FINAL PRE-CLEARING PRICES AS OF 10/18/23 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 1935.0 1957.9 1935.0 1951.4B 1955.3 +32.6 67 1922.7 103 419 NOV23 1926.6 1966.1 1926.6 1950.7A 1958.8 +32.4 332 1926.4 281 1687 DEC23 1936.7 1975.8 1935.9 1960.3 1968.3 +32.6 261168 1935.7 165063 358000 FEB24 1956.1 1995.4 1956.1 1980.0B 1988.1 +32.7 6815 1955.4 5994 41840 APR24 1976.2 2013.3 1976.2 2001.7B 2007.6 +33.0 1831 1974.6 1180 19820 JUN24 1999.8 2033.9 1998.3 2019.3A 2027.4 +33.0 2054 1994.4 1080 10580 AUG24 2018.1 2050.0B 2018.1 2046.3B 2046.2 +33.2 598 2013.0 466 3319 OCT24 2061.9 2061.9 2061.9 2047.1A 2065.0 +33.3 156 2031.7 191 535 DEC24 2054.0 2083.2 2054.0 2075.5A 2083.8 +33.4 284 2050.4 260 2222 FEB25 ---- ---- ---- 2107.6B 2101.7 +33.6 32 2068.1 32 36 APR25 ---- ---- ---- 2123.4B 2117.5 +33.6 61 2083.9 54 47 JUN25 2125.0 2125.2 2125.0 2118.6A 2134.4 +34.0 4 2100.4 603 AUG25 ---- ---- ---- 2125.6B 2153.3 +34.4 2118.9 DEC25 ---- ---- ---- 2149.0B 2181.7 +35.2 2146.5 240 464 JUN26 ---- ---- ---- ---- 2223.4 +35.2 2188.2 1 DEC26 ---- ---- ---- ---- 2272.7 +35.2 2237.5 2 JUN27 ---- ---- ---- ---- 2288.5 +35.2 2253.3 DEC27 ---- ---- ---- ---- 2312.2 +35.2 2277.0 4 JUN28 ---- ---- ---- ---- 2323.9 +35.2 2288.7 2 DEC28 ---- ---- ---- ---- 2343.4 +35.2 2308.2 JUN29 ---- ---- ---- ---- 2355.1 +35.2 2319.9 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures 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 .0 1438.0 DEC23 .0 .1 -.2 -.2 .0 .0 1531 .0 FEB24 .0 .0 -.1 -.1 .0 .0 547 .0 APR24 .0 .0 .0 .0 .0 .0 106 .0 JUN24 -.1 -.1 -.1 -.1 .0 .0 25 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures OCT23 22.790 22.885 22.765 22.800A 22.944 +.081 8 22.863 22 31 NOV23 22.895 23.205 22.865 23.005B 22.989 +.075 115 22.914 57 413 DEC23 22.975 23.490 22.840 23.000 23.099 +.075 65242 23.024 48474 98495 JAN24 23.330 23.460 23.050 23.080A 23.225 +.074 25 23.151 11 504 MAR24 23.300 23.815B 23.175A 23.345B 23.432 +.080 2390 23.352 2610 16385 MAY24 23.830 24.030B 23.450 23.690B 23.671 +.084 324 23.587 754 5336 JUL24 24.050 24.210B 23.700 23.810B 23.903 +.085 155 23.818 282 1864 SEP24 ---- ---- ---- 23.880A 24.133 +.077 28 24.056 34 388 DEC24 24.505 24.700 24.505 24.810B 24.452 +.071 6 24.381 17 214 JAN25 ---- ---- ---- 24.605B 24.590 +.072 24.518 MAR25 ---- ---- ---- ---- 24.795 +.073 24.722 MAY25 ---- ---- ---- ---- 25.018 +.073 24.945 JUL25 ---- ---- ---- 24.800B 24.672 +.074 24.598 5 DEC25 ---- ---- ---- 25.185B 24.800 +.075 24.725 JUL26 ---- ---- ---- ---- 25.591 +.075 25.516 5 DEC26 ---- ---- ---- ---- 25.693 +.075 25.618 JUL27 ---- ---- ---- ---- 25.801 +.075 25.726 DEC27 ---- ---- ---- ---- 25.903 +.075 25.828 JUL28 ---- ---- ---- ---- 26.011 +.075 25.936 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures OCT23 ---- ---- ---- 22.705A 22.944 +.081 22.863 80 NOV23 22.850 23.345 22.755 22.885A 22.989 +.075 261 22.914 147 766 DEC23 22.980 23.485 22.840 23.000 23.099 +.075 14888 23.024 10406 7288 JAN24 23.530 23.530 23.060 23.095A 23.225 +.074 10 23.151 12 85 MAR24 23.465 23.810B 23.205A 23.390B 23.432 +.080 142 23.352 146 279 MAY24 23.830 24.000 23.415 23.690B 23.671 +.084 10 23.587 18 74 JUL24 24.095 24.095 23.700 23.755A 23.903 +.085 8 23.818 6 40 SEP24 23.900 23.900 23.900 24.090B 24.133 +.077 1 24.056 2 1 DEC24 ---- ---- ---- ---- 24.452 +.071 24.381 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option CALL 1225 ---- 749.00B ---- 748.80B 743.30 +32.60 710.70 1250 ---- 724.00B ---- 723.90B 718.30 +32.60 685.70 1275 ---- 699.00B ---- 698.90B 693.30 +32.60 660.70 1300 ---- 674.00B ---- 673.90B 668.30 +32.60 635.70 1325 ---- 649.00B ---- 648.90B 643.30 +32.60 610.70 1350 ---- 624.00B ---- 624.00B 618.30 +32.60 585.70 1375 ---- 599.00B ---- 599.00B 593.30 +32.60 560.70 1400 ---- 574.00B ---- 573.90B 568.30 +32.60 535.70 1420 ---- 553.90B ---- 553.70B 548.30 +32.60 515.70 1425 ---- 549.00B ---- 549.00B 543.30 +32.60 510.70 1430 ---- 543.90B ---- 543.70B 538.30 +32.60 505.70 1440 ---- 533.90B ---- 533.70B 528.30 +32.60 495.70 1450 ---- 524.00B ---- 524.00B 518.30 +32.60 485.70 1460 ---- 514.00B ---- 513.70B 508.30 +32.60 475.70 1470 ---- 504.00B ---- 503.70B 498.30 +32.60 465.70 1475 ---- 499.00B ---- 499.00B 493.30 +32.60 460.70 1480 ---- 494.00B ---- 493.70B 488.30 +32.60 455.70 1490 ---- 484.00B ---- 483.70B 478.30 +32.60 445.70 1500 ---- 474.00B ---- 473.80B 468.30 +32.60 435.70 1510 ---- 464.00B ---- 463.70B 458.30 +32.60 425.70 1515 ---- 458.90B ---- 458.70B 453.30 +32.60 420.70 1520 ---- 454.00B ---- 453.70B 448.30 +32.60 415.70 1525 ---- 449.00B ---- 449.00B 443.30 +32.60 410.70 1530 ---- 443.90B ---- 443.70B 438.30 +32.60 405.70 1535 ---- 438.90B ---- 438.70B 433.30 +32.60 400.70 1540 ---- 434.00B ---- 433.70B 428.30 +32.60 395.70 1545 ---- 428.90B ---- 428.70B 423.30 +32.60 390.70 1550 ---- 424.00B ---- 424.00B 418.30 +32.60 385.70 1555 ---- 419.00B ---- 418.70B 413.30 +32.60 380.70 1560 ---- 414.00B ---- 413.70B 408.30 +32.60 375.70 1565 ---- 409.00B ---- 408.70B 403.30 +32.60 370.70 1570 ---- 404.00B ---- 403.70B 398.30 +32.60 365.70 1575 ---- 399.00B ---- 399.00B 393.30 +32.60 360.70 1580 ---- 394.00B ---- 393.70B 388.30 +32.60 355.70 1585 ---- 389.00B ---- 388.70B 383.30 +32.60 350.70 1590 ---- 384.00B ---- 383.70B 378.30 +32.60 345.70 1595 ---- 379.00B ---- 378.70B 373.30 +32.60 340.70 1600 ---- 374.00B ---- 373.90B 368.30 +32.60 335.70 1605 ---- 369.00B ---- 368.70B 363.30 +32.60 330.70 1610 ---- 364.00B ---- 363.70B 358.30 +32.60 325.70 1615 ---- 359.00B ---- 358.70B 353.30 +32.60 320.70 1620 ---- 354.00B ---- 353.70B 348.30 +32.60 315.70 1625 ---- 349.00B ---- 349.00B 343.30 +32.60 310.70 1630 ---- 344.00B ---- 344.00B 338.30 +32.60 305.70 1635 ---- 339.00B ---- 339.00B 333.30 +32.60 300.70 1640 ---- 334.00B ---- 333.70B 328.30 +32.60 295.70 1645 ---- 329.00B ---- 328.70B 323.30 +32.60 290.70 1650 ---- 325.20B ---- 325.20B 318.30 +32.60 285.70 1655 ---- 319.00B ---- 318.90B 313.30 +32.60 280.70 1660 ---- 314.00B ---- 313.90B 308.30 +32.60 275.70 1665 ---- 309.00B ---- 308.90B 303.30 +32.60 270.70 1670 ---- 304.00B ---- 304.00B 298.30 +32.60 265.70 8 1675 ---- 300.30B ---- 300.30B 293.30 +32.60 260.70 1680 ---- 295.30B ---- 295.30B 288.30 +32.60 255.70 1685 ---- 290.30B ---- 290.30B 283.30 +32.60 250.70 1690 ---- 285.30B ---- 285.30B 278.30 +32.60 245.70 1695 ---- 280.30B ---- 280.30B 273.30 +32.60 240.70 1700 ---- 275.30B ---- 275.30B 268.30 +32.60 235.70 1 1705 ---- 270.30B ---- 270.30B 263.30 +32.60 230.70 1710 ---- 265.30B ---- 265.30B 258.30 +32.60 225.70 2 1715 ---- 260.30B ---- 260.30B 253.30 +32.60 220.70 1720 ---- 255.30B ---- 255.30B 248.30 +32.60 215.70 1725 ---- 250.30B ---- 250.30B 243.30 +32.60 210.70 1 1730 ---- 245.30B ---- 245.30B 238.30 +32.60 205.70 1735 ---- 240.30B ---- 240.30B 233.30 +32.60 200.70 1740 ---- 235.30B ---- 235.30B 228.30 +32.60 195.70 1745 ---- 230.30B ---- 230.30B 223.30 +32.60 190.70 1750 ---- 225.30B ---- 225.30B 218.40 +32.70 185.70 15 1755 ---- 220.30B ---- 220.30B 213.40 +32.70 180.70 1760 ---- 215.30B ---- 215.30B 208.40 +32.60 175.80 1 1765 ---- 210.30B ---- 210.30B 203.40 +32.60 170.80 1770 ---- 205.30B ---- 205.30B 198.40 +32.60 165.80 1775 ---- 200.30B ---- 200.30B 193.40 +32.60 160.80 12 1780 ---- 195.30B ---- 195.30B 188.40 +32.60 155.80 1 1785 ---- 190.30B ---- 190.30B 183.40 +32.60 150.80 2 1790 ---- 185.30B ---- 185.30B 178.40 +32.60 145.80 1 1795 ---- 180.30B ---- 180.30B 173.40 +32.60 140.80 3 1800 ---- 175.40B ---- 175.40B 168.40 +32.50 135.90 25 1805 ---- 170.40B ---- 170.40B 163.40 +32.50 130.90 2 1810 ---- 165.40B ---- 165.40B 158.40 +32.50 125.90 34 1815 ---- 160.40B ---- 160.40B 153.50 +32.60 120.90 14 1820 ---- 155.40B ---- 155.40B 148.50 +32.50 116.00 66 1825 ---- 150.40B ---- 150.40B 143.50 +32.50 111.00 54 1830 121.30 145.40B 121.30 118.30A 138.50 +32.40 1 106.10 122 1835 ---- 140.50B ---- 140.50B 133.50 +32.40 101.10 1 281 1840 113.50 135.50B 113.50 108.40A 128.60 +32.40 3 96.20 1 345 1845 ---- 130.50B ---- 130.50B 123.60 +32.30 91.30 1 658 1850 ---- 125.60B ---- 125.60B 118.60 +32.20 86.40 1 548 1855 102.00 120.60B 102.00 96.40A 113.70 +32.20 2 81.50 30 678 1860 ---- 115.70B ---- 115.70B 108.70 +32.00 76.70 808 1865 106.60 110.80B 106.60 86.70A 103.80 +31.90 1 71.90 1 1027 1870 100.30 105.90B 100.20 101.90B 98.90 +31.80 5 67.10 2 763 1875 79.70 100.90B 76.80 77.00A 94.00 +31.60 9 62.40 4 979 1880 ---- 96.10B ---- 96.10B 89.10 +31.30 1 57.80 25 1029 1885 ---- 91.20B ---- 91.20B 84.20 +30.90 1 53.30 20 684 1890 65.00 86.40B 65.00 71.80A 79.40 +30.50 12 48.90 22 677 1895 ---- 81.70B ---- 81.70B 74.70 +30.00 2 44.70 16 734 1900 71.00 77.00B 58.20 70.80B 70.00 +29.40 14 40.60 101 2763 1905 ---- 72.30B ---- 72.30B 65.30 +28.60 1 36.70 108 1286 1910 54.50 67.70B 54.50 56.90B 60.80 +27.80 15 33.00 28 1114 1915 ---- 63.20B ---- 63.20B 56.30 +26.80 16 29.50 27 707 1920 40.50 58.80B 38.40 40.50A 52.00 +25.70 27 26.30 43 789 1925 34.10 54.50B 34.10 48.50B 47.80 +24.50 156 23.30 53 2759 1930 24.70 50.40B 24.70 37.10A 43.80 +23.30 39 20.50 85 1611 1935 22.40 46.40B 22.40 36.30B 39.90 +21.80 40 18.10 69 963 1940 26.50 42.50B 25.00 36.80B 36.20 +20.40 117 15.80 348 1451 1945 28.20 38.90B 26.60 27.00A 32.80 +19.00 17 13.80 28 698 1950 13.90 35.50B 13.90 29.10B 29.60 +17.60 965 12.00 2117 2713 1955 20.60 32.30B 17.20 27.10B 26.60 +16.20 35 10.40 73 615 1960 10.40 29.30B 10.40 19.00A 23.80 +14.80 513 9.00 220 1708 1965 14.00 26.60B 13.80 16.70A 21.30 +13.50 315 7.80 121 1056 1970 13.80 24.00B 12.00 15.50B 19.00 +12.20 389 6.80 154 1109 1975 14.00 21.70B 10.40 13.00A 17.00 +11.20 1929 5.80 161 1763 1980 6.50 19.60B 6.50 11.40A 15.20 +10.10 1726 5.10 1733 2251 1985 7.40 17.70B 7.40 11.10B 13.50 +9.10 188 4.40 103 547 1990 9.60 15.80B 7.40 8.80A 12.00 +8.20 360 3.80 162 1284 1995 9.10 14.30B 7.20 7.80A 10.70 +7.40 151 3.30 118 694 2000 4.10 12.80B 4.10 6.90A 9.50 +6.60 2109 2.90 1246 3956 2005 3.60 11.50B 3.60 6.10A 8.50 +5.90 75 2.60 90 380 2010 7.20 10.30B 4.70 5.40A 7.50 +5.20 120 2.30 39 673 2015 6.60 9.20B 4.90 4.70A 6.70 +4.70 1965 2.00 275 1101 2020 5.80 8.30B 4.00 4.20A 5.90 +4.10 195 1.80 51 729 2025 5.00 7.50B 3.50 3.70A 5.30 +3.70 429 1.60 69 2552 2030 5.00 6.90 3.10 3.30A 4.70 +3.20 357 1.50 41 886 2035 3.80 6.10B 3.10 2.90A 4.20 +2.90 59 1.30 1 1383 2040 4.20 5.50B 3.00 3.80B 3.80 +2.60 86 1.20 5 1906 2045 3.10 5.00B 2.40 2.50B 3.40 +2.30 521 1.10 17 2392 2050 2.60 4.50B 1.80 2.20A 3.10 +2.10 2689 1.00 182 4522 2055 2.00 4.10B 1.90 2.00B 2.80 +1.90 4 .90 2 402 2060 1.40 3.70B 1.40 1.70A 2.50 +1.60 10 .90 8 1161 2065 ---- 3.40B ---- 3.40B 2.30 +1.50 .80 311 2070 2.00 3.10B 1.50 1.50 2.10 +1.30 2 .80 2 389 2075 2.00 2.80B 2.00 2.80B 1.90 +1.20 57 .70 1 1114 2080 2.40 2.60B 1.20 1.20 1.80 +1.10 5 .70 33 482 2085 2.10 2.40B 2.10 1.20A 1.60 +1.00 14 .60 153 2090 ---- 2.20B ---- 2.20B 1.50 +.90 12 .60 1 111 2095 1.00 2.00B 1.00 1.00 1.40 +.80 4 .60 1407 2100 1.50 1.90 .80 1.20B 1.30 +.80 145 .50 405 4374 2105 1.20 1.70B .90 1.10B 1.20 +.70 28 .50 235 2110 1.20 1.60B .80 1.10B 1.10 +.60 4 .50 236 2115 1.00 1.50B 1.00 1.50B 1.10 +.60 2 .50 112 2120 1.00 1.40B 1.00 .80A 1.00 +.50 4 .50 2 221 2125 .90 1.40 .90 .80A .90 +.40 9 .50 748 2130 .90 1.30 .80 .70A .90 +.50 9 .40 261 2135 .80 1.10B .60 .60 .80 +.40 5 .40 97 2140 1.00 1.10B 1.00 1.10B .80 +.40 13 .40 7 206 2145 .80 1.00B .80 1.00B .70 +.30 10 .40 133 2150 .70 1.00 .70 .60A .70 +.30 29 .40 4 2125 2155 .70 .90B .70 .90B .70 +.30 10 .40 54 2160 .70 .80B .70 .50A .60 +.30 15 .30 139 2165 ---- .80B ---- .80B .60 +.30 .30 115 2170 .70 .80B .40 .40 .60 +.30 7 .30 3 35 2175 .80 .80 .50 .50 .50 +.20 44 .30 274 2180 .30 .70 .30 .50A .50 +.20 6 .30 10 3018 2185 ---- .60B ---- .60B .50 +.20 .30 1007 2190 ---- .60B ---- .60B .50 +.20 .30 129 2195 .50 .60B .40 .60B .40 +.20 3 .20 177 2200 .50 .50 .50 .40A .40 +.20 81 .20 205 2815 2205 .30 .50B .30 .30 .40 +.20 1 .20 13 2210 .50 .50 .50 .40A .40 +.20 5 .20 21 2215 ---- .50B ---- .50B .40 +.20 .20 2 90 2220 ---- .50B ---- .50B .40 +.20 .20 40 2225 .40 .50B .40 .50B .40 +.20 90 .20 25 351 2230 .40 .50B .40 .50B .40 +.20 35 .20 14 25 2235 .50 .50 .50 .30A .40 +.20 1 .20 2 65 2240 ---- .40B ---- .40B .30 +.10 .20 67 2245 ---- .40B ---- .40B .30 +.10 .20 13 34 2250 .30 .30 .30 .30 .30 +.10 50 .20 27 1426 2255 .20 .30B .20 .20 .30 +.10 1 .20 71 2260 ---- .30B ---- .30B .30 +.10 .20 50 102 2265 .30 .30 .30 .30 .30 +.10 51 .20 3 601 2270 .30 .30 .30 .30 .30 +.10 20 .20 39 2275 ---- .30B ---- .30B .30 +.20 .10 120 2280 ---- .30B ---- .20B .30 +.20 .10 424 2285 .30 .30 .30 .30 .30 +.20 20 .10 26 2290 .20 .20 .20 .20 .30 +.20 5 .10 44 2295 ---- .20B ---- .20B .30 +.20 .10 43 2300 .20 .20 .20 .20 .30 +.20 20 .10 25 1996 2305 ---- .20B ---- .20B .20 +.10 .10 70 2310 .10 .20B .10 .20B .20 +.10 40 .10 38 2320 .20 .20 .20 .20 .20 +.10 3 .10 1 59 2325 .20 .20 .20 .20 .20 +.10 50 .10 3 433 2330 .20 .20 .20 .20 .20 +.10 30 .10 81 2340 ---- ---- ---- ---- .20 +.10 .10 3 76 2350 .10 .10 .10 .10 .20 +.10 15 .10 509 2360 .10 .10 .10 .10 .10 .00 27 .10 476 2370 ---- ---- ---- ---- .10 .00 .10 95 2375 .10 .10 .10 .10 .10 .00 29 .10 626 2380 .10 .10 .10 .10 .10 .00 6 .10 38 2390 ---- ---- ---- ---- .10 .00 .10 53 2400 ---- ---- ---- ---- .10 .00 .10 5 399 2410 ---- ---- ---- ---- .10 .00 .10 199 2425 ---- ---- ---- ---- .10 .00 .10 337 2450 ---- ---- ---- ---- .10 .00 .10 238 2475 ---- ---- ---- ---- .10 .00 .10 144 2500 ---- ---- ---- ---- .10 .00 .10 350 2525 ---- ---- ---- ---- .10 .00 .10 218 2550 ---- ---- ---- ---- .10 .00 .10 168 2575 ---- ---- ---- ---- .10 .00 .10 452 2600 ---- ---- ---- ---- .10 .00 .10 681 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- 1073.60B ---- 1073.60B 1068.30 +32.60 1035.70 925 ---- 1048.60B ---- 1048.50B 1043.30 +32.60 1010.70 950 ---- 1023.60B ---- 1023.50B 1018.30 +32.60 985.70 975 ---- 998.60B ---- 998.60B 993.30 +32.60 960.70 1000 ---- 973.60B ---- 973.60B 968.30 +32.60 935.70 1025 ---- 948.60B ---- 948.60B 943.30 +32.60 910.70 1050 ---- 923.60B ---- 923.60B 918.30 +32.60 885.70 1075 ---- 898.60B ---- 898.60B 893.30 +32.60 860.70 1080 ---- 893.60B ---- 893.60B 888.30 +32.60 855.70 1090 ---- 883.50B ---- 883.50B 878.30 +32.60 845.70 1100 ---- 873.60B ---- 873.60B 868.30 +32.60 835.70 1110 ---- 863.50B ---- 863.50B 858.30 +32.60 825.70 1120 ---- 853.60B ---- 853.50B 848.30 +32.60 815.70 1125 ---- 848.70B ---- 848.60B 843.30 +32.60 810.70 1130 ---- 843.60B ---- 843.50B 838.30 +32.60 805.70 1140 ---- 833.60B ---- 833.60B 828.30 +32.60 795.70 1150 ---- 823.70B ---- 823.60B 818.30 +32.60 785.70 1160 ---- 813.60B ---- 813.60B 808.30 +32.60 775.70 1170 ---- 803.60B ---- 803.60B 798.30 +32.60 765.70 1175 ---- 798.70B ---- 798.70B 793.30 +32.60 760.70 1180 ---- 793.60B ---- 793.60B 788.30 +32.60 755.70 1185 ---- 788.60B ---- 788.50B 783.30 +32.60 750.70 1190 ---- 783.60B ---- 783.60B 778.30 +32.60 745.70 1195 ---- 778.60B ---- 778.50B 773.30 +32.60 740.70 1200 ---- 773.70B ---- 773.70B 768.30 +32.60 735.70 1205 ---- 768.60B ---- 768.50B 763.30 +32.60 730.70 1210 ---- 763.60B ---- 763.60B 758.30 +32.60 725.70 1215 ---- 758.60B ---- 758.50B 753.30 +32.60 720.70 1220 ---- 753.60B ---- 753.60B 748.30 +32.60 715.70 1225 ---- 748.70B ---- 748.70B 743.30 +32.60 710.70 1230 ---- 743.60B ---- 743.60B 738.30 +32.60 705.70 1235 ---- 738.60B ---- 738.50B 733.30 +32.60 700.70 1240 ---- 733.60B ---- 733.60B 728.30 +32.60 695.70 1245 ---- 728.60B ---- 728.50B 723.30 +32.60 690.70 1250 ---- 723.70B ---- 723.70B 718.30 +32.60 685.70 1255 ---- 718.60B ---- 718.50B 713.30 +32.60 680.70 1260 ---- 713.60B ---- 713.60B 708.30 +32.60 675.70 1265 ---- 708.60B ---- 708.60B 703.30 +32.60 670.70 1270 ---- 703.60B ---- 703.60B 698.30 +32.60 665.70 1275 ---- 698.70B ---- 698.70B 693.30 +32.60 660.70 1280 ---- 693.60B ---- 693.60B 688.30 +32.60 655.70 1285 ---- 688.60B ---- 688.60B 683.30 +32.60 650.70 1290 ---- 683.60B ---- 683.60B 678.30 +32.60 645.70 1295 ---- 678.60B ---- 678.60B 673.30 +32.60 640.70 1300 ---- 673.70B ---- 673.70B 668.30 +32.60 635.70 1305 ---- 668.60B ---- 668.60B 663.30 +32.60 630.70 1310 ---- 663.60B ---- 663.60B 658.30 +32.60 625.70 1315 ---- 658.60B ---- 658.60B 653.30 +32.60 620.70 1320 ---- 653.60B ---- 653.60B 648.30 +32.60 615.70 1325 ---- 648.70B ---- 648.70B 643.30 +32.60 610.70 1330 ---- 643.60B ---- 643.60B 638.30 +32.60 605.70 1335 ---- 638.60B ---- 638.60B 633.30 +32.60 600.70 1340 ---- 633.60B ---- 633.60B 628.30 +32.60 595.70 1345 ---- 628.60B ---- 628.60B 623.30 +32.60 590.70 1350 ---- 623.70B ---- 623.70B 618.30 +32.60 585.70 1355 ---- 618.60B ---- 618.60B 613.30 +32.60 580.70 1360 ---- 613.60B ---- 613.60B 608.30 +32.60 575.70 1365 ---- 608.60B ---- 608.60B 603.30 +32.60 570.70 1370 ---- 603.60B ---- 603.60B 598.30 +32.60 565.70 1375 ---- 598.70B ---- 598.70B 593.30 +32.60 560.70 1380 ---- 593.60B ---- 593.60B 588.30 +32.60 555.70 1385 ---- 588.60B ---- 588.60B 583.30 +32.60 550.70 1390 ---- 583.60B ---- 583.60B 578.30 +32.60 545.70 1395 ---- 578.60B ---- 578.60B 573.30 +32.60 540.70 1400 ---- 573.70B ---- 573.60B 568.30 +32.60 535.70 1405 ---- 568.60B ---- 568.60B 563.30 +32.60 530.70 1410 ---- 563.60B ---- 563.60B 558.30 +32.60 525.70 1415 ---- 558.60B ---- 558.60B 553.30 +32.60 520.70 1420 ---- 553.60B ---- 553.60B 548.30 +32.60 515.70 1425 ---- 548.70B ---- 548.60B 543.30 +32.60 510.70 1430 ---- 543.60B ---- 543.60B 538.30 +32.60 505.70 1435 ---- 538.60B ---- 538.60B 533.30 +32.60 500.70 1440 ---- 533.60B ---- 533.60B 528.30 +32.60 495.70 1445 ---- 528.60B ---- 528.60B 523.30 +32.60 490.70 1450 ---- 523.70B ---- 523.70B 518.30 +32.60 485.70 1455 ---- 518.60B ---- 518.60B 513.30 +32.60 480.70 1460 ---- 513.60B ---- 513.60B 508.30 +32.60 475.70 1465 ---- 508.60B ---- 508.60B 503.30 +32.60 470.70 1470 ---- 503.60B ---- 503.60B 498.30 +32.60 465.70 1475 ---- 498.70B ---- 498.70B 493.30 +32.60 460.70 1480 ---- 493.60B ---- 493.60B 488.30 +32.60 455.70 1485 ---- 488.60B ---- 488.60B 483.30 +32.60 450.70 1490 ---- 483.60B ---- 483.60B 478.30 +32.60 445.70 1495 ---- 478.60B ---- 478.50B 473.30 +32.60 440.70 1500 ---- 473.60B ---- 473.60B 468.30 +32.60 435.70 1505 ---- 468.60B ---- 468.50B 463.30 +32.60 430.70 1510 ---- 463.60B ---- 463.50B 458.30 +32.60 425.70 1515 ---- 458.60B ---- 458.50B 453.30 +32.60 420.70 1520 ---- 453.60B ---- 453.50B 448.30 +32.60 415.70 1525 ---- 448.60B ---- 448.60B 443.30 +32.60 410.70 1530 ---- 443.60B ---- 443.50B 438.30 +32.60 405.70 1535 ---- 438.60B ---- 438.50B 433.30 +32.60 400.70 1540 ---- 433.60B ---- 433.50B 428.30 +32.60 395.70 1545 ---- 428.60B ---- 428.50B 423.30 +32.60 390.70 1550 ---- 423.60B ---- 423.60B 418.30 +32.60 385.70 1555 ---- 418.60B ---- 418.50B 413.30 +32.60 380.70 1560 ---- 413.60B ---- 413.50B 408.30 +32.60 375.70 1565 ---- 408.60B ---- 408.50B 403.30 +32.60 370.70 1570 ---- 403.60B ---- 403.50B 398.30 +32.60 365.70 1575 ---- 398.70B ---- 398.60B 393.30 +32.60 360.70 1580 ---- 393.60B ---- 393.60B 388.30 +32.60 355.70 1585 ---- 388.60B ---- 388.60B 383.30 +32.60 350.70 1590 ---- 383.60B ---- 383.60B 378.30 +32.60 345.70 1595 ---- 378.60B ---- 378.60B 373.30 +32.60 340.70 1600 ---- 373.70B ---- 373.70B 368.30 +32.60 335.70 95 1605 ---- 368.60B ---- 368.60B 363.30 +32.60 330.70 1610 ---- 363.60B ---- 363.60B 358.30 +32.60 325.70 1615 ---- 358.60B ---- 358.60B 353.30 +32.60 320.70 1620 ---- 353.60B ---- 353.60B 348.30 +32.60 315.70 1625 ---- 348.70B ---- 348.70B 343.30 +32.60 310.70 50 1630 ---- 343.60B ---- 343.60B 338.30 +32.60 305.70 1635 ---- 338.60B ---- 338.60B 333.30 +32.60 300.70 1640 ---- 333.60B ---- 333.60B 328.30 +32.60 295.70 1645 ---- 328.60B ---- 328.60B 323.30 +32.60 290.70 1650 ---- 323.80B ---- 323.80B 318.30 +32.60 285.70 244 1655 ---- 318.60B ---- 318.60B 313.30 +32.60 280.70 1660 ---- 313.60B ---- 313.60B 308.30 +32.60 275.70 1665 ---- 308.60B ---- 308.60B 303.30 +32.60 270.70 1670 ---- 303.70B ---- 303.70B 298.30 +32.60 265.70 1675 ---- 298.70B ---- 298.70B 293.30 +32.60 260.70 17 1680 ---- 293.60B ---- 293.60B 288.30 +32.60 255.70 1685 ---- 288.60B ---- 288.60B 283.30 +32.60 250.70 1690 ---- 283.60B ---- 283.60B 278.30 +32.60 245.70 1695 ---- 278.60B ---- 278.60B 273.30 +32.60 240.70 1700 ---- 273.70B ---- 273.70B 268.30 +32.60 5 235.70 1435 1705 ---- 268.70B ---- 268.70B 263.30 +32.60 230.70 1710 ---- 263.60B ---- 263.60B 258.30 +32.50 225.80 1715 ---- 258.70B ---- 258.60B 253.30 +32.50 220.80 1720 ---- 253.70B ---- 253.70B 248.30 +32.50 215.80 1725 ---- 250.30B ---- 250.30B 243.30 +32.50 210.80 68 1730 ---- 243.80B ---- 243.80B 238.30 +32.40 205.90 1735 ---- 238.80B ---- 238.80B 233.30 +32.40 200.90 1 1740 ---- 233.80B ---- 233.80B 228.30 +32.30 196.00 2 1745 ---- 228.80B ---- 228.80B 223.30 +32.30 191.00 1 1750 ---- 225.40B ---- 225.40B 218.40 +32.30 186.10 1098 1755 ---- 218.90B ---- 218.90B 213.40 +32.30 181.10 1760 ---- 213.90B ---- 213.90B 208.40 +32.20 176.20 1765 ---- 209.00B ---- 209.00B 203.50 +32.20 171.30 1770 ---- 204.30B ---- 204.30B 198.50 +32.10 166.40 2 1775 ---- 200.60B ---- 200.60B 193.60 +32.10 161.50 130 1780 ---- 194.20B ---- 194.20B 188.70 +32.10 156.60 1785 ---- 189.40B ---- 189.40B 183.70 +31.90 151.80 2 1790 ---- 184.50B ---- 184.50B 178.80 +31.90 146.90 1 1795 ---- 179.60B ---- 179.60B 173.90 +31.80 142.10 4 1800 150.00 176.10B 150.00 176.10B 169.10 +31.70 4 137.40 5948 1805 ---- 169.80B ---- 169.80B 164.20 +31.60 132.60 3 1810 148.60 165.00B 148.60 165.00B 159.40 +31.50 4 127.90 1 18 1815 ---- 160.20B ---- 160.20B 154.60 +31.40 123.20 3 4 1820 ---- 155.40B ---- 155.40B 149.80 +31.20 118.60 7 1825 135.00 152.00B 135.00 145.90B 145.00 +31.10 1 113.90 121 1830 124.70 145.90B 124.70 122.30A 140.30 +30.90 6 109.40 522 1835 ---- 141.20B ---- 141.20B 135.60 +30.80 104.80 1069 1840 115.70 136.50B 115.70 112.10A 130.90 +30.50 4 100.40 334 1845 ---- 132.10B ---- 132.10B 126.30 +30.30 96.00 538 1850 106.60 128.60B 105.60 105.90A 121.80 +30.10 20 91.70 15 3029 1855 ---- 122.80B ---- 122.80B 117.20 +29.70 87.50 30 1860 98.30 119.60B 98.20 97.30A 112.80 +29.40 7 83.40 514 1865 ---- 115.20B ---- 115.20B 108.40 +29.00 79.40 4 539 1870 90.10 110.80B 90.10 110.80B 104.10 +28.70 23 75.40 108 549 1875 ---- 106.50B ---- 106.50B 99.80 +28.20 5 71.60 50 1776 1880 ---- 102.20B ---- 102.20B 95.60 +27.70 67.90 5 891 1885 ---- 98.00B ---- 98.00B 91.50 +27.20 64.30 3 669 1890 ---- 93.90B ---- 93.90B 87.50 +26.70 14 60.80 9 518 1895 80.40 89.90B 80.40 84.20B 83.60 +26.10 2 57.50 2706 1900 68.10 86.00B 64.60 80.40B 79.80 +25.60 172 54.20 25 5242 1905 ---- 82.20B ---- 82.20B 76.10 +24.90 2 51.20 3 1011 1910 55.00 78.50B 55.00 78.50B 72.50 +24.30 142 48.20 21 1185 1915 58.80 74.90B 58.80 69.50B 69.00 +23.60 14 45.40 9 672 1920 53.40 71.40B 53.40 54.20A 65.60 +22.90 24 42.70 42 1049 1925 48.00 68.10B 48.00 62.80B 62.40 +22.20 837 40.20 99 3320 1930 44.00 64.80B 44.00 53.40A 59.30 +21.60 187 37.70 314 2647 1935 49.80 61.70B 49.80 56.70B 56.20 +20.80 203 35.40 39 572 1940 38.80 59.00 38.80 51.20B 53.30 +20.10 219 33.20 249 1276 1945 36.80 55.90B 36.80 51.00B 50.60 +19.40 13 31.20 35 2621 1950 30.40 53.10B 30.40 46.80B 47.90 +18.70 3962 29.20 1193 15069 1955 36.70 50.50B 36.70 42.40B 45.40 +18.10 24 27.30 59 435 1960 27.20 48.00B 27.20 43.40B 43.00 +17.40 1207 25.60 502 4961 1965 30.40 45.70B 30.40 41.10B 40.70 +16.80 285 23.90 110 715 1970 32.60 43.40B 30.90 34.00A 38.50 +16.10 365 22.40 223 1802 1975 28.50 41.20B 28.50 32.20A 36.40 +15.40 445 21.00 189 2358 1980 22.80 39.10B 22.80 30.20A 34.50 +14.90 791 19.60 133 2533 1985 25.30 37.10B 25.00 30.00B 32.60 +14.30 317 18.30 423 1543 1990 25.50 35.20B 24.00 31.20B 30.80 +13.70 492 17.10 62 2730 1995 22.00 33.40B 22.00 26.00B 29.10 +13.10 37 16.00 24 1201 2000 17.70 32.00 17.70 24.00A 27.50 +12.50 5415 15.00 3371 11881 2005 20.50 30.00B 20.50 20.40A 26.10 +12.10 22 14.00 663 1014 2010 16.40 28.50B 16.40 21.30A 24.60 +11.50 289 13.10 138 1099 2015 15.90 27.00B 15.90 20.10A 23.30 +11.00 286 12.30 332 1493 2020 15.00 25.60B 15.00 19.00A 22.00 +10.50 361 11.50 599 1170 2025 16.30 24.30B 16.30 17.90A 20.80 +10.00 1121 10.80 849 2957 2030 11.70 23.00B 11.70 16.90A 19.70 +9.60 1186 10.10 78 2290 2035 16.50 21.90B 16.40 18.90B 18.70 +9.20 1045 9.50 22 1263 2040 13.40 20.70B 13.40 15.40B 17.70 +8.80 82 8.90 39 660 2045 16.20 19.70B 14.90 14.20A 16.70 +8.30 71 8.40 303 1403 2050 11.40 18.70B 11.40 14.00B 15.80 +8.00 1558 7.80 476 6285 2055 13.00 17.80B 13.00 17.80B 15.00 +7.60 45 7.40 219 360 2060 13.00 16.90B 11.50 12.00A 14.20 +7.30 122 6.90 40 721 2065 11.70 16.00B 11.50 13.60B 13.50 +7.00 76 6.50 17 776 2070 10.50 15.20B 10.50 12.90B 12.80 +6.60 17 6.20 16 490 2075 11.30 14.50B 8.90 12.20B 12.10 +6.30 272 5.80 77 3586 2080 8.80 13.80B 8.80 9.70A 11.50 +6.00 206 5.50 147 881 2085 10.20 13.10B 10.20 8.40A 10.90 +5.70 11 5.20 4 392 2090 9.70 12.50B 8.50 10.40B 10.30 +5.40 27 4.90 6 246 2095 9.20 11.90B 8.60 8.30A 9.80 +5.20 45 4.60 2 325 2100 5.40 11.50 5.40 8.00A 9.30 +4.90 1629 4.40 327 15092 2105 8.60 10.80B 8.60 6.90A 8.80 +4.60 14 4.20 36 141 2110 7.40 10.30B 6.70 8.50B 8.40 +4.40 23 4.00 13 487 2115 6.70 9.80B 6.70 6.20A 8.00 +4.20 10 3.80 875 2120 7.60 9.40B 6.60 6.40A 7.60 +4.00 814 3.60 32 4140 2125 6.10 9.00B 5.50 5.70A 7.20 +3.80 91 3.40 1782 1664 2130 5.90 8.70 5.90 5.80A 6.90 +3.60 169 3.30 322 1857 2135 6.50 8.20B 6.50 5.20A 6.60 +3.50 17 3.10 2 562 2140 6.30 7.80B 6.30 4.70A 6.30 +3.30 6 3.00 2 214 2145 4.60 7.50B 4.40 4.80A 6.00 +3.20 40 2.80 156 2150 4.80 7.30 4.80 5.70B 5.70 +3.00 1533 2.70 823 4354 2155 4.20 6.80B 4.20 4.10A 5.50 +2.90 16 2.60 5 239 2160 6.10 6.50B 5.10 4.50A 5.20 +2.70 4 2.50 13 53 2165 4.30 6.20B 4.30 4.00A 5.00 +2.60 5 2.40 11 353 2170 ---- 6.00B ---- 6.00B 4.80 +2.50 2.30 198 2175 5.10 5.70B 4.70 3.90A 4.60 +2.40 9 2.20 14 1037 2180 3.70 5.50B 3.70 3.80 4.40 +2.30 35 2.10 14 161 2185 ---- 5.30B ---- 5.30B 4.20 +2.20 2.00 86 2190 3.90 5.10B 3.50 3.50A 4.10 +2.10 4 2.00 365 2195 ---- 4.90B ---- 4.90B 3.90 +2.00 1.90 810 2200 2.80 4.70B 2.80 3.20A 3.80 +2.00 166 1.80 78 6060 2205 2.30 4.50B 2.30 4.50B 3.60 +1.80 4 1.80 1 8 2210 4.10 4.30B 4.10 2.90A 3.50 +1.80 6 1.70 50 93 2215 ---- 4.10B ---- 4.10B 3.40 +1.70 1.70 562 2220 3.40 4.00 2.80 2.80 3.30 +1.70 21 1.60 2 1237 2225 2.80 3.80B 2.80 3.80B 3.20 +1.60 1 1.60 65 1131 2230 ---- 3.70B ---- 3.70B 3.10 +1.60 3 1.50 105 2235 ---- 3.60B ---- 3.60B 3.00 +1.50 1.50 23 2240 ---- 3.50B ---- 3.50B 2.90 +1.50 10 1.40 11 110 2245 ---- 3.30B ---- 3.30B 2.80 +1.40 1.40 94 2250 2.30 3.20 2.30 2.30A 2.70 +1.30 125 1.40 100 5855 2255 ---- 3.10B ---- 3.10B 2.60 +1.30 1.30 11 2260 2.50 3.00B 2.50 2.20A 2.50 +1.20 61 1.30 217 2265 ---- 2.90B ---- 2.90B 2.50 +1.20 1.30 21 2270 2.00 2.80B 2.00 2.30B 2.40 +1.10 16 1.30 66 2275 2.00 2.80B 2.00 2.00 2.30 +1.10 14 1.20 805 2280 ---- 2.70B ---- 2.70B 2.30 +1.10 22 1.20 407 2285 ---- 2.60B ---- 2.60B 2.20 +1.00 1.20 12 2290 ---- 2.60B ---- 2.60B 2.10 +.90 1.20 70 2295 ---- 2.50B ---- 2.50B 2.10 +1.00 1.10 121 2300 1.60 2.50 1.60 1.80A 2.00 +.90 32 1.10 29 5892 2305 ---- 2.30B ---- 2.30B 2.00 +.90 1.10 5 11 2310 ---- 2.30B ---- 2.30B 1.90 +.80 1.10 26 2315 ---- 2.20B ---- 2.20B 1.90 +.90 1.00 101 2320 1.60 2.20B 1.60 1.70B 1.80 +.80 2 1.00 1 25 2325 1.70 2.10B 1.70 2.10B 1.80 +.80 2 1.00 717 2330 ---- 2.10B ---- 2.10B 1.70 +.70 11 1.00 48 2335 1.60 2.00B 1.60 2.00B 1.70 +.70 1 1.00 1 74 2340 ---- 2.00B ---- 1.90B 1.60 +.70 .90 5 430 2345 1.50 1.90B 1.50 1.90B 1.60 +.70 1 .90 1 5 2350 ---- 1.90B ---- 1.90B 1.60 +.70 27 .90 30 1294 2360 ---- 1.80B ---- 1.80B 1.50 +.70 10 .80 19 89 2370 ---- 1.70B ---- 1.70B 1.40 +.60 5 .80 1 19 2375 ---- 1.60B ---- 1.60B 1.40 +.60 .80 3 964 2380 ---- 1.60B ---- 1.60B 1.40 +.60 58 .80 12 31 2390 1.10 1.50B 1.10 1.50B 1.30 +.60 6 .70 1019 2400 1.30 1.50 1.10 1.20A 1.30 +.60 146 .70 3675 2410 ---- 1.40B ---- 1.40B 1.20 +.50 9 .70 50 2420 1.10 1.30B 1.10 1.30B 1.20 +.60 9 .60 4 48 2425 ---- 1.30B ---- 1.30B 1.10 +.50 .60 1318 2430 ---- 1.30B ---- 1.30B 1.10 +.50 .60 65 2440 1.00 1.20B 1.00 1.00 1.10 +.50 34 .60 14 26 2450 1.00 1.20B 1.00 1.00 1.00 +.40 13 .60 52 884 2475 .90 1.10B .90 1.10B .90 +.40 3 .50 114 2490 ---- 1.00B ---- 1.00B .90 +.40 .50 195 2500 .80 1.10 .80 .80A .90 +.40 152 .50 417 15742 2525 ---- .90B ---- .90B .80 +.30 .50 218 2550 1.00 1.00 .70 .70 .70 +.30 52 .40 100 1757 2575 ---- .70B ---- .70B .70 +.30 .40 87 2600 .70 .70 .70 .60A .60 +.20 22 .40 65 2810 2625 ---- .60B ---- .60B .60 +.20 .40 634 2650 .50 .60B .50 .60B .50 +.20 2 .30 706 2700 ---- .50B ---- .50B .50 +.20 53 .30 14 3960 2750 .40 .40 .40 .40 .40 +.10 50 .30 998 2800 .30 .30 .30 .30 .40 +.20 100 .20 807 2900 .30 .30 .30 .30 .30 +.10 17 .20 109 3000 .20 .20 .20 .20 .20 .00 50 .20 10781 3100 ---- ---- ---- ---- .20 .00 .20 114 3200 ---- ---- ---- ---- .20 +.10 .10 5649 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 198 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 743.20B ---- 743.20B 738.10 +32.70 705.40 1275 ---- 718.10B ---- 717.70B 713.10 +32.70 680.40 1300 ---- 693.20B ---- 693.20B 688.10 +32.70 655.40 1325 ---- 668.10B ---- 667.70B 663.10 +32.70 630.40 1350 ---- 643.20B ---- 643.20B 638.10 +32.70 605.40 1375 ---- 618.10B ---- 618.10B 613.10 +32.70 580.40 1400 ---- 593.20B ---- 593.20B 588.10 +32.70 555.40 1425 ---- 568.10B ---- 567.90B 563.10 +32.70 530.40 1430 ---- 563.00B ---- 562.70B 558.10 +32.70 525.40 1440 ---- 553.10B ---- 552.70B 548.10 +32.70 515.40 1450 ---- 543.20B ---- 543.20B 538.10 +32.70 505.40 1460 ---- 533.00B ---- 532.70B 528.10 +32.70 495.40 1470 ---- 523.00B ---- 522.70B 518.10 +32.70 485.40 1475 ---- 518.10B ---- 517.80B 513.10 +32.70 480.40 1480 ---- 513.00B ---- 512.70B 508.10 +32.70 475.40 1490 ---- 503.00B ---- 502.70B 498.10 +32.70 465.40 1500 ---- 493.20B ---- 493.20B 488.10 +32.70 455.40 1510 ---- 483.00B ---- 482.70B 478.10 +32.70 445.40 1520 ---- 473.00B ---- 472.70B 468.10 +32.70 435.40 1525 ---- 468.10B ---- 467.80B 463.10 +32.70 430.40 1530 ---- 463.00B ---- 462.70B 458.10 +32.70 425.40 1535 ---- 458.00B ---- 457.70B 453.10 +32.70 420.40 1540 ---- 453.00B ---- 452.70B 448.10 +32.70 415.40 1545 ---- 448.00B ---- 447.70B 443.10 +32.70 410.40 1550 ---- 443.30B ---- 443.30B 438.10 +32.70 405.40 1 1555 ---- 438.00B ---- 437.70B 433.10 +32.70 400.40 1560 ---- 433.00B ---- 432.70B 428.10 +32.70 395.40 1565 ---- 428.00B ---- 427.70B 423.10 +32.70 390.40 1570 ---- 423.00B ---- 422.70B 418.10 +32.70 385.40 1575 ---- 418.10B ---- 417.80B 413.10 +32.70 380.40 1580 ---- 413.00B ---- 412.70B 408.10 +32.70 375.40 1585 ---- 408.00B ---- 407.70B 403.10 +32.70 370.40 1590 ---- 403.00B ---- 402.70B 398.10 +32.70 365.40 1595 ---- 398.00B ---- 397.70B 393.10 +32.70 360.40 1600 ---- 393.20B ---- 393.10B 388.10 +32.70 355.40 1605 ---- 388.00B ---- 387.70B 383.10 +32.70 350.40 1610 ---- 383.00B ---- 382.70B 378.10 +32.70 345.40 1615 ---- 378.00B ---- 377.70B 373.10 +32.70 340.40 1620 ---- 373.00B ---- 372.70B 368.10 +32.70 335.40 1625 ---- 368.20B ---- 368.20B 363.10 +32.70 330.40 20 1630 ---- 363.00B ---- 362.70B 358.10 +32.70 325.40 1635 ---- 358.00B ---- 357.70B 353.10 +32.70 320.40 1640 ---- 353.00B ---- 352.80B 348.10 +32.70 315.40 1645 ---- 348.00B ---- 347.80B 343.10 +32.70 310.40 1650 ---- 343.20B ---- 343.10B 338.10 +32.70 305.40 1655 ---- 338.00B ---- 337.80B 333.10 +32.70 300.40 1660 ---- 333.00B ---- 332.70B 328.10 +32.70 295.40 1665 ---- 328.00B ---- 327.70B 323.10 +32.70 290.40 1670 ---- 323.00B ---- 322.80B 318.10 +32.70 285.40 1675 ---- 318.30B ---- 318.30B 313.10 +32.70 280.40 3 1680 ---- 313.00B ---- 312.80B 308.10 +32.70 275.40 1685 ---- 308.00B ---- 307.90B 303.10 +32.70 270.40 1690 ---- 303.20B ---- 303.10B 298.10 +32.70 265.40 1 1695 ---- 298.00B ---- 297.80B 293.10 +32.70 260.40 1700 ---- 293.30B ---- 293.30B 288.10 +32.60 255.50 3 1705 ---- 288.00B ---- 287.70B 283.10 +32.60 250.50 1710 ---- 283.00B ---- 282.70B 278.10 +32.60 245.50 1715 ---- 278.10B ---- 277.80B 273.10 +32.50 240.60 1720 ---- 273.10B ---- 272.80B 268.10 +32.50 235.60 1725 ---- 269.90B ---- 269.90B 263.10 +32.40 230.70 12 1730 ---- 263.10B ---- 263.10B 258.20 +32.40 225.80 1735 ---- 258.20B ---- 257.90B 253.20 +32.40 220.80 1740 ---- 253.60B ---- 253.60B 248.20 +32.30 215.90 1 1745 ---- 248.60B ---- 248.60B 243.30 +32.30 211.00 1750 ---- 245.20B ---- 245.20B 238.40 +32.30 206.10 5 49 1755 ---- 238.60B ---- 238.20B 233.40 +32.10 201.30 1760 ---- 233.70B ---- 233.30B 228.50 +32.10 196.40 1765 ---- 229.10B ---- 229.10B 223.60 +32.00 191.60 38 1770 ---- 224.10B ---- 224.10B 218.70 +32.00 186.70 1 1775 ---- 220.70B ---- 220.70B 213.80 +31.90 181.90 5 1780 ---- 214.40B ---- 214.40B 209.00 +31.80 177.20 38 1785 ---- 209.60B ---- 209.60B 204.10 +31.70 172.40 37 1790 ---- 204.70B ---- 204.70B 199.30 +31.60 167.70 32 1795 ---- 199.80B ---- 199.40B 194.50 +31.50 163.00 1800 ---- 196.50B ---- 196.50B 189.70 +31.40 158.30 21 1805 ---- 190.20B ---- 190.00B 185.00 +31.40 153.60 1 1810 ---- 185.50B ---- 185.20B 180.20 +31.20 149.00 1815 ---- 181.00B ---- 181.00B 175.50 +31.00 144.50 37 1820 ---- 176.10B ---- 175.90B 170.90 +31.00 139.90 34 1825 ---- 173.00B ---- 172.90B 166.20 +30.70 135.50 2 1830 ---- 166.80B ---- 166.80B 161.60 +30.60 131.00 5 1835 ---- 162.40B ---- 162.40B 157.10 +30.40 126.70 10 1840 ---- 157.70B ---- 157.50B 152.50 +30.20 122.30 16 1845 ---- 154.60B ---- 154.60B 148.10 +30.00 118.10 6 1850 ---- 150.20B ---- 150.20B 143.60 +29.70 3 113.90 270 1855 ---- 145.80B ---- 145.70B 139.20 +29.50 109.70 198 1860 ---- 141.40B ---- 141.40B 134.90 +29.20 105.70 53 1865 ---- 137.10B ---- 137.00B 130.60 +28.90 101.70 14 1870 ---- 132.80B ---- 132.80B 126.40 +28.60 97.80 30 1875 ---- 128.60B ---- 128.60B 122.30 +28.30 94.00 328 1880 102.40 124.40B 102.40 124.40B 118.20 +28.00 1 90.20 259 1885 ---- 120.30B ---- 120.30B 114.20 +27.60 86.60 92 1890 ---- 116.30B ---- 116.30B 110.20 +27.20 27 83.00 70 1895 ---- 112.40B ---- 112.30B 106.40 +26.80 79.60 56 1900 97.20 108.50B 97.20 89.10A 102.60 +26.40 17 76.20 804 1905 ---- 104.70B ---- 104.70B 98.90 +25.90 73.00 88 1910 81.50 100.90B 81.50 79.80A 95.30 +25.50 26 69.80 276 1915 ---- 97.30B ---- 97.30B 91.70 +25.00 66.70 334 1920 ---- 93.80B ---- 93.80B 88.30 +24.50 28 63.80 4 483 1925 79.80 90.30B 79.80 72.80A 85.00 +24.10 53 60.90 17 743 1930 ---- 87.00B ---- 87.00B 81.70 +23.50 58.20 1172 1935 ---- 83.80B ---- 83.80B 78.60 +23.10 55.50 6 361 1940 59.10 80.60B 59.10 80.60B 75.50 +22.50 15 53.00 70 281 1945 ---- 77.60B ---- 77.60B 72.50 +22.00 50.50 2 239 1950 58.60 74.60B 58.60 74.60B 69.70 +21.50 151 48.20 313 1568 1955 ---- 71.80B ---- 71.80B 66.90 +21.00 5 45.90 433 714 1960 58.30 69.10B 58.30 69.10B 64.20 +20.50 23 43.70 23 3935 1965 61.10 66.40B 61.10 51.80A 61.60 +19.90 11 41.70 28 449 1970 53.00 63.90B 53.00 49.60A 59.10 +19.40 34 39.70 30 636 1975 50.20 61.40B 50.20 45.50A 56.70 +18.90 912 37.80 487 1868 1980 50.50 59.00B 50.50 59.00B 54.40 +18.40 63 36.00 34 196 1985 51.20 56.70B 50.10 47.50A 52.20 +17.90 330 34.30 28 1191 1990 51.20 54.50B 50.20 50.90B 50.10 +17.50 25 32.60 3 526 1995 33.20 52.40B 33.20 52.40B 48.00 +17.00 8 31.00 11 110 2000 31.50 51.00 31.50 43.10B 46.00 +16.40 1802 29.60 540 4155 2005 35.60 48.30B 35.60 44.40B 44.10 +16.00 10 28.10 5 466 2010 42.10 46.30B 39.30 39.40B 42.30 +15.50 20 26.80 16 861 2015 28.30 44.50B 28.30 41.50B 40.60 +15.10 72 25.50 43 197 2020 39.40 42.70B 39.40 39.80B 38.90 +14.60 6 24.30 13 319 2025 25.10 41.10B 25.10 37.50B 37.30 +14.20 1298 23.10 11 2942 2030 32.60 39.50B 32.60 36.80B 35.80 +13.80 31 22.00 31 1257 2035 28.50 37.90B 28.30 37.90B 34.30 +13.30 7 21.00 27 459 2040 29.60 36.40B 29.60 25.50A 32.90 +12.90 22 20.00 9 737 2045 28.40 34.90B 26.90 28.10A 31.50 +12.50 32 19.00 195 486 2050 22.50 33.80 22.50 27.80B 30.30 +12.20 1576 18.10 413 6006 2055 26.90 32.20B 26.50 25.80A 29.00 +11.70 10 17.30 6 1221 2060 23.80 30.90B 23.80 28.00B 27.90 +11.40 11 16.50 14 1201 2065 22.00 29.80B 22.00 23.70A 26.70 +11.00 258 15.70 545 2070 20.50 28.70B 20.50 22.70A 25.70 +10.70 44 15.00 1 2835 2075 22.60 27.60B 22.10 21.80A 24.60 +10.30 591 14.30 11 766 2080 22.50 26.40B 20.30 20.90A 23.60 +9.90 72 13.70 3 464 2085 23.40 25.40B 23.40 18.60A 22.70 +9.60 16 13.10 1208 2090 ---- 24.50B ---- 24.50B 21.80 +9.30 5 12.50 8 3088 2095 20.20 23.60B 20.20 21.00B 21.00 +9.10 3 11.90 32 466 2100 12.50 22.70B 12.50 17.80A 20.10 +8.70 1696 11.40 35 5524 2105 17.70 21.80B 17.50 17.00A 19.30 +8.40 111 10.90 4 116 2110 18.90 21.00B 18.90 19.30B 18.60 +8.20 44 10.40 3 456 2115 17.90 20.20B 16.60 14.60A 17.90 +7.90 12 10.00 2 102 2120 16.80 19.60B 16.80 15.10A 17.20 +7.60 18 9.60 11 473 2125 12.50 18.80B 12.50 14.50A 16.50 +7.30 64 9.20 11 1227 2130 9.80 18.10B 9.80 18.10B 15.90 +7.10 33 8.80 7 397 2135 14.60 17.40B 14.60 12.60A 15.30 +6.90 6 8.40 5 88 2140 14.50 16.80B 14.50 12.10A 14.70 +6.60 132 8.10 7 105 2145 ---- 16.20B ---- 16.20B 14.20 +6.40 7.80 53 2150 10.20 15.60B 10.20 13.70B 13.70 +6.20 985 7.50 7 3501 2155 9.50 15.10B 9.50 10.80A 13.20 +6.00 5 7.20 42 2160 14.00 14.60B 10.70 11.10A 12.70 +5.80 22 6.90 661 2165 13.30 14.10B 11.40 12.30B 12.20 +5.60 31 6.60 93 2170 11.60 13.60B 11.60 9.70A 11.80 +5.40 1 6.40 3 67 2175 10.50 13.20B 10.50 10.00A 11.30 +5.20 17 6.10 16 454 2180 9.70 12.70B 9.20 9.10A 10.90 +5.00 218 5.90 225 2185 10.10 12.30B 9.00 10.60B 10.60 +4.90 20 5.70 1 100 2190 10.00 11.90B 10.00 11.90B 10.20 +4.70 2 5.50 1 202 2195 10.50 11.50B 10.40 8.20A 9.80 +4.50 9 5.30 64 2200 5.90 11.10B 5.90 8.30A 9.50 +4.40 239 5.10 619 2419 2205 ---- 10.70B ---- 10.70B 9.20 +4.30 7 4.90 47 2210 6.90 10.40B 6.90 7.40A 8.90 +4.10 14 4.80 15 98 2215 8.40 10.10B 8.40 6.60A 8.60 +4.00 4 4.60 128 2220 8.00 9.70B 7.20 8.30B 8.30 +3.90 15 4.40 6 165 2225 8.00 9.40B 8.00 6.70A 8.00 +3.70 25 4.30 147 2230 ---- 9.10B ---- 9.10B 7.70 +3.60 3 4.10 4 83 2235 ---- 8.80B ---- 8.80B 7.50 +3.50 6 4.00 44 2240 ---- 8.50B ---- 8.50B 7.30 +3.40 3.90 6 57 2245 ---- 8.30B ---- 8.30B 7.00 +3.30 1 3.70 81 2250 6.50 8.00B 6.40 5.80A 6.80 +3.20 4 3.60 69 2111 2255 ---- 7.80B ---- 7.80B 6.60 +3.10 3.50 2 76 2260 ---- 7.50B ---- 7.50B 6.40 +3.00 15 3.40 133 2265 ---- 7.30B ---- 7.30B 6.20 +2.90 3.30 2 136 2270 ---- 7.10B ---- 7.10B 6.00 +2.80 3.20 36 112 2275 ---- 6.90B ---- 6.90B 5.90 +2.80 2 3.10 315 2280 ---- 6.60B ---- 6.60B 5.70 +2.70 28 3.00 55 2285 ---- 6.40B ---- 6.40B 5.50 +2.60 2.90 81 2290 ---- 6.30B ---- 6.30B 5.40 +2.60 2 2.80 2 60 2295 ---- 6.10B ---- 6.10B 5.20 +2.40 2.80 20 2300 3.70 5.90B 3.70 5.00B 5.10 +2.40 121 2.70 82 1788 2305 3.80 5.70B 3.80 5.70B 4.90 +2.30 2 2.60 575 2310 ---- 5.60B ---- 5.60B 4.80 +2.30 2.50 1 19 2315 4.20 5.40B 4.20 5.40B 4.70 +2.20 10 2.50 6 2320 4.20 5.20B 4.20 5.20B 4.50 +2.10 30 2.40 2 4 2325 4.60 5.10B 4.00 3.80A 4.40 +2.10 4 2.30 6 152 2330 ---- 5.00B ---- 5.00B 4.30 +2.00 13 2.30 4 64 2340 ---- 4.70B ---- 4.70B 4.10 +1.90 20 2.20 48 2350 ---- 4.40B ---- 4.40B 3.90 +1.80 57 2.10 398 2360 ---- 4.20B ---- 4.20B 3.70 +1.70 2.00 5 2370 ---- 4.00B ---- 4.00B 3.50 +1.60 24 1.90 48 2375 ---- 3.90B ---- 3.90B 3.40 +1.60 1.80 185 2380 ---- 3.80B ---- 3.80B 3.40 +1.60 1.80 30 2390 ---- 3.70B ---- 3.70B 3.20 +1.50 58 1.70 70 2400 2.00 3.50B 2.00 3.50B 3.10 +1.40 149 1.70 19 1339 2410 ---- 3.40B ---- 3.40B 2.90 +1.30 1.60 123 2420 ---- 3.20B ---- 3.20B 2.80 +1.30 1.50 5 2425 ---- 3.20B ---- 3.10B 2.70 +1.20 1.50 42 2430 ---- 3.10B ---- 3.10B 2.70 +1.20 1.50 19 2450 ---- 2.80B ---- 2.80B 2.50 +1.10 33 1.40 100 859 2475 ---- 2.50B ---- 2.50B 2.20 +1.00 1.20 66 2500 2.20 2.30B 1.90 1.90 2.00 +.90 26 1.10 4 2085 2525 1.60 2.10B 1.60 2.10B 1.80 +.80 3 1.00 178 2550 1.60 1.90B 1.60 1.90B 1.70 +.70 3 1.00 89 2575 ---- 1.70B ---- 1.70B 1.50 +.60 .90 92 2600 1.40 1.60 1.40 1.40A 1.40 +.60 148 .80 1465 2625 ---- 1.40B ---- 1.40B 1.30 +.50 .80 240 2700 ---- 1.20B ---- 1.10B 1.00 +.40 85 .60 39 1165 3000 ---- .50B ---- .50B .50 +.10 .40 351 3500 ---- ---- ---- ---- .30 +.10 .20 7 4000 ---- ---- ---- ---- .30 +.20 .10 8 OG FEB24 Gold Option CALL 1250 ---- 743.10B ---- 743.10B 738.10 +32.70 705.40 1275 ---- 717.70B ---- 717.70B 713.10 +32.70 680.40 1300 ---- 693.10B ---- 693.10B 688.10 +32.70 655.40 1325 ---- 667.70B ---- 667.70B 663.10 +32.70 630.40 1350 ---- 643.10B ---- 643.10B 638.10 +32.70 605.40 1375 ---- 617.70B ---- 617.60B 613.10 +32.70 580.40 1400 ---- 593.10B ---- 593.10B 588.10 +32.70 555.40 1425 ---- 567.70B ---- 567.70B 563.10 +32.70 530.40 1430 ---- 562.50B ---- 562.50B 558.10 +32.70 525.40 1440 ---- 552.50B ---- 552.50B 548.10 +32.70 515.40 1450 ---- 543.10B ---- 543.10B 538.10 +32.70 505.40 1460 ---- 532.50B ---- 532.40B 528.10 +32.70 495.40 1470 ---- 522.60B ---- 522.60B 518.10 +32.70 485.40 1475 ---- 517.70B ---- 517.70B 513.10 +32.70 480.40 1480 ---- 512.60B ---- 512.60B 508.10 +32.70 475.40 1490 ---- 502.60B ---- 502.60B 498.10 +32.70 465.40 1500 ---- 493.20B ---- 493.10B 488.10 +32.70 455.40 1510 ---- 482.60B ---- 482.60B 478.10 +32.70 445.40 1520 ---- 472.60B ---- 472.60B 468.10 +32.70 435.40 1525 ---- 467.70B ---- 467.70B 463.10 +32.70 430.40 1530 ---- 462.60B ---- 462.60B 458.10 +32.70 425.40 1535 ---- 457.50B ---- 457.50B 453.10 +32.70 420.40 1540 ---- 452.60B ---- 452.60B 448.10 +32.70 415.40 1545 ---- 447.50B ---- 447.50B 443.10 +32.70 410.40 1550 ---- 443.20B ---- 443.10B 438.10 +32.70 405.40 1555 ---- 437.50B ---- 437.50B 433.10 +32.70 400.40 1560 ---- 432.60B ---- 432.60B 428.10 +32.70 395.40 1565 ---- 427.60B ---- 427.60B 423.10 +32.70 390.40 1570 ---- 422.50B ---- 422.50B 418.10 +32.70 385.40 1575 ---- 417.70B ---- 417.70B 413.10 +32.70 380.40 1580 ---- 412.60B ---- 412.60B 408.10 +32.70 375.40 1585 ---- 407.60B ---- 407.60B 403.10 +32.70 370.40 1590 ---- 402.60B ---- 402.60B 398.10 +32.70 365.40 1595 ---- 397.60B ---- 397.60B 393.10 +32.70 360.40 1600 ---- 393.20B ---- 393.10B 388.10 +32.70 355.40 1605 ---- 387.60B ---- 387.60B 383.10 +32.70 350.40 1610 ---- 382.50B ---- 382.50B 378.10 +32.70 345.40 1615 ---- 377.60B ---- 377.60B 373.10 +32.70 340.40 1620 ---- 372.60B ---- 372.60B 368.10 +32.70 335.40 1625 ---- 367.70B ---- 367.70B 363.10 +32.70 330.40 1630 ---- 362.60B ---- 362.60B 358.10 +32.70 325.40 1635 ---- 357.60B ---- 357.60B 353.10 +32.70 320.40 1640 ---- 352.60B ---- 352.60B 348.10 +32.70 315.40 1645 ---- 347.60B ---- 347.60B 343.10 +32.70 310.40 1650 ---- 343.20B ---- 343.20B 338.10 +32.70 305.40 1655 ---- 337.50B ---- 337.40B 333.10 +32.70 300.40 1660 ---- 333.20B ---- 333.20B 328.10 +32.70 295.40 1 1665 ---- 327.50B ---- 327.50B 323.10 +32.70 290.40 1670 ---- 322.60B ---- 322.60B 318.10 +32.70 285.40 1675 ---- 317.70B ---- 317.70B 313.10 +32.60 280.50 1680 ---- 313.20B ---- 313.20B 308.10 +32.60 275.50 2 1685 ---- 308.20B ---- 308.20B 303.10 +32.50 270.60 2 1690 ---- 302.60B ---- 302.60B 298.10 +32.50 265.60 1695 ---- 297.60B ---- 297.60B 293.10 +32.40 260.70 1700 ---- 294.90B ---- 294.90B 288.20 +32.40 255.80 27 1705 ---- 287.80B ---- 287.80B 283.20 +32.30 250.90 1710 ---- 283.60B ---- 283.60B 278.30 +32.30 246.00 1 1715 ---- 277.90B ---- 277.80B 273.30 +32.20 241.10 1720 ---- 273.00B ---- 272.90B 268.40 +32.20 236.20 1725 ---- 270.30B ---- 270.30B 263.50 +32.10 231.40 59 1730 ---- 263.20B ---- 263.10B 258.60 +32.10 226.50 1735 ---- 258.30B ---- 258.30B 253.70 +32.00 221.70 1740 ---- 253.50B ---- 253.40B 248.80 +31.90 216.90 39 1745 ---- 248.60B ---- 248.60B 244.00 +31.90 212.10 1750 ---- 245.90B ---- 245.90B 239.10 +31.70 207.40 4 1755 ---- 239.00B ---- 239.00B 234.30 +31.70 202.60 39 1760 ---- 234.20B ---- 234.10B 229.50 +31.60 197.90 1765 ---- 229.40B ---- 229.30B 224.70 +31.50 193.20 1770 ---- 224.60B ---- 224.50B 219.90 +31.40 188.50 1775 ---- 221.90B ---- 221.90B 215.20 +31.30 183.90 10 1780 ---- 215.40B ---- 215.40B 210.50 +31.20 179.30 1 1785 ---- 210.60B ---- 210.60B 205.80 +31.10 174.70 1790 ---- 205.80B ---- 205.70B 201.10 +30.90 170.20 62 1795 ---- 201.30B ---- 201.30B 196.50 +30.80 165.70 1800 ---- 198.50B ---- 198.50B 191.80 +30.60 161.20 201 1805 ---- 192.00B ---- 191.90B 187.30 +30.50 156.80 1810 ---- 187.40B ---- 187.30B 182.70 +30.30 152.40 2 1815 ---- 183.10B ---- 183.00B 178.20 +30.10 148.10 1820 ---- 180.30B ---- 180.30B 173.70 +29.90 143.80 1 1825 ---- 175.90B ---- 175.90B 169.30 +29.80 139.50 1 1830 ---- 171.50B ---- 171.50B 164.90 +29.50 135.40 3 1835 ---- 167.10B ---- 167.10B 160.60 +29.40 131.20 16 1840 ---- 162.80B ---- 162.70B 156.30 +29.10 127.20 3 1845 ---- 158.50B ---- 158.40B 152.00 +28.80 123.20 15 1850 ---- 154.20B ---- 154.20B 147.80 +28.60 119.20 142 1855 ---- 150.00B ---- 150.00B 143.70 +28.30 115.40 50 1860 ---- 145.90B ---- 145.90B 139.60 +28.00 111.60 2 456 1865 ---- 141.90B ---- 141.80B 135.60 +27.80 107.80 96 1870 ---- 137.90B ---- 137.80B 131.60 +27.40 104.20 625 1875 112.50 133.80B 112.50 133.80B 127.70 +27.10 2 100.60 115 1880 ---- 130.00B ---- 129.90B 123.90 +26.80 3 97.10 2 162 1885 ---- 126.10B ---- 126.10B 120.20 +26.50 93.70 64 1890 ---- 122.40B ---- 122.30B 116.50 +26.10 90.40 790 1895 ---- 118.70B ---- 118.60B 112.90 +25.70 87.20 190 1900 95.50 115.10B 95.50 109.60B 109.30 +25.30 3 84.00 1 805 1905 ---- 111.50B ---- 111.40B 105.90 +25.00 80.90 266 1910 ---- 108.10B ---- 108.10B 102.50 +24.50 78.00 168 1915 ---- 104.70B ---- 104.60B 99.20 +24.10 75.10 404 1920 ---- 101.40B ---- 101.30B 96.00 +23.70 72.30 53 1925 ---- 98.10B ---- 98.00B 92.80 +23.30 1 69.50 827 1930 ---- 95.00B ---- 95.00B 89.70 +22.80 10 66.90 72 1935 ---- 91.90B ---- 91.90B 86.80 +22.40 64.40 281 1940 77.70 89.00B 77.70 72.90A 83.90 +22.00 1 61.90 193 1945 ---- 86.10B ---- 86.00B 81.10 +21.60 59.50 427 1950 61.60 83.30B 61.60 78.70B 78.30 +21.10 218 57.20 380 2556 1955 ---- 80.60B ---- 80.50B 75.70 +20.70 55.00 3 628 1960 67.30 77.90B 67.30 69.90B 73.10 +20.20 8 52.90 4 747 1965 59.90 75.30B 59.90 75.30B 70.60 +19.80 3 50.80 159 1970 59.20 72.90B 59.20 58.70A 68.20 +19.40 5 48.80 150 2358 1975 60.00 70.50B 60.00 62.80B 65.90 +19.00 66 46.90 193 1205 1980 56.70 68.10B 54.00 68.10B 63.60 +18.50 13 45.10 4 204 1985 63.30 65.90B 63.30 65.90B 61.40 +18.10 3 43.30 152 1990 ---- 63.60B ---- 63.60B 59.30 +17.70 2 41.60 1045 1995 ---- 61.50B ---- 61.50B 57.30 +17.30 40.00 438 2000 50.00 59.50B 49.20 51.10A 55.30 +16.90 521 38.40 141 2999 2005 ---- 57.60B ---- 57.60B 53.40 +16.40 37.00 20 153 2010 45.00 55.70B 45.00 55.70B 51.60 +16.10 2 35.50 92 2015 45.00 53.90B 45.00 40.70A 49.80 +15.70 1092 34.10 9 3607 2020 45.00 52.10B 41.80 48.30B 48.10 +15.30 3 32.80 1 309 2025 42.60 50.40B 42.60 46.70B 46.50 +14.90 340 31.60 3 1871 2030 45.00 48.80B 45.00 48.80B 44.90 +14.50 4 30.40 678 2035 45.00 47.20B 45.00 36.90A 43.40 +14.20 1 29.20 270 2040 45.00 45.60B 45.00 45.60B 41.90 +13.80 2 28.10 3 929 2045 ---- 44.20B ---- 44.20B 40.50 +13.50 27.00 25 203 2050 32.60 42.70B 32.40 39.30B 39.10 +13.10 1352 26.00 2 2434 2055 ---- 41.30B ---- 41.30B 37.80 +12.80 1 25.00 255 2060 36.00 40.00B 36.00 36.10B 36.60 +12.50 10 24.10 2 97 2065 ---- 38.70B ---- 38.70B 35.30 +12.10 1 23.20 167 2070 ---- 37.50B ---- 37.50B 34.20 +11.90 22.30 182 459 2075 29.60 36.30B 29.60 33.20B 33.00 +11.50 188 21.50 61 1378 2080 ---- 35.20B ---- 35.20B 32.00 +11.30 20.70 12 12 2085 21.70 34.10B 21.70 34.10B 30.90 +10.90 50 20.00 4 126 2090 ---- 33.00B ---- 33.00B 29.90 +10.60 9 19.30 10 27 2095 ---- 32.00B ---- 32.00B 28.90 +10.30 18.60 5 246 2100 20.50 31.00B 20.50 26.10B 28.00 +10.10 783 17.90 1149 5186 2105 ---- 30.10B ---- 30.10B 27.10 +9.80 17.30 27 399 2110 25.30 29.10B 25.30 29.10B 26.20 +9.50 4 16.70 8 40 2115 ---- 28.30B ---- 28.30B 25.40 +9.30 16.10 22 472 2120 ---- 27.40B ---- 27.40B 24.60 +9.10 4 15.50 14 591 2125 ---- 26.50B ---- 26.50B 23.80 +8.80 2 15.00 4 532 2130 ---- 25.70B ---- 25.70B 23.10 +8.60 1 14.50 46 2135 21.80 25.00B 21.80 19.00A 22.30 +8.30 11 14.00 177 2140 ---- 24.30B ---- 24.30B 21.70 +8.20 25 13.50 10 834 2145 20.00 23.50B 20.00 21.00B 21.00 +7.90 6 13.10 67 2150 21.00 22.90B 21.00 21.10B 20.30 +7.60 1163 12.70 2 2424 2155 ---- 22.10B ---- 22.10B 19.70 +7.40 12.30 1 7 2160 ---- 21.50B ---- 21.50B 19.10 +7.20 4 11.90 8 101 2165 18.30 20.90B 18.30 16.80A 18.50 +7.00 2 11.50 173 2170 ---- 20.20B ---- 20.20B 18.00 +6.90 3 11.10 315 2175 18.00 19.70B 17.20 15.80A 17.50 +6.70 6 10.80 2 1170 2180 16.90 19.10B 16.90 17.00B 16.90 +6.50 6 10.40 10 64 2185 ---- 18.50B ---- 18.50B 16.40 +6.30 10.10 22 2190 ---- 18.00B ---- 18.00B 16.00 +6.20 4 9.80 170 2195 14.00 17.50B 14.00 15.50B 15.50 +6.00 11 9.50 64 2200 14.00 17.00B 13.90 13.60A 15.10 +5.90 312 9.20 1023 4532 2205 ---- 16.60B ---- 16.60B 14.60 +5.70 8.90 91 304 2210 ---- 16.10B ---- 16.10B 14.20 +5.60 8.60 10 44 2215 12.10 15.70B 12.10 13.80B 13.80 +5.40 6 8.40 35 2220 ---- 15.20B ---- 15.20B 13.40 +5.30 8.10 18 2225 12.90 14.80B 12.90 11.20A 13.00 +5.10 3 7.90 2 526 2230 11.10 14.40B 11.10 12.60B 12.70 +5.00 3 7.70 91 2235 11.80 14.00B 10.80 12.30B 12.30 +4.90 195 7.40 9 185 2240 11.90 13.70B 10.50 12.00B 12.00 +4.80 9 7.20 14 2245 11.50 13.30B 10.20 11.60B 11.60 +4.60 61 7.00 81 2250 9.30 13.00B 9.10 9.80A 11.30 +4.50 224 6.80 1 1248 2255 ---- 12.60B ---- 12.60B 11.00 +4.40 2 6.60 24 2260 ---- 12.30B ---- 12.30B 10.70 +4.30 6.40 10 2265 ---- 12.00B ---- 11.90B 10.40 +4.10 6.30 61 2270 9.40 11.70B 9.40 9.20A 10.10 +4.00 134 6.10 18 2275 10.30 11.40B 9.40 9.00A 9.90 +4.00 23 5.90 381 2280 8.00 11.10B 8.00 11.00B 9.60 +3.80 14 5.80 29 2285 7.60 10.80B 7.60 10.80B 9.30 +3.70 34 5.60 4 32 2290 7.60 10.50B 7.60 10.50B 9.10 +3.60 47 5.50 131 2295 8.70 10.30B 8.70 7.20A 8.90 +3.60 7 5.30 1 40 2300 7.60 10.00B 7.60 8.00A 8.60 +3.40 313 5.20 27 2798 2305 7.60 9.80B 7.60 8.40B 8.40 +3.40 63 5.00 39 2310 8.00 9.50B 8.00 9.50B 8.20 +3.30 7 4.90 2 183 2315 7.60 9.30B 7.60 8.00B 8.00 +3.20 50 4.80 9 2320 7.60 9.10B 7.60 9.10B 7.80 +3.10 21 4.70 3 7 2325 ---- 8.80B ---- 8.80B 7.60 +3.10 4.50 634 2330 ---- 8.60B ---- 8.60B 7.40 +3.00 1 4.40 30 2340 6.70 8.30B 6.70 8.30B 7.10 +2.90 2 4.20 1 55 2350 7.90 8.00 7.90 6.00A 6.80 +2.80 49 4.00 3 987 2360 7.20 7.50B 6.80 5.80A 6.40 +2.60 12 3.80 12 2370 ---- 7.20B ---- 7.20B 6.20 +2.50 134 3.70 1 10 2375 6.30 7.00B 6.30 5.40A 6.00 +2.40 4 3.60 203 2380 ---- 6.90B ---- 6.90B 5.90 +2.40 3 3.50 2 4 2390 ---- 6.50B ---- 6.50B 5.60 +2.30 17 3.30 4 147 2400 5.50 6.30B 5.30 4.90A 5.40 +2.20 44 3.20 29 895 2410 ---- 6.00B ---- 6.00B 5.20 +2.10 4 3.10 5 2420 ---- 5.80B ---- 5.80B 5.00 +2.10 1 2.90 8 2425 5.40 5.60B 5.40 4.40A 4.90 +2.00 4 2.90 5 30 2430 ---- 5.50B ---- 5.50B 4.80 +2.00 2.80 16 2450 4.50 5.10B 4.00 4.00A 4.40 +1.80 90 2.60 3 251 2475 4.10 4.60B 4.10 3.60A 4.00 +1.60 2 2.40 1 68 2500 3.50 4.20B 3.50 3.00A 3.60 +1.40 10 2.20 1664 2525 ---- 3.80B ---- 3.80B 3.30 +1.30 2.00 14 71 2550 ---- 3.50B ---- 3.50B 3.00 +1.10 1.90 57 2575 2.70 3.20B 2.70 2.40A 2.80 +1.10 10 1.70 46 2600 2.20 2.90B 2.20 2.90B 2.60 +1.00 49 1.60 205 2625 2.10 2.70B 2.10 2.00A 2.40 +.90 24 1.50 223 2700 ---- 2.20B ---- 2.20B 1.90 +.70 1.20 535 2800 ---- 1.60B ---- 1.60B 1.40 +.40 1.00 1326 3000 ---- 1.00B ---- 1.00B .90 +.30 1 .60 126 474 3500 ---- .40B ---- .40B .40 +.10 .30 4000 ---- ---- ---- ---- .30 +.10 .20 4 OG MAR24 Gold Option CALL 1250 ---- 762.10B ---- 761.90B 757.60 +33.00 724.60 1275 ---- 737.10B ---- 736.90B 732.60 +33.00 699.60 1300 ---- 712.10B ---- 711.90B 707.60 +33.00 674.60 1325 ---- 687.10B ---- 686.90B 682.60 +33.00 649.60 1350 ---- 662.10B ---- 662.00B 657.60 +33.00 624.60 1375 ---- 637.10B ---- 636.90B 632.60 +33.00 599.60 1400 ---- 612.10B ---- 611.90B 607.60 +33.00 574.60 1425 ---- 587.10B ---- 586.90B 582.60 +33.00 549.60 1440 ---- 572.00B ---- 572.00B 567.60 +33.00 534.60 1450 ---- 562.20B ---- 561.90B 557.60 +33.00 524.60 1460 ---- 552.00B ---- 552.00B 547.60 +33.00 514.60 1470 ---- 542.00B ---- 542.00B 537.60 +33.00 504.60 1475 ---- 537.10B ---- 537.10B 532.60 +33.00 499.60 1480 ---- 532.00B ---- 532.00B 527.60 +33.00 494.60 1490 ---- 522.00B ---- 522.00B 517.60 +33.00 484.60 1500 ---- 512.10B ---- 512.10B 507.60 +33.00 474.60 1510 ---- 502.00B ---- 502.00B 497.60 +33.00 464.60 1520 ---- 492.00B ---- 492.00B 487.60 +33.00 454.60 1525 ---- 487.20B ---- 486.80B 482.60 +33.00 449.60 1530 ---- 482.00B ---- 482.00B 477.60 +33.00 444.60 1540 ---- 472.00B ---- 472.00B 467.60 +33.00 434.60 1545 ---- 467.00B ---- 466.80B 462.60 +33.00 429.60 1550 ---- 462.20B ---- 461.90B 457.60 +33.00 424.60 1555 ---- 457.00B ---- 456.90B 452.60 +33.00 419.60 1560 ---- 452.00B ---- 452.00B 447.60 +33.00 414.60 1565 ---- 447.00B ---- 446.90B 442.60 +33.00 409.60 1570 ---- 442.00B ---- 442.00B 437.60 +33.00 404.60 1575 ---- 437.20B ---- 436.90B 432.60 +33.00 399.60 1580 ---- 432.00B ---- 432.00B 427.60 +33.00 394.60 1585 ---- 427.00B ---- 426.90B 422.60 +33.00 389.60 1590 ---- 422.00B ---- 422.00B 417.60 +33.00 384.60 1595 ---- 417.00B ---- 416.90B 412.60 +33.00 379.60 1600 ---- 412.10B ---- 411.90B 407.60 +33.00 374.60 1605 ---- 407.00B ---- 407.00B 402.60 +33.00 369.60 1610 ---- 402.00B ---- 402.00B 397.60 +33.00 364.60 1615 ---- 397.00B ---- 397.00B 392.60 +33.00 359.60 1620 ---- 392.10B ---- 392.10B 387.60 +33.00 354.60 1625 ---- 387.20B ---- 386.90B 382.60 +33.00 349.60 1630 ---- 382.00B ---- 382.00B 377.60 +33.00 344.60 1635 ---- 377.00B ---- 377.00B 372.60 +33.00 339.60 1640 ---- 372.00B ---- 372.00B 367.60 +33.00 334.60 1645 ---- 367.00B ---- 367.00B 362.60 +33.00 329.60 1650 ---- 362.30B ---- 362.30B 357.60 +33.00 324.60 11 1655 ---- 357.00B ---- 357.00B 352.60 +33.00 319.60 1660 ---- 352.00B ---- 352.00B 347.60 +32.90 314.70 1665 ---- 347.00B ---- 347.00B 342.60 +32.90 309.70 1670 ---- 342.10B ---- 342.10B 337.60 +32.80 304.80 1675 ---- 339.10B ---- 339.10B 332.60 +32.80 299.80 16 1680 ---- 332.00B ---- 332.00B 327.60 +32.70 294.90 1685 ---- 327.10B ---- 327.10B 322.60 +32.60 290.00 3 1690 ---- 322.40B ---- 322.40B 317.70 +32.70 285.00 1695 ---- 317.20B ---- 317.10B 312.70 +32.60 280.10 1700 ---- 314.30B ---- 314.30B 307.70 +32.50 275.20 16 1705 ---- 307.40B ---- 307.30B 302.80 +32.40 270.40 6 1710 ---- 302.50B ---- 302.40B 297.90 +32.40 265.50 1 1715 ---- 297.60B ---- 297.50B 293.00 +32.30 260.70 1720 ---- 292.70B ---- 292.60B 288.10 +32.30 255.80 1725 ---- 289.80B ---- 289.80B 283.20 +32.20 251.00 6 1730 ---- 283.00B ---- 282.90B 278.40 +32.20 246.20 2 1735 ---- 278.20B ---- 278.20B 273.50 +32.00 241.50 1 1740 ---- 273.40B ---- 273.30B 268.70 +32.00 236.70 1745 ---- 268.80B ---- 268.70B 263.90 +31.90 232.00 1750 ---- 265.60B ---- 265.60B 259.10 +31.80 227.30 18 1755 ---- 259.00B ---- 258.90B 254.30 +31.70 222.60 2 1760 ---- 254.20B ---- 254.20B 249.60 +31.60 218.00 1765 ---- 249.60B ---- 249.60B 244.80 +31.40 213.40 4 1770 ---- 244.80B ---- 244.80B 240.10 +31.30 208.80 1 1775 ---- 241.90B ---- 241.90B 235.50 +31.30 204.20 2 1780 ---- 235.70B ---- 235.60B 230.80 +31.20 199.60 1785 ---- 230.80B ---- 230.80B 226.20 +31.10 195.10 3 1790 ---- 226.30B ---- 226.30B 221.60 +31.00 190.60 1795 ---- 221.60B ---- 221.60B 217.00 +30.80 186.20 3 1800 ---- 218.80B ---- 218.80B 212.40 +30.60 181.80 5 1805 ---- 212.60B ---- 212.50B 207.90 +30.50 177.40 1810 ---- 209.50B ---- 209.50B 203.40 +30.40 173.00 1815 ---- 205.30B ---- 205.30B 199.00 +30.20 168.80 1 1820 ---- 200.90B ---- 200.90B 194.60 +30.10 164.50 1 1825 ---- 196.40B ---- 196.40B 190.20 +29.90 160.30 2 1830 ---- 192.10B ---- 192.10B 185.90 +29.80 156.10 1 1835 ---- 187.80B ---- 187.80B 181.60 +29.60 152.00 2 1840 ---- 183.50B ---- 183.50B 177.30 +29.30 148.00 1845 ---- 179.20B ---- 179.20B 173.10 +29.10 144.00 4 1850 152.20 175.00B 152.20 175.00B 169.00 +28.90 1 140.10 108 1855 ---- 170.90B ---- 170.90B 164.90 +28.70 136.20 1 1860 ---- 166.80B ---- 166.80B 160.80 +28.50 132.30 2 1865 ---- 162.80B ---- 162.70B 156.80 +28.20 128.60 1870 ---- 158.70B ---- 158.70B 152.80 +27.90 124.90 20 1875 140.00 154.80B 140.00 139.90A 148.90 +27.60 1 121.30 120 1880 ---- 150.90B ---- 150.90B 145.10 +27.40 117.70 114 1885 ---- 147.10B ---- 147.00B 141.30 +27.10 114.20 6 1890 ---- 143.30B ---- 143.30B 137.60 +26.80 110.80 9 1895 ---- 139.60B ---- 139.50B 133.90 +26.50 107.40 7 1900 ---- 135.90B ---- 135.80B 130.40 +26.20 4 104.20 199 1905 ---- 132.30B ---- 132.20B 126.80 +25.90 100.90 106 1910 ---- 128.80B ---- 128.80B 123.40 +25.60 97.80 14 1915 ---- 125.40B ---- 125.30B 120.00 +25.20 94.80 1920 ---- 122.00B ---- 121.90B 116.70 +24.90 91.80 231 1925 ---- 118.60B ---- 118.50B 113.40 +24.50 88.90 758 1930 ---- 115.40B ---- 115.30B 110.30 +24.20 86.10 4 1935 ---- 112.20B ---- 112.10B 107.10 +23.80 83.30 124 1940 ---- 109.10B ---- 109.00B 104.10 +23.50 80.60 20 1945 ---- 106.10B ---- 106.00B 101.20 +23.20 78.00 1 1950 92.20 103.00B 91.60 103.00B 98.30 +22.80 23 75.50 2760 1955 ---- 100.30B ---- 100.20B 95.50 +22.50 73.00 7 1960 ---- 97.40B ---- 97.40B 92.70 +22.00 70.70 8 1965 ---- 94.70B ---- 94.60B 90.00 +21.60 68.40 110 1970 ---- 92.00B ---- 91.90B 87.40 +21.30 66.10 7 82 1975 ---- 89.40B ---- 89.40B 84.90 +20.90 54 64.00 603 1980 ---- 87.00B ---- 87.00B 82.40 +20.50 61.90 18 1985 ---- 84.40B ---- 84.40B 80.00 +20.20 59.80 166 1990 ---- 82.10B ---- 82.00B 77.70 +19.80 57.90 433 575 1995 ---- 79.80B ---- 79.80B 75.50 +19.50 56.00 84 2000 ---- 77.60B ---- 77.60B 73.30 +19.10 28 54.20 2270 2005 ---- 75.30B ---- 75.30B 71.10 +18.70 52.40 13 2010 ---- 73.20B ---- 73.20B 69.00 +18.30 50.70 139 2015 ---- 71.10B ---- 71.10B 67.00 +18.00 49.00 655 2020 57.00 69.10B 57.00 54.80A 65.10 +17.70 115 47.40 1026 2025 ---- 67.10B ---- 67.10B 63.20 +17.30 45.90 172 2030 ---- 65.30B ---- 65.30B 61.30 +16.90 44.40 71 2035 ---- 63.40B ---- 63.40B 59.60 +16.60 43.00 16 2040 ---- 61.70B ---- 61.70B 57.80 +16.20 41.60 38 2045 ---- 60.00B ---- 60.00B 56.20 +15.90 40.30 22 2050 ---- 58.20B ---- 58.20B 54.60 +15.60 108 39.00 1065 2055 ---- 56.70B ---- 56.70B 53.00 +15.20 37.80 91 2060 ---- 55.00B ---- 55.00B 51.50 +14.90 36.60 88 2065 ---- 53.60B ---- 53.60B 50.00 +14.60 35.40 22 2070 ---- 52.20B ---- 52.20B 48.60 +14.30 34.30 46 2075 ---- 50.60B ---- 50.60B 47.20 +13.90 33.30 17 499 2080 ---- 49.20B ---- 49.20B 45.90 +13.70 32.20 7 16 2085 ---- 47.90B ---- 47.90B 44.60 +13.40 31.20 14 15 2090 39.60 46.60B 39.60 36.00A 43.30 +13.00 3 30.30 7 38 2095 ---- 45.30B ---- 45.30B 42.10 +12.80 29.30 41 2100 37.70 44.20B 37.60 34.00A 40.90 +12.40 316 28.50 5566 2105 ---- 42.90B ---- 42.90B 39.80 +12.20 27.60 37 2110 35.50 41.80B 35.50 35.90A 38.70 +11.90 7 26.80 26 2115 34.50 40.70B 34.50 31.20A 37.70 +11.70 3 26.00 3 2120 ---- 39.60B ---- 39.60B 36.60 +11.40 25.20 26 2125 ---- 38.60B ---- 38.60B 35.70 +11.20 24.50 1710 2130 ---- 37.60B ---- 37.60B 34.70 +11.00 23.70 327 2135 31.00 36.60B 31.00 27.90A 33.80 +10.80 3 23.00 1 2140 ---- 35.60B ---- 35.60B 32.90 +10.50 22.40 13 2145 ---- 34.70B ---- 34.70B 32.00 +10.30 21.70 24 2150 31.10 33.90B 28.20 31.30B 31.10 +10.00 213 21.10 7 3165 2155 ---- 32.90B ---- 32.90B 30.30 +9.80 20.50 8 2160 ---- 32.10B ---- 32.10B 29.50 +9.60 19.90 3 2165 ---- 31.30B ---- 31.30B 28.70 +9.40 19.30 9 2170 ---- 30.50B ---- 30.50B 28.00 +9.20 18.80 30 2175 ---- 29.80B ---- 29.80B 27.30 +9.00 18.30 5 210 2180 ---- 29.00B ---- 29.00B 26.60 +8.80 17.80 9 2185 ---- 28.30B ---- 28.30B 25.90 +8.60 17.30 10 2190 ---- 27.70B ---- 27.70B 25.20 +8.40 16.80 5 14 2195 ---- 27.00B ---- 27.00B 24.60 +8.30 16.30 2 295 2200 22.90 26.30B 22.50 22.20A 23.90 +8.00 27 15.90 30 13101 2205 ---- 25.70B ---- 25.70B 23.30 +7.80 15.50 12 2210 22.00 25.00B 22.00 19.70A 22.70 +7.70 14 15.00 22 2215 ---- 24.30B ---- 24.30B 22.20 +7.60 14.60 111 2220 ---- 23.80B ---- 23.80B 21.60 +7.30 14.30 20 2225 ---- 23.20B ---- 23.20B 21.10 +7.20 13.90 113 2230 ---- 22.60B ---- 22.60B 20.60 +7.10 13.50 499 2235 ---- 22.10B ---- 22.10B 20.10 +6.90 13.20 28 2240 ---- 21.60B ---- 21.60B 19.60 +6.80 12.80 1 4 2245 ---- 21.10B ---- 21.10B 19.10 +6.60 12.50 18 2250 ---- 20.60B ---- 20.60B 18.60 +6.40 12.20 287 2255 ---- 20.10B ---- 20.10B 18.20 +6.30 11.90 5 2260 ---- 19.60B ---- 19.60B 17.70 +6.10 11.60 2 20 2265 17.90 19.20B 17.90 15.10A 17.30 +6.00 13 11.30 3 2270 ---- 18.70B ---- 18.70B 16.90 +5.90 11.00 864 2275 16.10 18.30B 16.10 16.50B 16.50 +5.80 12 10.70 557 2280 ---- 17.90B ---- 17.90B 16.10 +5.70 10.40 52 2285 ---- 17.50B ---- 17.50B 15.80 +5.60 10.20 2290 14.50 17.10B 14.50 12.70A 15.40 +5.50 3 9.90 2 2295 ---- 16.70B ---- 16.70B 15.00 +5.30 9.70 8 2300 ---- 16.40B ---- 16.40B 14.70 +5.20 14 9.50 641 2305 ---- 16.00B ---- 16.00B 14.40 +5.20 9.20 6 2310 ---- 15.60B ---- 15.60B 14.00 +5.00 9.00 15 2315 ---- 15.30B ---- 15.30B 13.70 +4.90 8.80 25 2320 ---- 15.00B ---- 15.00B 13.40 +4.80 8.60 5 2325 14.30 14.60B 12.90 11.60A 13.10 +4.70 17 8.40 194 2330 ---- 14.30B ---- 14.30B 12.80 +4.60 100 8.20 29 2335 ---- 14.00B ---- 14.00B 12.60 +4.60 8.00 38 2340 ---- 13.70B ---- 13.70B 12.30 +4.50 7.80 50 2345 ---- 13.40B ---- 13.40B 12.00 +4.30 7.70 1 2350 12.90 13.20B 12.90 13.20B 11.80 +4.30 5 7.50 1 704 2360 ---- 12.60B ---- 12.60B 11.30 +4.10 7.20 4 2370 ---- 12.10B ---- 12.10B 10.80 +3.90 6.90 2375 10.20 11.80B 10.20 9.40A 10.60 +3.90 2 6.70 2 110 2380 ---- 11.50B ---- 11.50B 10.40 +3.80 6.60 1 2390 ---- 11.10B ---- 11.10B 9.90 +3.60 6.30 15 2400 9.10 10.70B 9.10 8.50A 9.60 +3.60 13 6.00 20 10020 2410 10.30 10.30 10.30 8.20A 9.20 +3.40 1 5.80 2420 ---- 9.80B ---- 9.80B 8.80 +3.20 5.60 5 2425 9.80 9.80 9.80 7.70A 8.70 +3.20 1 5.50 92 2430 ---- 9.50B ---- 9.50B 8.50 +3.10 5.40 84 2440 ---- 9.10B ---- 9.10B 8.20 +3.10 5.10 5 22 2450 ---- 8.80B ---- 8.80B 7.90 +2.90 5.00 10 224 2475 ---- 8.00B ---- 8.00B 7.20 +2.70 4.50 5 95 2500 6.10 7.30B 6.10 5.90A 6.50 +2.40 3 4.10 3 954 2525 ---- 6.60B ---- 6.60B 6.00 +2.20 3.80 136 2550 5.20 6.10B 5.20 5.20A 5.50 +2.10 3 3.40 3 139 2575 ---- 5.60B ---- 5.60B 5.10 +1.90 3.20 58 2600 4.50 5.20B 4.20 4.60B 4.70 +1.80 97 2.90 680 2625 4.10 4.80B 4.10 3.90A 4.30 +1.60 5 2.70 3 90 2750 ---- 3.30B ---- 3.30B 3.00 +1.10 1.90 813 2800 2.80 2.90B 2.80 2.90B 2.70 +1.00 2 1.70 202 2975 ---- 1.90B ---- 1.90B 1.80 +.70 1.10 143 3000 1.80 1.80 1.80 1.70A 1.70 +.60 5 1.10 1 460 3250 ---- 1.10B ---- 1.10B 1.10 +.40 .70 20 3500 ---- .70B ---- .70B .80 +.30 .50 52 4000 ---- ---- ---- ---- .60 +.20 .40 108 OG APR24 Gold Option CALL 1250 ---- 762.00B ---- 761.80B 757.60 +33.00 724.60 1275 ---- 737.10B ---- 737.10B 732.60 +33.00 699.60 1300 ---- 712.10B ---- 712.10B 707.60 +33.00 674.60 1325 ---- 687.00B ---- 686.90B 682.60 +33.00 649.60 1350 ---- 662.00B ---- 661.90B 657.60 +33.00 624.60 1375 ---- 637.10B ---- 637.10B 632.60 +33.00 599.60 1400 ---- 612.00B ---- 612.00B 607.60 +33.00 574.60 1425 ---- 587.10B ---- 586.90B 582.60 +33.00 549.60 1440 ---- 571.90B ---- 571.90B 567.60 +33.00 534.60 1450 ---- 562.10B ---- 561.90B 557.60 +33.00 524.60 1460 ---- 551.90B ---- 551.80B 547.60 +33.00 514.60 1470 ---- 541.90B ---- 541.90B 537.60 +33.00 504.60 1475 ---- 537.10B ---- 537.10B 532.60 +33.00 499.60 1480 ---- 531.90B ---- 531.90B 527.60 +33.00 494.60 1490 ---- 521.90B ---- 521.90B 517.60 +33.00 484.60 1500 ---- 512.10B ---- 511.80B 507.60 +33.00 474.60 1510 ---- 501.90B ---- 501.90B 497.60 +33.00 464.60 1520 ---- 492.00B ---- 492.00B 487.60 +33.00 454.60 1525 ---- 487.10B ---- 487.10B 482.60 +33.00 449.60 1530 ---- 481.90B ---- 481.90B 477.60 +33.00 444.60 1540 ---- 472.00B ---- 472.00B 467.60 +33.00 434.60 1545 ---- 466.90B ---- 466.90B 462.60 +33.00 429.60 1550 ---- 462.10B ---- 461.90B 457.60 +33.00 424.60 1555 ---- 456.90B ---- 456.90B 452.60 +33.00 419.60 1560 ---- 452.00B ---- 452.00B 447.60 +33.00 414.60 1565 ---- 446.90B ---- 446.90B 442.60 +33.00 409.60 1570 ---- 442.00B ---- 442.00B 437.60 +33.00 404.60 1575 ---- 437.10B ---- 436.90B 432.60 +33.00 399.60 1580 ---- 432.00B ---- 432.00B 427.60 +33.00 394.60 1585 ---- 427.00B ---- 427.00B 422.60 +33.00 389.60 1590 ---- 422.00B ---- 422.00B 417.60 +33.00 384.60 1595 ---- 417.00B ---- 417.00B 412.60 +33.00 379.60 1600 ---- 412.10B ---- 411.90B 407.60 +33.00 374.60 1605 ---- 406.90B ---- 406.90B 402.60 +33.00 369.60 1610 ---- 402.00B ---- 402.00B 397.60 +33.00 364.60 1615 ---- 397.00B ---- 397.00B 392.60 +33.00 359.60 1620 ---- 392.00B ---- 392.00B 387.60 +33.00 354.60 1625 ---- 387.10B ---- 387.10B 382.60 +33.00 349.60 1630 ---- 381.90B ---- 381.90B 377.60 +33.00 344.60 1635 ---- 376.90B ---- 376.90B 372.60 +33.00 339.60 1640 ---- 371.90B ---- 371.90B 367.60 +32.90 334.70 1645 ---- 367.00B ---- 367.00B 362.60 +32.90 329.70 1 1650 ---- 364.10B ---- 364.10B 357.60 +32.90 324.70 1655 ---- 356.90B ---- 356.90B 352.60 +32.80 319.80 1660 ---- 352.00B ---- 352.00B 347.60 +32.70 314.90 1665 ---- 347.00B ---- 347.00B 342.60 +32.60 310.00 1670 ---- 342.10B ---- 342.10B 337.70 +32.60 305.10 1675 ---- 339.20B ---- 339.20B 332.70 +32.50 300.20 26 1680 ---- 332.20B ---- 332.10B 327.80 +32.50 295.30 1685 ---- 327.40B ---- 327.40B 322.90 +32.40 290.50 7 1690 ---- 322.40B ---- 322.40B 318.00 +32.40 285.60 1695 ---- 317.60B ---- 317.50B 313.10 +32.30 280.80 1700 ---- 314.70B ---- 314.70B 308.20 +32.20 276.00 47 1705 ---- 307.90B ---- 307.90B 303.30 +32.10 271.20 1710 ---- 303.20B ---- 303.20B 298.50 +32.10 266.40 1 1715 ---- 298.50B ---- 298.50B 293.70 +32.00 261.70 1720 ---- 293.40B ---- 293.30B 288.90 +32.00 256.90 1725 ---- 290.60B ---- 290.60B 284.10 +31.90 252.20 15 1730 ---- 284.00B ---- 284.00B 279.30 +31.80 247.50 1735 ---- 279.20B ---- 279.20B 274.60 +31.70 242.90 1740 ---- 274.40B ---- 274.30B 269.80 +31.60 238.20 1745 ---- 269.70B ---- 269.60B 265.10 +31.50 233.60 2 1750 ---- 266.90B ---- 266.90B 260.40 +31.40 229.00 29 1755 ---- 260.50B ---- 260.50B 255.80 +31.30 224.50 1760 ---- 255.70B ---- 255.60B 251.10 +31.20 219.90 1765 ---- 251.10B ---- 251.00B 246.50 +31.10 215.40 1770 ---- 246.70B ---- 246.70B 241.90 +31.00 210.90 1775 ---- 243.70B ---- 243.70B 237.40 +30.90 206.50 1780 ---- 237.40B ---- 237.30B 232.80 +30.70 202.10 1785 ---- 232.90B ---- 232.90B 228.30 +30.60 197.70 1790 ---- 230.10B ---- 230.10B 223.90 +30.50 193.40 1795 ---- 225.70B ---- 225.70B 219.40 +30.30 189.10 1800 ---- 221.30B ---- 221.30B 215.00 +30.20 184.80 8 1805 ---- 216.90B ---- 216.90B 210.70 +30.10 180.60 1810 ---- 212.50B ---- 212.50B 206.30 +29.80 176.50 1815 ---- 208.20B ---- 208.20B 202.00 +29.70 172.30 1820 ---- 203.90B ---- 203.90B 197.80 +29.50 168.30 1825 ---- 199.60B ---- 199.60B 193.60 +29.40 164.20 18 1830 ---- 195.40B ---- 195.40B 189.40 +29.10 160.30 1835 ---- 191.20B ---- 191.20B 185.20 +28.90 156.30 1840 ---- 187.10B ---- 187.10B 181.20 +28.80 152.40 1845 ---- 183.00B ---- 183.00B 177.10 +28.50 148.60 1850 ---- 179.00B ---- 179.00B 173.10 +28.20 144.90 13 1855 ---- 175.00B ---- 175.00B 169.20 +28.10 141.10 1860 ---- 171.00B ---- 171.00B 165.30 +27.80 137.50 1 1865 ---- 167.20B ---- 167.10B 161.40 +27.50 133.90 7 1870 ---- 163.30B ---- 163.30B 157.60 +27.20 130.40 1875 ---- 159.50B ---- 159.50B 153.90 +27.00 126.90 5 1880 ---- 155.80B ---- 155.80B 150.20 +26.70 123.50 176 1885 ---- 152.10B ---- 152.10B 146.60 +26.40 120.20 165 1890 ---- 148.50B ---- 148.50B 143.00 +26.10 116.90 120 1895 ---- 145.00B ---- 144.90B 139.50 +25.80 113.70 1900 ---- 141.50B ---- 141.40B 136.10 +25.60 110.50 801 1905 ---- 138.00B ---- 138.00B 132.70 +25.20 107.50 1910 ---- 134.70B ---- 134.60B 129.40 +25.00 104.40 1915 ---- 131.40B ---- 131.30B 126.20 +24.70 101.50 6 1920 ---- 128.10B ---- 128.00B 123.00 +24.40 98.60 1925 ---- 125.00B ---- 124.90B 119.90 +24.10 95.80 680 1930 ---- 121.80B ---- 121.70B 116.80 +23.70 2 93.10 416 1081 1935 ---- 118.80B ---- 118.70B 113.80 +23.40 90.40 1940 ---- 115.80B ---- 115.70B 110.90 +23.10 87.80 7 1945 ---- 112.90B ---- 112.90B 108.10 +22.80 85.30 1950 99.90 110.10B 99.00 100.10A 105.30 +22.50 5 82.80 1 245 1955 ---- 107.30B ---- 107.30B 102.50 +22.10 80.40 5 1960 ---- 104.50B ---- 104.50B 99.90 +21.80 78.10 1965 90.60 101.90B 90.60 86.70A 97.30 +21.50 1 75.80 3 1970 ---- 99.30B ---- 99.30B 94.80 +21.20 3 73.60 903 1975 ---- 96.70B ---- 96.70B 92.30 +20.80 54 71.50 384 1980 92.60 94.30B 86.40 85.20A 89.90 +20.50 2 69.40 30 504 1985 ---- 92.20B ---- 92.20B 87.60 +20.20 67.40 82 1990 83.80 89.80B 77.00 85.30B 85.30 +19.80 11 65.50 115 1995 ---- 87.60B ---- 87.60B 83.10 +19.50 63.60 44 2000 78.80 85.40B 78.80 81.30B 80.90 +19.20 121 61.70 25 2421 2005 77.70 83.20B 77.70 70.00A 78.80 +18.80 10 60.00 16 2010 ---- 81.10B ---- 81.10B 76.80 +18.50 58.30 7 2015 66.30 79.10B 66.30 64.10A 74.80 +18.20 5 56.60 298 2020 ---- 76.90B ---- 76.90B 72.80 +17.80 55.00 141 2025 68.20 75.20B 68.20 67.00A 71.00 +17.60 214 53.40 351 2030 ---- 73.10B ---- 73.10B 69.10 +17.20 51.90 181 2035 ---- 71.20B ---- 71.20B 67.40 +17.00 50.40 9 2040 ---- 69.50B ---- 69.50B 65.60 +16.60 49.00 15 2045 ---- 67.70B ---- 67.70B 63.90 +16.30 47.60 2050 53.60 66.30B 53.60 58.80A 62.30 +16.00 31 46.30 15 1341 2055 ---- 64.40B ---- 64.40B 60.70 +15.70 45.00 20 2060 ---- 62.80B ---- 62.80B 59.20 +15.40 43.80 2 2065 ---- 61.30B ---- 61.30B 57.70 +15.10 42.60 2070 ---- 59.80B ---- 59.80B 56.20 +14.80 41.40 30 2075 ---- 58.30B ---- 58.30B 54.80 +14.50 40 40.30 591 2080 ---- 57.10B ---- 57.10B 53.50 +14.30 39.20 30 2085 ---- 55.70B ---- 55.70B 52.10 +14.00 38.10 1 2090 ---- 54.40B ---- 54.40B 50.80 +13.70 37.10 330 2095 45.50 53.10B 45.50 42.10A 49.60 +13.50 1 36.10 10 2100 48.00 51.90B 45.90 48.60B 48.40 +13.30 59 35.10 114 1171 2105 ---- 50.40B ---- 50.30B 47.20 +13.00 34.20 2110 ---- 49.40B ---- 49.40B 46.00 +12.70 33.30 275 2115 ---- 48.20B ---- 48.20B 44.90 +12.50 32.40 164 2120 ---- 47.10B ---- 47.10B 43.80 +12.30 31.50 30 30 2125 45.20 46.00B 43.00 43.30B 42.80 +12.10 20 30.70 10 146 2130 ---- 44.90B ---- 44.90B 41.70 +11.80 29.90 10 2135 ---- 43.90B ---- 43.90B 40.70 +11.50 29.20 300 2140 ---- 42.70B ---- 42.70B 39.80 +11.40 28.40 2145 ---- 41.70B ---- 41.70B 38.80 +11.10 27.70 2150 35.40 40.90B 35.40 38.00B 37.90 +10.90 40 27.00 2 1555 2155 ---- 39.80B ---- 39.80B 37.00 +10.70 26.30 2160 ---- 38.90B ---- 38.90B 36.10 +10.50 25.60 13 2165 ---- 38.00B ---- 38.00B 35.30 +10.30 25.00 2170 ---- 37.10B ---- 37.10B 34.50 +10.10 24.40 2175 ---- 36.30B ---- 36.30B 33.70 +9.90 23.80 205 2180 28.60 35.50B 28.60 35.50B 32.90 +9.70 3 23.20 2 32 2185 ---- 34.70B ---- 34.70B 32.20 +9.60 22.60 32 2190 32.70 34.10B 32.70 34.10B 31.40 +9.40 3 22.00 1 2195 ---- 33.20B ---- 33.20B 30.70 +9.20 21.50 2200 28.10 32.60B 27.20 28.10A 30.00 +9.00 101 21.00 3734 2205 26.70 31.90B 26.70 26.40A 29.30 +8.80 4 20.50 42 2210 ---- 31.20B ---- 31.20B 28.70 +8.70 20.00 2 2215 ---- 30.50B ---- 30.50B 28.00 +8.50 19.50 1 2220 28.40 29.90B 28.40 29.90B 27.40 +8.30 1 19.10 34 17 2225 25.70 29.20B 25.70 25.10A 26.80 +8.20 350 18.60 6 124 2230 ---- 28.60B ---- 28.60B 26.20 +8.00 18.20 1 2235 ---- 27.80B ---- 27.80B 25.60 +7.90 17.70 2240 ---- 27.20B ---- 27.20B 25.10 +7.80 17.30 2245 ---- 26.80B ---- 26.80B 24.50 +7.60 16.90 46 2250 20.40 26.20B 20.40 20.10A 24.00 +7.50 36 16.50 1146 2255 ---- 25.60B ---- 25.50B 23.50 +7.30 16.20 2260 22.80 25.20B 22.80 25.20B 23.00 +7.20 2 15.80 5 2265 ---- 24.50B ---- 24.50B 22.50 +7.10 15.40 2270 ---- 24.00B ---- 24.00B 22.00 +6.90 15.10 2275 ---- 23.70B ---- 23.70B 21.50 +6.70 14.80 30 2280 ---- 23.00B ---- 23.00B 21.10 +6.70 14.40 2285 ---- 22.60B ---- 22.60B 20.60 +6.50 14.10 3 2290 ---- 22.10B ---- 22.10B 20.20 +6.40 13.80 2295 ---- 21.70B ---- 21.60B 19.80 +6.30 13.50 2300 18.30 21.40B 18.30 19.40B 19.40 +6.20 5 13.20 9 3700 2305 ---- 20.90B ---- 20.90B 19.00 +6.10 12.90 2 2310 ---- 20.40B ---- 20.40B 18.60 +6.00 12.60 2315 ---- 20.00B ---- 20.00B 18.20 +5.80 12.40 2320 ---- 19.60B ---- 19.60B 17.80 +5.70 12.10 2325 ---- 19.20B ---- 19.20B 17.50 +5.70 11.80 209 2330 ---- 18.90B ---- 18.90B 17.10 +5.50 11.60 1 2335 ---- 18.50B ---- 18.50B 16.80 +5.50 11.30 1 2340 ---- 18.20B ---- 18.20B 16.50 +5.40 11.10 5 2345 ---- 17.80B ---- 17.70B 16.10 +5.20 10.90 2350 ---- 17.50B ---- 17.50B 15.80 +5.10 2 10.70 3159 2360 ---- 16.80B ---- 16.80B 15.20 +5.00 10.20 1 2370 ---- 16.20B ---- 16.10B 14.60 +4.80 9.80 2375 ---- 15.90B ---- 15.90B 14.40 +4.80 9.60 78 2380 ---- 15.60B ---- 15.60B 14.10 +4.70 9.40 1 2390 ---- 15.00B ---- 14.90B 13.60 +4.50 9.10 2400 11.40 14.50B 11.40 14.50B 13.10 +4.40 27 8.70 147 893 2410 ---- 13.90B ---- 13.90B 12.60 +4.20 8.40 2420 11.70 13.40B 11.70 11.40A 12.20 +4.10 3 8.10 8 2425 ---- 13.10B ---- 13.10B 11.90 +4.00 7.90 82 2430 ---- 12.90B ---- 12.90B 11.70 +3.90 7.80 101 2440 ---- 12.40B ---- 12.40B 11.30 +3.80 7.50 2450 ---- 12.10B ---- 12.10B 10.90 +3.70 7.20 4 2645 2475 ---- 11.00B ---- 11.00B 10.00 +3.40 2 6.60 105 2500 7.60 10.20B 7.40 7.70A 9.20 +3.20 66 6.00 111 1557 2525 ---- 9.30B ---- 9.30B 8.50 +3.00 5.50 1 106 2550 ---- 8.70B ---- 8.70B 7.80 +2.70 5.10 1 95 2575 ---- 7.90B ---- 7.90B 7.30 +2.60 2 4.70 51 149 2600 6.10 7.40B 5.50 7.40B 6.70 +2.40 47 4.30 47 116 2625 ---- 6.80B ---- 6.80B 6.30 +2.30 4.00 1 69 2700 4.60 5.60B 4.60 4.90B 5.10 +1.90 19 3.20 1 550 3000 ---- 2.70B ---- 2.70B 2.50 +.90 2 1.60 1155 3100 ---- 2.20B ---- 2.20B 2.10 +.80 1.30 1 3200 ---- 1.80B ---- 1.80B 1.70 +.60 1.10 10 3300 ---- 1.60B ---- 1.60B 1.50 +.60 .90 3400 ---- 1.30B ---- 1.30B 1.30 +.50 .80 238 4000 ---- .60B ---- .60B .70 +.20 .50 81 OG MAY24 Gold Option CALL 1250 ---- 781.60B ---- 781.50B 777.40 +33.00 744.40 1275 ---- 756.70B ---- 756.70B 752.40 +33.00 719.40 1300 ---- 731.60B ---- 731.60B 727.40 +33.00 694.40 1325 ---- 706.60B ---- 706.60B 702.40 +33.00 669.40 1350 ---- 681.60B ---- 681.50B 677.40 +33.00 644.40 1375 ---- 656.60B ---- 656.50B 652.40 +33.00 619.40 1400 ---- 631.80B ---- 631.80B 627.40 +33.00 594.40 1425 ---- 606.70B ---- 606.60B 602.40 +33.00 569.40 1450 ---- 581.80B ---- 581.80B 577.40 +33.00 544.40 1460 ---- 571.60B ---- 571.60B 567.40 +33.00 534.40 1470 ---- 561.50B ---- 561.50B 557.40 +33.00 524.40 1475 ---- 556.60B ---- 556.60B 552.40 +33.00 519.40 1480 ---- 551.60B ---- 551.60B 547.40 +33.00 514.40 1490 ---- 541.50B ---- 541.50B 537.40 +33.00 504.40 1500 ---- 531.70B ---- 531.70B 527.40 +33.00 494.40 1510 ---- 521.50B ---- 521.40B 517.40 +33.00 484.40 1520 ---- 511.50B ---- 511.40B 507.40 +33.00 474.40 1525 ---- 506.70B ---- 506.70B 502.40 +33.00 469.40 1530 ---- 501.50B ---- 501.40B 497.40 +33.00 464.40 1540 ---- 491.50B ---- 491.50B 487.40 +33.00 454.40 1545 ---- 486.50B ---- 486.40B 482.40 +33.00 449.40 1550 ---- 481.70B ---- 481.60B 477.40 +33.00 444.40 1555 ---- 476.60B ---- 476.60B 472.40 +33.00 439.40 1560 ---- 471.50B ---- 471.50B 467.40 +33.00 434.40 1565 ---- 466.50B ---- 466.40B 462.40 +33.00 429.40 1570 ---- 461.50B ---- 461.40B 457.40 +33.00 424.40 1575 ---- 456.70B ---- 456.60B 452.40 +33.00 419.40 1580 ---- 451.50B ---- 451.40B 447.40 +33.00 414.40 1585 ---- 446.60B ---- 446.60B 442.40 +33.00 409.40 1590 ---- 441.70B ---- 441.70B 437.40 +33.00 404.40 1595 ---- 436.60B ---- 436.60B 432.40 +33.00 399.40 1600 ---- 431.70B ---- 431.70B 427.40 +33.00 394.40 1605 ---- 426.60B ---- 426.60B 422.40 +33.00 389.40 1610 ---- 421.50B ---- 421.50B 417.40 +33.00 384.40 1615 ---- 416.50B ---- 416.50B 412.40 +33.00 379.40 1620 ---- 411.50B ---- 411.40B 407.40 +33.00 374.40 1625 ---- 406.60B ---- 406.60B 402.40 +33.00 369.40 1630 ---- 401.40B ---- 401.40B 397.40 +33.00 364.40 1635 ---- 396.50B ---- 396.40B 392.40 +33.00 359.40 1640 ---- 391.50B ---- 391.50B 387.40 +32.90 354.50 1645 ---- 386.40B ---- 386.30B 382.40 +32.90 349.50 1650 ---- 383.90B ---- 383.90B 377.40 +32.80 344.60 14 1655 ---- 376.50B ---- 376.50B 372.40 +32.70 339.70 1660 ---- 371.50B ---- 371.40B 367.50 +32.70 334.80 1665 ---- 366.60B ---- 366.50B 362.50 +32.60 329.90 1670 ---- 361.60B ---- 361.50B 357.60 +32.60 325.00 1675 ---- 359.10B ---- 359.10B 352.60 +32.50 320.10 1680 ---- 351.80B ---- 351.70B 347.70 +32.40 315.30 1685 ---- 347.00B ---- 346.90B 342.80 +32.30 310.50 1690 ---- 342.10B ---- 342.10B 337.90 +32.20 305.70 1695 ---- 337.30B ---- 337.20B 333.10 +32.20 300.90 1700 ---- 334.70B ---- 334.70B 328.20 +32.10 296.10 22 1705 ---- 327.60B ---- 327.60B 323.40 +32.10 291.30 1710 ---- 322.80B ---- 322.70B 318.60 +32.00 286.60 1715 ---- 318.00B ---- 317.90B 313.80 +31.90 281.90 1720 ---- 313.30B ---- 313.20B 309.00 +31.80 277.20 1725 ---- 310.70B ---- 310.70B 304.20 +31.70 272.50 12 1730 ---- 303.80B ---- 303.70B 299.50 +31.70 267.80 1735 ---- 299.00B ---- 299.00B 294.80 +31.60 263.20 1740 ---- 294.40B ---- 294.30B 290.10 +31.50 258.60 1745 ---- 289.70B ---- 289.60B 285.40 +31.40 254.00 1750 ---- 287.20B ---- 287.20B 280.80 +31.30 249.50 13 1755 ---- 280.40B ---- 280.30B 276.10 +31.20 244.90 1760 ---- 275.80B ---- 275.70B 271.50 +31.10 240.40 1765 ---- 271.20B ---- 271.10B 267.00 +31.00 236.00 1770 ---- 266.70B ---- 266.60B 262.40 +30.90 231.50 1775 ---- 264.20B ---- 264.20B 257.90 +30.80 227.10 3 1780 ---- 257.60B ---- 257.60B 253.40 +30.70 222.70 1785 ---- 253.80B ---- 253.80B 248.90 +30.50 218.40 1790 ---- 250.70B ---- 250.70B 244.50 +30.40 214.10 1795 ---- 246.30B ---- 246.30B 240.10 +30.30 209.80 1800 ---- 241.80B ---- 241.80B 235.70 +30.10 205.60 2 1805 ---- 237.50B ---- 237.50B 231.30 +29.90 201.40 1810 ---- 233.10B ---- 233.10B 227.00 +29.80 197.20 1815 ---- 228.80B ---- 228.80B 222.70 +29.60 193.10 1820 ---- 224.50B ---- 224.50B 218.50 +29.50 189.00 1825 ---- 220.30B ---- 220.30B 214.20 +29.20 185.00 2 1830 ---- 216.10B ---- 216.10B 210.10 +29.10 181.00 1 1835 ---- 211.90B ---- 211.90B 205.90 +28.90 177.00 1840 ---- 207.80B ---- 207.80B 201.80 +28.70 173.10 1845 ---- 203.70B ---- 203.70B 197.80 +28.60 169.20 1850 ---- 199.70B ---- 199.70B 193.80 +28.40 165.40 201 1855 ---- 195.70B ---- 195.70B 189.80 +28.20 161.60 1860 ---- 191.70B ---- 191.70B 185.90 +28.00 157.90 1865 ---- 187.90B ---- 187.90B 182.00 +27.70 154.30 1870 ---- 184.00B ---- 184.00B 178.20 +27.50 150.70 1875 ---- 180.10B ---- 180.10B 174.40 +27.30 147.10 1880 ---- 176.40B ---- 176.40B 170.70 +27.10 143.60 11 1885 ---- 172.60B ---- 172.60B 167.00 +26.80 140.20 1890 ---- 169.00B ---- 169.00B 163.40 +26.60 136.80 1895 ---- 165.40B ---- 165.40B 159.80 +26.30 133.50 1900 ---- 161.70B ---- 161.70B 156.30 +26.10 130.20 306 1905 ---- 158.30B ---- 158.20B 152.90 +25.90 127.00 1910 ---- 154.80B ---- 154.80B 149.50 +25.70 123.80 1915 ---- 151.40B ---- 151.40B 146.10 +25.30 120.80 1 1920 ---- 148.00B ---- 148.00B 142.90 +25.10 117.80 1 1925 ---- 144.80B ---- 144.80B 139.60 +24.80 114.80 1930 ---- 141.50B ---- 141.50B 136.50 +24.60 111.90 14 1935 ---- 138.40B ---- 138.40B 133.30 +24.20 109.10 1940 ---- 135.30B ---- 135.30B 130.30 +24.00 106.30 30 1945 ---- 132.30B ---- 132.30B 127.30 +23.70 103.60 1950 ---- 129.30B ---- 129.30B 124.40 +23.40 30 101.00 332 1955 ---- 126.30B ---- 126.30B 121.50 +23.10 98.40 17 1960 ---- 123.50B ---- 123.50B 118.70 +22.80 95.90 25 1965 ---- 120.70B ---- 120.70B 115.90 +22.50 93.40 5 1970 ---- 117.90B ---- 117.90B 113.20 +22.20 91.00 1975 ---- 115.30B ---- 115.30B 110.60 +21.90 88.70 1980 ---- 112.60B ---- 112.60B 108.00 +21.60 86.40 5 1985 ---- 110.00B ---- 110.00B 105.50 +21.30 84.20 1 1990 ---- 107.50B ---- 107.50B 103.00 +21.00 82.00 1 1 1995 ---- 105.00B ---- 105.00B 100.60 +20.70 79.90 2000 ---- 103.10B ---- 103.10B 98.20 +20.30 77.90 112 2005 ---- 100.40B ---- 100.30B 95.90 +20.00 75.90 2010 ---- 98.40B ---- 98.40B 93.70 +19.80 73.90 1 2015 ---- 96.10B ---- 96.10B 91.50 +19.50 1 72.00 1 2020 ---- 94.00B ---- 94.00B 89.30 +19.10 70.20 4 2025 ---- 91.90B ---- 91.90B 87.30 +18.90 30 68.40 1 2030 ---- 89.80B ---- 89.80B 85.20 +18.50 66.70 1 8 2035 ---- 87.70B ---- 87.70B 83.20 +18.20 65.00 7 2040 ---- 85.50B ---- 85.50B 81.30 +17.90 63.40 3 8 2045 ---- 83.60B ---- 83.60B 79.40 +17.60 61.80 6 6 2050 ---- 82.00B ---- 82.00B 77.60 +17.40 201 60.20 3 292 2055 ---- 79.90B ---- 79.80B 75.80 +17.10 58.70 2060 ---- 78.10B ---- 78.00B 74.00 +16.70 1 57.30 1 4 2065 ---- 76.30B ---- 76.30B 72.40 +16.60 55.80 2070 ---- 74.70B ---- 74.60B 70.70 +16.20 54.50 60 2075 ---- 73.00B ---- 73.00B 69.10 +16.00 53.10 1 2080 ---- 71.40B ---- 71.30B 67.50 +15.70 51.80 50 2085 ---- 69.80B ---- 69.80B 66.00 +15.40 50.60 2 2090 ---- 68.20B ---- 68.20B 64.50 +15.20 49.30 7 2095 ---- 66.80B ---- 66.80B 63.10 +15.00 48.10 2100 57.00 65.30B 57.00 65.30B 61.60 +14.60 1 47.00 535 2105 ---- 63.90B ---- 63.90B 60.30 +14.40 45.90 2110 ---- 62.50B ---- 62.50B 58.90 +14.10 44.80 2115 ---- 61.50B ---- 61.50B 57.60 +13.90 43.70 2 2120 ---- 59.80B ---- 59.80B 56.40 +13.70 42.70 2125 ---- 58.90B ---- 58.90B 55.10 +13.40 41.70 2 2130 ---- 57.70B ---- 57.70B 53.90 +13.20 40.70 1 2135 ---- 56.50B ---- 56.50B 52.80 +13.10 39.70 1 2140 ---- 55.30B ---- 55.30B 51.60 +12.80 38.80 2 2145 ---- 53.80B ---- 53.80B 50.50 +12.60 37.90 2150 ---- 53.00B ---- 53.00B 49.40 +12.40 37.00 39 2155 ---- 51.90B ---- 51.90B 48.40 +12.20 36.20 5 2160 ---- 50.80B ---- 50.80B 47.40 +12.00 35.40 400 2165 ---- 49.50B ---- 49.50B 46.40 +11.80 34.60 2170 ---- 48.80B ---- 48.80B 45.40 +11.60 33.80 169 2175 ---- 47.80B ---- 47.80B 44.40 +11.40 33.00 275 2180 ---- 46.50B ---- 46.50B 43.50 +11.20 32.30 9 2185 ---- 45.60B ---- 45.60B 42.60 +11.00 31.60 1 2190 ---- 44.60B ---- 44.60B 41.70 +10.80 30.90 2195 ---- 43.70B ---- 43.70B 40.90 +10.70 30.20 2200 36.40 43.20B 36.40 40.20B 40.00 +10.40 50 29.60 500 517 2205 ---- 42.00B ---- 42.00B 39.20 +10.30 28.90 36 2210 ---- 41.20B ---- 41.20B 38.40 +10.10 28.30 11 2215 ---- 40.30B ---- 40.30B 37.60 +9.90 27.70 2220 ---- 39.50B ---- 39.50B 36.90 +9.80 27.10 2225 ---- 38.80B ---- 38.80B 36.10 +9.60 26.50 1 2230 ---- 38.00B ---- 38.00B 35.40 +9.50 25.90 2235 ---- 37.30B ---- 37.30B 34.70 +9.30 25.40 2240 ---- 36.50B ---- 36.50B 34.00 +9.10 24.90 2245 ---- 35.80B ---- 35.80B 33.30 +9.00 24.30 2250 ---- 35.40B ---- 35.40B 32.70 +8.90 23.80 88 2255 ---- 34.80B ---- 34.80B 32.00 +8.70 23.30 1 2260 ---- 33.80B ---- 33.80B 31.40 +8.60 22.80 2265 ---- 33.40B ---- 33.40B 30.80 +8.40 22.40 11 2270 ---- 32.50B ---- 32.50B 30.20 +8.30 21.90 2275 ---- 32.20B ---- 32.20B 29.60 +8.10 21.50 2 2280 ---- 31.60B ---- 31.60B 29.00 +8.00 21.00 1 2285 ---- 31.00B ---- 31.00B 28.50 +7.90 20.60 6 2290 ---- 30.20B ---- 30.20B 27.90 +7.70 20.20 2295 ---- 29.60B ---- 29.60B 27.40 +7.60 19.80 2300 ---- 29.30B ---- 29.30B 26.90 +7.50 19.40 1 32 2305 ---- 28.50B ---- 28.50B 26.40 +7.40 19.00 2310 ---- 28.00B ---- 28.00B 25.90 +7.30 18.60 2315 ---- 27.50B ---- 27.40B 25.40 +7.20 18.20 2320 ---- 27.00B ---- 26.90B 25.00 +7.10 17.90 2325 ---- 26.50B ---- 26.50B 24.50 +7.00 17.50 2330 ---- 26.30B ---- 26.30B 24.10 +6.90 17.20 3 2335 ---- 25.60B ---- 25.60B 23.60 +6.80 16.80 2340 ---- 25.10B ---- 25.10B 23.20 +6.70 16.50 2345 ---- 24.70B ---- 24.70B 22.80 +6.60 16.20 2350 ---- 24.50B ---- 24.50B 22.40 +6.50 15.90 65 2355 ---- 24.00B ---- 24.00B 22.00 +6.40 15.60 1 2360 ---- 23.40B ---- 23.40B 21.60 +6.30 15.30 2370 ---- 22.60B ---- 22.60B 20.80 +6.10 14.70 2375 ---- 22.20B ---- 22.20B 20.50 +6.10 14.40 2380 ---- 21.80B ---- 21.80B 20.10 +5.90 14.20 2390 ---- 21.10B ---- 21.10B 19.40 +5.80 13.60 2400 ---- 20.60B ---- 20.60B 18.80 +5.70 13.10 2410 ---- 19.70B ---- 19.70B 18.10 +5.40 12.70 2420 ---- 19.00B ---- 19.00B 17.50 +5.30 12.20 2425 ---- 18.70B ---- 18.70B 17.20 +5.20 12.00 2430 ---- 18.40B ---- 18.40B 16.90 +5.10 11.80 2440 ---- 17.80B ---- 17.80B 16.40 +5.00 11.40 2450 ---- 17.50B ---- 17.50B 15.90 +4.90 11.00 5 2460 ---- 16.70B ---- 16.70B 15.30 +4.70 10.60 2475 ---- 16.10B ---- 16.10B 14.60 +4.50 10.10 25 2500 11.30 14.80B 11.10 13.40B 13.50 +4.30 93 9.20 11 81 2525 ---- 13.50B ---- 13.50B 12.50 +4.00 8.50 35 2550 ---- 12.80B ---- 12.80B 11.60 +3.70 7.90 21 2575 ---- 11.60B ---- 11.60B 10.70 +3.40 7.30 42 2600 ---- 11.00B ---- 11.00B 10.00 +3.30 6.70 1 50 2625 ---- 10.10B ---- 10.10B 9.30 +3.10 6.20 1 27 2650 8.60 9.60B 8.00 8.60B 8.60 +2.80 5 5.80 19 125 2750 7.00 7.40B 6.10 6.60B 6.60 +2.20 10 4.40 1 107 3000 ---- 4.10B ---- 4.10B 3.80 +1.20 2.60 41 OG JUN24 Gold Option CALL 900 ---- 1131.20B ---- 1131.20B 1127.40 +33.00 1094.40 925 ---- 1106.20B ---- 1106.10B 1102.40 +33.00 1069.40 950 ---- 1081.20B ---- 1081.10B 1077.40 +33.00 1044.40 975 ---- 1056.20B ---- 1056.20B 1052.40 +33.00 1019.40 1000 ---- 1031.20B ---- 1031.20B 1027.40 +33.00 994.40 1025 ---- 1006.20B ---- 1006.20B 1002.40 +33.00 969.40 1050 ---- 981.20B ---- 981.20B 977.40 +33.00 944.40 1075 ---- 956.20B ---- 956.20B 952.40 +33.00 919.40 1090 ---- 941.00B ---- 941.00B 937.40 +33.00 904.40 1100 ---- 931.20B ---- 931.20B 927.40 +33.00 894.40 1110 ---- 921.10B ---- 921.10B 917.40 +33.00 884.40 1120 ---- 911.10B ---- 911.10B 907.40 +33.00 874.40 1125 ---- 906.30B ---- 906.30B 902.40 +33.00 869.40 1130 ---- 901.10B ---- 901.10B 897.40 +33.00 864.40 1140 ---- 891.10B ---- 891.10B 887.40 +33.00 854.40 1150 ---- 881.30B ---- 881.30B 877.40 +33.00 844.40 1160 ---- 871.10B ---- 871.00B 867.40 +33.00 834.40 1170 ---- 861.10B ---- 861.10B 857.40 +33.00 824.40 1175 ---- 856.30B ---- 856.30B 852.40 +33.00 819.40 1180 ---- 851.10B ---- 851.10B 847.40 +33.00 814.40 1190 ---- 841.10B ---- 841.10B 837.40 +33.00 804.40 1195 ---- 836.10B ---- 836.00B 832.40 +33.00 799.40 1200 ---- 831.30B ---- 831.30B 827.40 +33.00 794.40 1205 ---- 826.10B ---- 826.00B 822.40 +33.00 789.40 1210 ---- 821.10B ---- 821.10B 817.40 +33.00 784.40 1215 ---- 816.20B ---- 816.20B 812.40 +33.00 779.40 1220 ---- 811.10B ---- 811.10B 807.40 +33.00 774.40 1225 ---- 806.30B ---- 806.30B 802.40 +33.00 769.40 1230 ---- 801.10B ---- 801.10B 797.40 +33.00 764.40 1235 ---- 796.10B ---- 796.00B 792.40 +33.00 759.40 1240 ---- 791.10B ---- 791.10B 787.40 +33.00 754.40 1245 ---- 786.20B ---- 786.20B 782.40 +33.00 749.40 1250 ---- 781.30B ---- 781.30B 777.40 +33.00 744.40 1255 ---- 776.10B ---- 776.10B 772.40 +33.00 739.40 1260 ---- 771.10B ---- 771.10B 767.40 +33.00 734.40 1265 ---- 766.10B ---- 766.10B 762.40 +33.00 729.40 1270 ---- 761.20B ---- 761.20B 757.40 +33.00 724.40 1275 ---- 756.40B ---- 756.40B 752.40 +33.00 719.40 1280 ---- 751.10B ---- 751.10B 747.40 +33.00 714.40 1285 ---- 746.10B ---- 746.10B 742.40 +33.00 709.40 1290 ---- 741.10B ---- 741.10B 737.40 +33.00 704.40 1295 ---- 736.10B ---- 736.10B 732.40 +33.00 699.40 1300 ---- 731.30B ---- 731.30B 727.40 +33.00 694.40 1305 ---- 726.10B ---- 726.10B 722.40 +33.00 689.40 1310 ---- 721.20B ---- 721.10B 717.40 +33.00 684.40 1315 ---- 716.20B ---- 716.20B 712.40 +33.00 679.40 1320 ---- 711.20B ---- 711.20B 707.40 +33.00 674.40 1325 ---- 706.40B ---- 706.30B 702.40 +33.00 669.40 1330 ---- 701.20B ---- 701.20B 697.40 +33.00 664.40 1335 ---- 696.20B ---- 696.20B 692.40 +33.00 659.40 1340 ---- 691.20B ---- 691.20B 687.40 +33.00 654.40 1345 ---- 686.20B ---- 686.20B 682.40 +33.00 649.40 1350 ---- 681.40B ---- 681.40B 677.40 +33.00 644.40 1355 ---- 676.20B ---- 676.20B 672.40 +33.00 639.40 1360 ---- 671.20B ---- 671.20B 667.40 +33.00 634.40 1365 ---- 666.20B ---- 666.20B 662.40 +33.00 629.40 1370 ---- 661.20B ---- 661.20B 657.40 +33.00 624.40 1375 ---- 656.40B ---- 656.40B 652.40 +33.00 619.40 1380 ---- 651.20B ---- 651.20B 647.40 +33.00 614.40 1385 ---- 646.20B ---- 646.20B 642.40 +33.00 609.40 1390 ---- 641.20B ---- 641.20B 637.40 +33.00 604.40 1395 ---- 636.30B ---- 636.30B 632.40 +33.00 599.40 1400 ---- 631.40B ---- 631.40B 627.40 +33.00 594.40 1405 ---- 626.20B ---- 626.20B 622.40 +33.00 589.40 1410 ---- 621.20B ---- 621.20B 617.40 +33.00 584.40 1415 ---- 616.20B ---- 616.20B 612.40 +33.00 579.40 1420 ---- 611.30B ---- 611.30B 607.40 +33.00 574.40 1425 ---- 606.40B ---- 606.40B 602.40 +33.00 569.40 1430 ---- 601.30B ---- 601.30B 597.40 +33.00 564.40 1435 ---- 596.30B ---- 596.30B 592.40 +33.00 559.40 1440 ---- 591.30B ---- 591.30B 587.40 +33.00 554.40 1445 ---- 586.30B ---- 586.30B 582.40 +33.00 549.40 1450 ---- 581.40B ---- 581.40B 577.40 +33.00 544.40 1455 ---- 576.20B ---- 576.20B 572.40 +33.00 539.40 1460 ---- 571.30B ---- 571.30B 567.40 +33.00 534.40 1465 ---- 566.20B ---- 566.20B 562.40 +33.00 529.40 1470 ---- 561.20B ---- 561.20B 557.40 +33.00 524.40 1475 ---- 556.40B ---- 556.40B 552.40 +33.00 519.40 1480 ---- 551.20B ---- 551.20B 547.40 +33.00 514.40 1485 ---- 546.20B ---- 546.20B 542.40 +33.00 509.40 1490 ---- 541.20B ---- 541.20B 537.40 +33.00 504.40 1495 ---- 536.20B ---- 536.20B 532.40 +33.00 499.40 1500 ---- 531.40B ---- 531.40B 527.40 +33.00 494.40 1505 ---- 526.20B ---- 526.20B 522.40 +33.00 489.40 1510 ---- 521.20B ---- 521.20B 517.40 +33.00 484.40 1515 ---- 516.20B ---- 516.20B 512.40 +33.00 479.40 1520 ---- 511.20B ---- 511.20B 507.40 +33.00 474.40 1525 ---- 506.40B ---- 506.30B 502.40 +33.00 469.40 1530 ---- 501.20B ---- 501.20B 497.40 +33.00 464.40 1535 ---- 496.20B ---- 496.20B 492.40 +33.00 459.40 1540 ---- 491.30B ---- 491.30B 487.40 +33.00 454.40 1545 ---- 486.20B ---- 486.20B 482.40 +33.00 449.40 1550 ---- 481.40B ---- 481.40B 477.40 +33.00 444.40 1555 ---- 476.30B ---- 476.30B 472.40 +33.00 439.40 1560 ---- 471.30B ---- 471.30B 467.40 +33.00 434.40 1565 ---- 466.30B ---- 466.20B 462.40 +33.00 429.40 1570 ---- 461.30B ---- 461.30B 457.40 +33.00 424.40 1575 ---- 456.40B ---- 456.40B 452.40 +33.00 419.40 1580 ---- 451.30B ---- 451.30B 447.40 +33.00 414.40 1585 ---- 446.30B ---- 446.20B 442.40 +33.00 409.40 1590 ---- 441.30B ---- 441.30B 437.40 +33.00 404.40 1595 ---- 436.20B ---- 436.20B 432.40 +33.00 399.40 1600 ---- 431.30B ---- 431.30B 427.40 +33.00 394.40 1605 ---- 426.20B ---- 426.10B 422.40 +33.00 389.40 1610 ---- 421.20B ---- 421.20B 417.40 +33.00 384.40 1615 ---- 416.20B ---- 416.20B 412.40 +32.90 379.50 1620 ---- 411.20B ---- 411.20B 407.40 +32.90 374.50 1625 ---- 408.80B ---- 408.80B 402.40 +32.80 369.60 1630 ---- 401.10B ---- 400.80B 397.40 +32.80 364.60 1635 ---- 396.20B ---- 395.90B 392.40 +32.70 359.70 1640 ---- 391.20B ---- 390.70B 387.50 +32.70 354.80 1645 ---- 386.30B ---- 385.80B 382.50 +32.50 350.00 1650 ---- 384.00B ---- 384.00B 377.60 +32.50 345.10 1655 ---- 376.40B ---- 376.10B 372.70 +32.40 340.30 1660 ---- 371.50B ---- 371.20B 367.80 +32.40 335.40 1665 ---- 366.60B ---- 366.30B 362.90 +32.30 330.60 1670 ---- 361.80B ---- 361.50B 358.00 +32.20 325.80 1675 ---- 359.60B ---- 359.60B 353.20 +32.10 321.10 13 1680 ---- 352.10B ---- 351.80B 348.30 +32.00 316.30 1685 ---- 347.30B ---- 347.00B 343.50 +31.90 311.60 1690 ---- 342.60B ---- 342.20B 338.70 +31.90 306.80 1695 ---- 337.80B ---- 337.40B 334.00 +31.90 302.10 1700 ---- 335.60B ---- 335.60B 329.20 +31.70 297.50 1 1705 ---- 328.30B ---- 328.00B 324.50 +31.70 292.80 1710 ---- 323.60B ---- 323.20B 319.70 +31.50 288.20 1715 ---- 318.90B ---- 318.50B 315.00 +31.50 283.50 1720 ---- 314.20B ---- 314.00B 310.40 +31.40 279.00 1725 ---- 312.10B ---- 312.10B 305.70 +31.30 274.40 1730 ---- 304.90B ---- 304.60B 301.10 +31.30 269.80 1735 ---- 300.30B ---- 299.90B 296.50 +31.20 265.30 1740 ---- 295.70B ---- 295.40B 291.90 +31.10 260.80 1745 ---- 291.20B ---- 290.80B 287.30 +30.90 256.40 1750 ---- 289.10B ---- 289.10B 282.80 +30.90 251.90 2 1755 ---- 282.10B ---- 281.70B 278.30 +30.80 247.50 1760 ---- 277.60B ---- 277.60B 273.80 +30.70 243.10 1765 ---- 275.60B ---- 275.60B 269.30 +30.50 238.80 1770 ---- 271.10B ---- 271.10B 264.90 +30.40 234.50 1775 ---- 266.70B ---- 266.70B 260.50 +30.30 230.20 1780 ---- 262.30B ---- 262.30B 256.10 +30.20 225.90 1785 ---- 257.90B ---- 257.90B 251.70 +30.00 221.70 1790 ---- 253.60B ---- 253.60B 247.40 +29.90 217.50 1795 ---- 249.30B ---- 249.30B 243.10 +29.70 213.40 1800 ---- 245.00B ---- 245.00B 238.90 +29.60 209.30 35 1805 ---- 240.80B ---- 240.80B 234.70 +29.50 205.20 1810 ---- 236.60B ---- 236.60B 230.50 +29.30 201.20 3 1815 ---- 232.40B ---- 232.40B 226.30 +29.10 197.20 1820 ---- 228.30B ---- 228.30B 222.20 +29.00 193.20 1825 ---- 224.20B ---- 224.20B 218.10 +28.80 189.30 1830 ---- 220.10B ---- 220.10B 214.10 +28.60 185.50 20 1835 ---- 216.10B ---- 216.10B 210.10 +28.40 181.70 1840 ---- 212.10B ---- 212.10B 206.20 +28.30 177.90 1845 ---- 208.10B ---- 208.10B 202.30 +28.10 174.20 1850 ---- 204.20B ---- 204.20B 198.40 +27.90 170.50 434 1855 ---- 200.40B ---- 200.30B 194.60 +27.70 166.90 1860 ---- 196.50B ---- 196.50B 190.80 +27.50 163.30 2 1865 ---- 192.70B ---- 192.70B 187.00 +27.30 159.70 1870 ---- 189.10B ---- 189.00B 183.40 +27.10 156.30 1875 ---- 185.40B ---- 185.30B 179.70 +26.90 152.80 2 1880 ---- 181.70B ---- 181.70B 176.10 +26.60 149.50 77 1885 ---- 178.10B ---- 178.10B 172.60 +26.40 146.20 1890 172.00 174.60B 172.00 156.10A 169.10 +26.20 1 142.90 5 1895 ---- 171.10B ---- 171.00B 165.60 +25.90 139.70 1900 166.00 167.70B 166.00 149.50A 162.20 +25.70 1 136.50 175 1905 ---- 164.30B ---- 164.20B 158.90 +25.40 133.50 1910 ---- 161.00B ---- 160.90B 155.60 +25.20 130.40 1 1915 ---- 157.70B ---- 157.60B 152.40 +25.00 127.40 2 1920 144.60 154.50B 144.60 137.10A 149.20 +24.70 1 124.50 2 1925 ---- 151.30B ---- 151.20B 146.10 +24.40 121.70 35 1930 133.60 148.20B 133.60 128.60A 143.00 +24.20 1 118.80 1 1 1935 ---- 145.10B ---- 145.00B 140.00 +23.90 116.10 1940 129.00 142.10B 129.00 137.10B 137.00 +23.60 2 113.40 1 1945 ---- 139.20B ---- 139.10B 134.10 +23.30 110.80 1950 123.90 136.30B 123.90 131.30B 131.30 +23.10 2 108.20 266 1955 ---- 133.40B ---- 133.40B 128.50 +22.80 105.70 1960 ---- 130.70B ---- 130.60B 125.70 +22.50 103.20 182 1965 ---- 127.80B ---- 127.80B 123.10 +22.30 100.80 1970 ---- 125.30B ---- 125.30B 120.40 +22.00 98.40 400 1975 ---- 122.60B ---- 122.60B 117.80 +21.70 96.10 78 1980 ---- 120.00B ---- 120.00B 115.30 +21.40 93.90 1985 ---- 117.50B ---- 117.50B 112.80 +21.10 91.70 76 1990 ---- 115.00B ---- 115.00B 110.40 +20.90 89.50 5 1995 ---- 112.60B ---- 112.60B 108.10 +20.60 87.50 5 5 2000 ---- 110.60B ---- 110.60B 105.80 +20.40 85.40 950 2005 ---- 108.30B ---- 108.30B 103.50 +20.10 83.40 169 2010 ---- 106.00B ---- 106.00B 101.30 +19.80 3 81.50 670 2015 ---- 103.60B ---- 103.60B 99.10 +19.50 79.60 2020 ---- 101.60B ---- 101.60B 97.00 +19.20 77.80 34 2025 ---- 99.60B ---- 99.60B 94.90 +18.90 76.00 76 2030 ---- 97.50B ---- 97.50B 92.90 +18.70 74.20 55 2035 ---- 95.50B ---- 95.50B 91.00 +18.50 72.50 100 2040 ---- 93.50B ---- 93.50B 89.10 +18.20 70.90 50 2045 ---- 91.60B ---- 91.60B 87.20 +17.90 69.30 20 2050 ---- 89.80B ---- 89.80B 85.40 +17.70 67.70 730 2055 75.70 87.80B 75.70 83.70B 83.60 +17.40 10 66.20 4 2060 ---- 85.90B ---- 85.90B 81.80 +17.10 64.70 80 2065 78.60 84.20B 78.60 72.90A 80.10 +16.90 10 63.20 2070 ---- 82.50B ---- 82.50B 78.50 +16.70 61.80 41 87 2075 ---- 80.90B ---- 80.80B 76.90 +16.40 60.50 830 2080 ---- 79.20B ---- 79.20B 75.30 +16.20 59.10 2085 ---- 77.60B ---- 77.60B 73.80 +16.00 57.80 2090 ---- 76.10B ---- 76.10B 72.20 +15.60 56.60 2095 ---- 74.60B ---- 74.60B 70.80 +15.50 55.30 2100 55.80 73.40B 55.80 67.10B 69.40 +15.30 109 54.10 50 3136 2105 65.90 71.90B 65.50 61.70A 68.00 +15.10 8 52.90 8 2110 ---- 70.20B ---- 70.20B 66.60 +14.80 51.80 124 2115 ---- 68.90B ---- 68.90B 65.30 +14.60 50.70 2120 ---- 67.90B ---- 67.90B 64.00 +14.40 49.60 25 2125 ---- 66.60B ---- 66.60B 62.70 +14.10 48.60 61 2130 ---- 64.90B ---- 64.90B 61.40 +13.90 47.50 2135 ---- 63.70B ---- 63.70B 60.20 +13.70 46.50 2140 ---- 62.80B ---- 62.80B 59.00 +13.40 45.60 155 2145 ---- 61.60B ---- 61.60B 57.90 +13.30 44.60 50 2150 ---- 60.50B ---- 60.50B 56.80 +13.10 3 43.70 3 1612 2155 ---- 59.40B ---- 59.40B 55.70 +12.90 42.80 206 2160 ---- 58.20B ---- 58.20B 54.60 +12.70 41.90 124 2165 ---- 56.80B ---- 56.80B 53.50 +12.40 41.10 2170 ---- 56.10B ---- 56.10B 52.50 +12.30 40.20 268 2175 ---- 55.10B ---- 55.10B 51.50 +12.10 39.40 93 2180 ---- 54.00B ---- 54.00B 50.50 +11.90 38.60 201 2185 ---- 53.00B ---- 53.00B 49.60 +11.70 37.90 1410 2190 ---- 51.70B ---- 51.70B 48.60 +11.50 37.10 663 2195 ---- 51.10B ---- 51.10B 47.70 +11.30 36.40 60 2200 37.30 50.20B 37.30 45.30B 46.80 +11.20 515 35.60 51 14774 2205 ---- 49.30B ---- 49.30B 45.90 +11.00 34.90 60 2210 ---- 48.10B ---- 48.10B 45.10 +10.80 34.30 2215 ---- 47.20B ---- 47.20B 44.20 +10.60 33.60 15 2220 ---- 46.40B ---- 46.40B 43.40 +10.50 32.90 2225 ---- 45.90B ---- 45.90B 42.60 +10.30 32.30 464 2230 ---- 44.70B ---- 44.70B 41.90 +10.20 31.70 22 2235 ---- 43.90B ---- 43.90B 41.10 +10.00 31.10 2240 ---- 43.20B ---- 43.20B 40.30 +9.80 30.50 16 2245 ---- 42.40B ---- 42.40B 39.60 +9.70 29.90 2250 ---- 42.00B ---- 42.00B 38.90 +9.50 29.40 1 5324 2255 ---- 40.90B ---- 40.90B 38.20 +9.40 28.80 35 2260 ---- 40.60B ---- 40.60B 37.50 +9.20 28.30 405 2265 ---- 39.50B ---- 39.50B 36.90 +9.20 27.70 2270 ---- 38.90B ---- 38.90B 36.20 +9.00 27.20 2275 ---- 38.50B ---- 38.50B 35.60 +8.90 26.70 697 2280 ---- 37.80B ---- 37.80B 35.00 +8.80 26.20 16 2285 ---- 36.90B ---- 36.90B 34.40 +8.60 25.80 2290 26.90 36.30B 26.90 36.30B 33.80 +8.50 4 25.30 2295 ---- 35.90B ---- 35.90B 33.20 +8.40 24.80 6 2300 29.80 35.40B 29.80 32.70B 32.60 +8.20 25 24.40 3136 2305 ---- 34.70B ---- 34.70B 32.10 +8.20 23.90 1 2310 ---- 34.10B ---- 34.10B 31.50 +8.00 23.50 1 2315 ---- 33.60B ---- 33.60B 31.00 +7.90 23.10 350 2320 ---- 32.80B ---- 32.80B 30.50 +7.80 22.70 2325 ---- 32.50B ---- 32.50B 30.00 +7.70 22.30 122 2330 ---- 31.90B ---- 31.90B 29.50 +7.60 21.90 36 2335 ---- 31.20B ---- 31.20B 29.00 +7.50 21.50 2340 ---- 30.70B ---- 30.70B 28.50 +7.40 21.10 2345 ---- 30.20B ---- 30.20B 28.00 +7.30 20.70 2350 ---- 29.90B ---- 29.90B 27.60 +7.20 100 20.40 245 2355 ---- 29.40B ---- 29.40B 27.10 +7.10 20.00 33 2360 ---- 28.80B ---- 28.80B 26.70 +7.00 19.70 2370 ---- ---- ---- ---- 25.80 +6.80 19.00 2375 ---- 27.60B ---- 27.60B 25.40 +6.70 18.70 13 2380 ---- 27.00B ---- 27.00B 25.00 +6.60 18.40 2390 ---- 26.20B ---- 26.10B 24.20 +6.50 17.70 2400 ---- 25.50B ---- 25.50B 23.40 +6.20 4 17.20 4 2582 2410 ---- 24.60B ---- 24.60B 22.70 +6.10 16.60 2420 ---- 23.90B ---- 23.80B 22.00 +6.00 16.00 2425 ---- 23.50B ---- 23.50B 21.70 +5.90 15.80 2430 ---- 23.30B ---- 23.30B 21.30 +5.80 15.50 18 2440 ---- 22.50B ---- 22.40B 20.70 +5.70 15.00 2450 ---- 22.00B ---- 22.00B 20.10 +5.60 14.50 159 2460 ---- 21.20B ---- 21.10B 19.50 +5.40 14.10 2475 ---- 20.40B ---- 20.40B 18.60 +5.20 13.40 17 2500 15.00 19.00B 14.70 15.00A 17.30 +4.90 85 12.40 2 4165 2525 ---- 17.60B ---- 17.50B 16.10 +4.60 11.50 2550 ---- 16.40B ---- 16.40B 15.00 +4.30 10.70 2080 2575 ---- 15.20B ---- 15.20B 14.00 +4.10 9.90 10 2600 11.50 14.30B 11.50 14.30B 13.10 +3.90 3 9.20 715 2625 ---- 13.30B ---- 13.30B 12.20 +3.60 8.60 25 2650 9.90 12.60B 9.90 12.60B 11.50 +3.50 11 8.00 103 2700 ---- 11.10B ---- 11.10B 10.10 +3.10 7.00 1052 2750 7.40 9.90B 7.40 9.90B 9.00 +2.80 118 6.20 1950 2800 7.60 8.80B 7.10 7.40A 8.00 +2.50 4 5.50 586 2850 6.80 7.80 6.80 6.70A 7.10 +2.20 5 4.90 301 2875 ---- 7.40B ---- 7.40B 6.80 +2.20 4.60 375 2950 ---- 6.30B ---- 6.30B 5.80 +1.90 3.90 152 3000 5.20 5.70B 4.80 5.00A 5.20 +1.70 58 3.50 6 4551 3200 ---- 3.90B ---- 3.90B 3.60 +1.20 224 2.40 1104 3500 2.30 2.50B 2.30 2.50B 2.30 +.80 40 1.50 112 4416 4000 ---- 1.30B ---- 1.30B 1.40 +.50 .90 1 307 OG JUL24 Gold Option CALL 1275 ---- 772.20B ---- 768.10B 771.20 +33.20 738.00 1300 ---- 747.40B ---- 743.30B 746.20 +33.20 713.00 1325 ---- 722.20B ---- 718.20B 721.20 +33.20 688.00 1350 ---- 697.40B ---- 693.40B 696.20 +33.20 663.00 1375 ---- 672.30B ---- 668.20B 671.20 +33.20 638.00 1400 ---- 647.40B ---- 643.40B 646.20 +33.20 613.00 1425 ---- 622.30B ---- 618.20B 621.20 +33.20 588.00 1450 ---- 597.50B ---- 595.30B 596.20 +33.20 563.00 1470 ---- 577.30B ---- 575.10B 576.20 +33.20 543.00 1475 ---- 572.30B ---- 568.20B 571.20 +33.20 538.00 1480 ---- 567.30B ---- 563.40B 566.20 +33.20 533.00 1490 ---- 557.30B ---- 553.40B 556.20 +33.20 523.00 1500 ---- 547.50B ---- 545.20B 546.20 +33.20 513.00 1510 ---- 537.30B ---- 533.30B 536.20 +33.20 503.00 1520 ---- 527.30B ---- 523.30B 526.20 +33.20 493.00 1525 ---- 522.40B ---- 518.30B 521.20 +33.20 488.00 1530 ---- 517.40B ---- 513.30B 516.20 +33.20 483.00 1540 ---- 507.40B ---- 503.30B 506.20 +33.20 473.00 1550 ---- 497.50B ---- 493.50B 496.20 +33.20 463.00 1560 ---- 487.40B ---- 485.20B 486.20 +33.20 453.00 1565 ---- 482.40B ---- 478.30B 481.20 +33.20 448.00 1570 ---- 477.40B ---- 473.30B 476.20 +33.20 443.00 1575 ---- 472.40B ---- 470.20B 471.20 +33.20 438.00 1580 ---- 467.40B ---- 465.20B 466.20 +33.20 433.00 1585 ---- 462.40B ---- 458.30B 461.20 +33.20 428.00 1590 ---- 457.40B ---- 453.30B 456.20 +33.20 423.00 1595 ---- 452.40B ---- 448.30B 451.20 +33.20 418.00 1600 ---- 447.60B ---- 445.40B 446.20 +33.20 413.00 1605 ---- 442.40B ---- 438.30B 441.20 +33.20 408.00 1610 ---- 437.40B ---- 433.40B 436.20 +33.20 403.00 1615 ---- 432.40B ---- 428.40B 431.20 +33.10 398.10 1620 ---- 427.50B ---- 425.30B 426.20 +33.10 393.10 1625 ---- 427.40B ---- 427.40B 421.20 +33.00 388.20 1630 ---- 417.60B ---- 415.40B 416.20 +32.90 383.30 1635 ---- 412.60B ---- 408.60B 411.30 +32.90 378.40 1640 ---- 407.70B ---- 405.50B 406.30 +32.80 373.50 1645 ---- 402.80B ---- 398.70B 401.40 +32.70 368.70 1650 ---- 402.80B ---- 402.80B 396.40 +32.60 363.80 1655 ---- 393.00B ---- 389.00B 391.50 +32.50 359.00 1660 ---- 388.10B ---- 384.10B 386.70 +32.50 354.20 1665 ---- 383.30B ---- 379.30B 381.80 +32.40 349.40 1670 ---- 378.40B ---- 374.40B 376.90 +32.30 344.60 1675 ---- 378.40B ---- 378.40B 372.10 +32.30 339.80 2 1680 ---- 368.80B ---- 364.80B 367.30 +32.20 335.10 1685 ---- 364.00B ---- 360.10B 362.50 +32.10 330.40 1690 ---- 359.20B ---- 357.10B 357.70 +32.00 325.70 1695 ---- 354.50B ---- 350.60B 353.00 +32.00 321.00 1700 ---- 354.50B ---- 354.50B 348.20 +31.90 316.30 2 1705 ---- 345.00B ---- 340.30B 343.50 +31.80 311.70 1710 ---- 340.30B ---- 335.60B 338.80 +31.80 307.00 1 1715 ---- 335.80B ---- 330.90B 334.10 +31.70 302.40 1720 ---- 331.10B ---- 326.30B 329.50 +31.60 297.90 1725 ---- 331.00B ---- 331.00B 324.80 +31.50 293.30 1730 ---- 321.90B ---- 317.90B 320.20 +31.40 288.80 1 1735 ---- 317.30B ---- 312.50B 315.60 +31.30 284.30 1740 ---- 312.70B ---- 308.70B 311.00 +31.20 279.80 1745 ---- 308.10B ---- 303.40B 306.50 +31.20 275.30 1750 ---- 308.10B ---- 308.10B 301.90 +31.00 270.90 1755 ---- 299.10B ---- 294.40B 297.40 +30.90 266.50 1760 ---- 294.60B ---- 294.40B 293.00 +30.90 262.10 1765 ---- 294.60B ---- 294.60B 288.50 +30.80 257.70 1770 ---- 290.10B ---- 290.10B 284.10 +30.70 253.40 1775 ---- 285.70B ---- 285.70B 279.70 +30.60 249.10 1780 ---- 281.30B ---- 281.30B 275.30 +30.50 244.80 1785 ---- 277.00B ---- 277.00B 270.90 +30.30 240.60 1790 ---- 272.60B ---- 272.60B 266.60 +30.20 236.40 1795 ---- 268.30B ---- 268.30B 262.30 +30.10 232.20 1800 ---- 264.00B ---- 264.00B 258.10 +30.00 228.10 1805 ---- 259.80B ---- 259.80B 253.80 +29.80 224.00 1810 ---- 255.60B ---- 255.60B 249.60 +29.60 220.00 1815 ---- 251.40B ---- 251.40B 245.50 +29.60 215.90 1820 ---- 247.20B ---- 247.20B 241.30 +29.30 212.00 1825 ---- 243.10B ---- 243.10B 237.20 +29.20 208.00 1830 ---- 239.00B ---- 239.00B 233.20 +29.10 204.10 1835 ---- 235.00B ---- 235.00B 229.10 +28.90 200.20 1840 ---- 230.90B ---- 230.90B 225.20 +28.80 196.40 1845 ---- 226.90B ---- 226.90B 221.20 +28.60 192.60 1850 ---- 223.00B ---- 223.00B 217.30 +28.40 188.90 1855 ---- 219.10B ---- 219.10B 213.40 +28.20 185.20 1860 ---- 215.20B ---- 215.20B 209.60 +28.00 181.60 1865 ---- 211.40B ---- 211.40B 205.80 +27.80 178.00 1870 ---- 207.60B ---- 207.60B 202.10 +27.70 174.40 1875 ---- 203.90B ---- 203.90B 198.40 +27.50 170.90 1880 ---- 200.20B ---- 200.20B 194.70 +27.30 167.40 1885 ---- 196.50B ---- 196.50B 191.10 +27.10 164.00 1890 ---- 192.90B ---- 192.90B 187.50 +26.80 160.70 1895 ---- 189.30B ---- 189.30B 184.00 +26.60 157.40 1900 ---- 185.80B ---- 185.80B 180.50 +26.40 154.10 1 1905 ---- 182.30B ---- 182.30B 177.10 +26.20 150.90 1910 ---- 178.90B ---- 178.90B 173.70 +26.00 147.70 1915 ---- 175.50B ---- 175.50B 170.30 +25.70 144.60 1920 ---- 172.20B ---- 172.20B 167.10 +25.50 141.60 1925 ---- 168.90B ---- 168.90B 163.80 +25.20 138.60 1930 ---- 165.70B ---- 165.70B 160.60 +25.00 135.60 1935 ---- 162.50B ---- 162.50B 157.50 +24.80 132.70 1940 ---- 159.40B ---- 159.40B 154.40 +24.50 129.90 1945 ---- 156.30B ---- 156.30B 151.40 +24.30 127.10 1950 ---- 153.30B ---- 153.30B 148.40 +24.00 124.40 1955 ---- 150.30B ---- 150.30B 145.40 +23.70 121.70 1960 ---- 147.40B ---- 147.40B 142.50 +23.40 119.10 1965 ---- 144.50B ---- 144.50B 139.70 +23.20 116.50 1970 ---- 141.70B ---- 141.70B 136.90 +22.90 114.00 1975 ---- 139.00B ---- 139.00B 134.20 +22.70 111.50 2 1980 ---- 136.30B ---- 136.30B 131.50 +22.40 109.10 1985 ---- 133.60B ---- 133.60B 128.90 +22.20 106.70 1990 ---- 131.00B ---- 131.00B 126.30 +21.90 104.40 1995 ---- 128.50B ---- 128.50B 123.80 +21.70 102.10 2000 ---- 125.90B ---- 125.90B 121.30 +21.40 99.90 21 2005 ---- 123.50B ---- 123.50B 118.90 +21.20 97.70 2010 ---- 121.10B ---- 121.10B 116.50 +20.90 95.60 150 2015 ---- 118.70B ---- 118.70B 114.20 +20.60 93.60 1 2020 ---- 116.40B ---- 116.40B 111.90 +20.40 91.50 57 2025 ---- 114.20B ---- 114.20B 109.70 +20.10 89.60 25 2030 ---- 111.90B ---- 111.90B 107.50 +19.90 87.60 2035 ---- 109.80B ---- 109.80B 105.40 +19.60 85.80 2040 ---- 107.70B ---- 107.70B 103.30 +19.40 83.90 2045 ---- 105.60B ---- 105.60B 101.20 +19.00 82.20 2050 ---- 103.50B ---- 103.50B 99.20 +18.80 80.40 302 2055 ---- 101.60B ---- 101.60B 97.30 +18.60 78.70 2060 ---- 99.60B ---- 99.60B 95.30 +18.20 77.10 2065 ---- 97.70B ---- 97.70B 93.50 +18.10 75.40 2070 ---- 95.80B ---- 95.80B 91.60 +17.70 73.90 2075 ---- 94.00B ---- 94.00B 89.90 +17.60 72.30 2080 ---- 92.20B ---- 92.20B 88.10 +17.30 70.80 2085 ---- 90.50B ---- 90.50B 86.40 +17.00 69.40 2090 ---- 88.80B ---- 88.80B 84.70 +16.70 68.00 2095 ---- 87.10B ---- 87.10B 83.10 +16.50 66.60 2100 ---- 85.50B ---- 85.50B 81.50 +16.30 65.20 250 2105 ---- 83.90B ---- 83.90B 80.00 +16.10 63.90 2110 ---- 82.30B ---- 82.20B 78.40 +15.80 62.60 2115 ---- 80.80B ---- 80.80B 76.90 +15.50 61.40 2120 ---- 79.30B ---- 79.20B 75.50 +15.30 60.20 2 2125 ---- 77.90B ---- 77.90B 74.10 +15.10 59.00 21 2130 ---- 76.40B ---- 76.30B 72.70 +14.90 57.80 2135 ---- 75.00B ---- 74.90B 71.30 +14.60 56.70 2140 ---- 73.70B ---- 73.70B 70.00 +14.40 55.60 2145 ---- 72.40B ---- 72.40B 68.70 +14.20 54.50 2150 ---- 71.10B ---- 71.10B 67.50 +14.10 53.40 139 2155 ---- 69.80B ---- 69.80B 66.20 +13.80 52.40 2160 ---- 68.50B ---- 68.50B 65.00 +13.60 51.40 9 2165 ---- 67.30B ---- 67.20B 63.90 +13.50 50.40 2170 ---- 66.10B ---- 66.00B 62.70 +13.20 49.50 2175 ---- 65.00B ---- 65.00B 61.60 +13.00 48.60 2180 ---- 63.80B ---- 63.70B 60.50 +12.80 47.70 2185 ---- 62.70B ---- 62.60B 59.40 +12.60 46.80 2190 54.30 61.60B 54.30 56.50A 58.40 +12.50 96 45.90 2195 ---- 60.60B ---- 60.60B 57.30 +12.30 45.00 2200 ---- 59.50B ---- 59.50B 56.30 +12.10 125 44.20 598 2205 ---- 58.50B ---- 58.50B 55.40 +12.00 43.40 6 2210 ---- 57.50B ---- 57.50B 54.40 +11.80 42.60 2215 ---- 56.50B ---- 56.50B 53.50 +11.70 41.80 2220 ---- 55.50B ---- 55.50B 52.50 +11.40 125 41.10 225 2225 ---- 54.60B ---- 54.60B 51.60 +11.30 40.30 2 2230 ---- 53.70B ---- 53.70B 50.70 +11.10 39.60 2235 ---- 52.80B ---- 52.80B 49.90 +11.00 38.90 2240 ---- 51.90B ---- 51.90B 49.00 +10.80 38.20 2245 ---- 51.00B ---- 51.00B 48.20 +10.70 37.50 2250 ---- 50.20B ---- 50.20B 47.40 +10.60 36.80 50 52 2255 ---- 49.40B ---- 49.40B 46.60 +10.50 36.10 2260 ---- 48.60B ---- 48.60B 45.80 +10.30 35.50 2265 ---- 47.80B ---- 47.80B 45.00 +10.20 34.80 2270 ---- 47.00B ---- 47.00B 44.30 +10.10 34.20 2275 ---- 46.20B ---- 46.20B 43.60 +10.00 33.60 15 13 2280 ---- 45.50B ---- 45.50B 42.80 +9.80 33.00 2285 ---- 44.70B ---- 44.70B 42.10 +9.70 32.40 2290 ---- 44.00B ---- 44.00B 41.40 +9.60 31.80 2295 ---- 43.30B ---- 43.30B 40.80 +9.60 31.20 10 2300 ---- 42.60B ---- 42.60B 40.10 +9.40 30.70 16 303 2305 ---- 42.00B ---- 42.00B 39.50 +9.40 30.10 400 2310 ---- 41.30B ---- 41.30B 38.80 +9.20 29.60 2315 ---- 40.60B ---- 40.60B 38.20 +9.10 29.10 2320 ---- 40.00B ---- 40.00B 37.60 +9.00 28.60 1 2325 ---- 39.40B ---- 39.40B 37.00 +8.90 28.10 15 2330 ---- 38.80B ---- 38.80B 36.40 +8.80 27.60 2335 ---- 38.20B ---- 38.20B 35.80 +8.60 27.20 2340 ---- 37.60B ---- 37.60B 35.30 +8.60 26.70 2345 ---- 37.00B ---- 37.00B 34.70 +8.40 26.30 2350 ---- 36.40B ---- 36.40B 34.20 +8.30 25.90 146 2355 ---- 35.90B ---- 35.90B 33.70 +8.30 25.40 2360 ---- 35.30B ---- 35.30B 33.10 +8.10 25.00 2365 ---- 34.80B ---- 34.80B 32.60 +8.00 24.60 2370 ---- 34.30B ---- 34.30B 32.10 +7.80 24.30 2375 ---- 33.80B ---- 33.80B 31.60 +7.70 23.90 10 2380 ---- 33.30B ---- 33.30B 31.20 +7.70 23.50 2390 ---- 32.30B ---- 32.30B 30.20 +7.40 22.80 2400 ---- 31.30B ---- 31.30B 29.30 +7.20 22.10 1640 2410 ---- 30.40B ---- 30.40B 28.50 +7.00 21.50 2420 ---- 29.60B ---- 29.60B 27.60 +6.80 20.80 2425 ---- 29.10B ---- 29.10B 27.20 +6.70 20.50 1 2430 ---- 28.70B ---- 28.70B 26.80 +6.60 20.20 2440 ---- 27.90B ---- 27.90B 26.10 +6.50 19.60 2450 ---- 27.10B ---- 27.10B 25.30 +6.20 19.10 2460 ---- 26.40B ---- 26.40B 24.60 +6.10 18.50 2470 ---- 25.60B ---- 25.60B 23.90 +5.90 18.00 2475 ---- 25.30B ---- 25.30B 23.60 +5.90 17.70 2 2500 ---- 23.60B ---- 23.60B 22.00 +5.50 16.50 239 2525 ---- 22.00B ---- 22.00B 20.50 +5.20 15.30 2550 ---- 20.60B ---- 20.60B 19.20 +5.00 14.20 63 2575 ---- 19.30B ---- 19.30B 17.90 +4.60 13.30 2600 ---- 18.10B ---- 18.10B 16.80 +4.40 12.40 1391 2625 ---- 17.00B ---- 17.00B 15.80 +4.30 11.50 12 2650 ---- 15.90B ---- 15.90B 14.80 +4.00 10.80 20 2900 8.20 9.00B 8.20 7.30A 8.40 +2.50 5 5.90 27 63 3250 ---- 4.80B ---- 4.80B 4.60 +1.50 3.10 2 OG AUG24 Gold Option CALL 1400 ---- 647.20B ---- 643.10B 646.20 +33.20 613.00 1425 ---- 622.00B ---- 618.00B 621.20 +33.20 588.00 1450 ---- 597.20B ---- 593.10B 596.20 +33.20 563.00 1475 ---- 572.00B ---- 569.80B 571.20 +33.20 538.00 1500 ---- 547.20B ---- 545.00B 546.20 +33.20 513.00 1525 ---- 522.10B ---- 519.80B 521.20 +33.20 488.00 1550 ---- 497.30B ---- 493.20B 496.20 +33.20 463.00 1575 ---- 472.10B ---- 468.00B 471.20 +33.20 438.00 1580 ---- 467.10B ---- 463.00B 466.20 +33.20 433.00 1590 ---- 457.20B ---- 454.90B 456.20 +33.10 423.10 1600 ---- 452.30B ---- 452.30B 446.20 +33.00 413.20 1610 ---- 437.30B ---- 433.20B 436.20 +32.90 403.30 1620 ---- 427.40B ---- 423.30B 426.30 +32.80 393.50 1625 ---- 427.50B ---- 427.50B 421.40 +32.70 388.70 1630 ---- 417.60B ---- 415.40B 416.50 +32.70 383.80 1640 ---- 407.80B ---- 403.80B 406.70 +32.50 374.20 1650 ---- 403.10B ---- 403.10B 396.90 +32.30 364.60 3 1660 ---- 388.50B ---- 384.50B 387.30 +32.20 355.10 1670 ---- 379.00B ---- 376.70B 377.70 +32.10 345.60 1675 ---- 379.10B ---- 379.10B 372.90 +32.00 340.90 1680 ---- 369.50B ---- 366.50B 368.20 +31.90 336.30 2 1685 ---- 364.70B ---- 360.80B 363.50 +31.90 331.60 1690 ---- 360.00B ---- 356.10B 358.80 +31.80 327.00 1695 ---- 355.50B ---- 352.40B 354.10 +31.70 322.40 1700 ---- 355.60B ---- 355.60B 349.40 +31.60 317.80 1 1705 ---- 346.20B ---- 342.20B 344.80 +31.60 313.20 1710 ---- 341.60B ---- 337.50B 340.10 +31.40 308.70 1715 ---- 337.00B ---- 334.60B 335.50 +31.30 304.20 1720 ---- 332.40B ---- 330.10B 330.90 +31.20 299.70 1725 ---- 332.50B ---- 332.50B 326.40 +31.20 295.20 1730 ---- 323.40B ---- 321.00B 321.90 +31.10 290.80 1735 ---- 318.80B ---- 314.80B 317.30 +30.90 286.40 1740 ---- 314.30B ---- 312.00B 312.80 +30.80 282.00 1745 ---- 314.10B ---- 314.10B 308.40 +30.80 277.60 1750 ---- 309.90B ---- 309.90B 303.90 +30.60 273.30 1755 ---- 305.50B ---- 305.50B 299.50 +30.60 268.90 1760 ---- 301.10B ---- 301.10B 295.10 +30.40 264.70 1765 ---- 296.70B ---- 296.70B 290.80 +30.40 260.40 1770 ---- 292.40B ---- 292.40B 286.40 +30.20 256.20 1775 ---- 288.00B ---- 288.00B 282.10 +30.10 252.00 1780 ---- 283.70B ---- 283.70B 277.80 +30.00 247.80 1785 ---- 279.50B ---- 279.50B 273.60 +29.90 243.70 1790 ---- 275.20B ---- 275.20B 269.40 +29.80 239.60 1795 ---- 271.00B ---- 271.00B 265.20 +29.70 235.50 1800 ---- 266.80B ---- 266.80B 261.00 +29.50 231.50 1805 ---- 262.70B ---- 262.70B 256.90 +29.40 227.50 1810 ---- 258.50B ---- 258.50B 252.80 +29.30 223.50 1815 ---- 254.40B ---- 254.40B 248.70 +29.10 219.60 1820 ---- 250.40B ---- 250.40B 244.70 +29.00 215.70 2 1825 ---- 246.40B ---- 246.40B 240.70 +28.80 211.90 1830 ---- 242.40B ---- 242.40B 236.70 +28.70 208.00 1835 ---- 238.40B ---- 238.40B 232.80 +28.50 204.30 1840 ---- 234.50B ---- 234.50B 228.90 +28.40 200.50 1845 ---- 230.60B ---- 230.60B 225.00 +28.10 196.90 1850 ---- 226.80B ---- 226.80B 221.20 +28.00 193.20 1855 ---- 223.00B ---- 223.00B 217.40 +27.80 189.60 1860 ---- 219.20B ---- 219.20B 213.70 +27.60 186.10 1865 ---- 215.50B ---- 215.50B 210.00 +27.40 182.60 1870 ---- 211.80B ---- 211.80B 206.40 +27.30 179.10 1875 ---- 208.10B ---- 208.10B 202.70 +27.00 175.70 1880 ---- 204.50B ---- 204.50B 199.20 +26.90 172.30 1885 ---- 200.90B ---- 200.90B 195.60 +26.60 169.00 1890 ---- 197.40B ---- 197.40B 192.20 +26.50 165.70 1895 ---- 193.90B ---- 193.90B 188.70 +26.20 162.50 1900 ---- 190.50B ---- 190.50B 185.30 +26.00 159.30 1 1905 ---- 187.10B ---- 187.10B 182.00 +25.80 156.20 1910 ---- 183.80B ---- 183.80B 178.70 +25.60 153.10 1915 ---- 180.50B ---- 180.50B 175.40 +25.30 150.10 355 1920 ---- 177.30B ---- 177.30B 172.20 +25.10 147.10 1925 ---- 174.10B ---- 174.10B 169.00 +24.80 144.20 1930 ---- 170.90B ---- 170.90B 165.90 +24.60 141.30 1935 ---- 167.80B ---- 167.80B 162.80 +24.40 138.40 1940 ---- 164.80B ---- 164.80B 159.80 +24.10 135.70 1945 ---- 161.80B ---- 161.80B 156.80 +23.90 132.90 1950 ---- 158.80B ---- 158.80B 153.90 +23.70 130.20 35 1955 ---- 155.90B ---- 155.90B 151.00 +23.40 127.60 1960 ---- 153.00B ---- 153.00B 148.20 +23.20 125.00 100 1965 ---- 150.20B ---- 150.20B 145.40 +23.00 122.40 1970 ---- 147.50B ---- 147.50B 142.70 +22.80 119.90 1975 ---- 144.80B ---- 144.80B 140.00 +22.50 117.50 50 1980 ---- 142.10B ---- 142.10B 137.40 +22.30 115.10 1985 ---- 139.50B ---- 139.50B 134.80 +22.10 112.70 1990 ---- 136.90B ---- 136.80B 132.20 +21.80 110.40 1995 ---- 134.40B ---- 134.40B 129.70 +21.50 108.20 2000 ---- 132.00B ---- 132.00B 127.30 +21.30 106.00 10 2005 ---- 129.50B ---- 129.40B 124.90 +21.10 103.80 2010 ---- 127.20B ---- 127.20B 122.60 +20.90 101.70 2015 ---- 124.80B ---- 124.80B 120.20 +20.50 99.70 101 2020 ---- 122.50B ---- 122.40B 118.00 +20.40 97.60 2025 ---- 120.30B ---- 120.30B 115.80 +20.10 95.70 100 2030 ---- 118.10B ---- 118.10B 113.60 +19.80 93.80 2035 ---- 116.00B ---- 116.00B 111.50 +19.60 91.90 2040 ---- 113.90B ---- 113.90B 109.40 +19.30 90.10 2045 ---- 111.80B ---- 111.80B 107.40 +19.10 88.30 2050 ---- 109.80B ---- 109.80B 105.40 +18.80 86.60 202 2055 ---- 107.80B ---- 107.80B 103.40 +18.50 84.90 2060 ---- 105.80B ---- 105.80B 101.50 +18.30 83.20 150 2065 ---- 103.90B ---- 103.90B 99.70 +18.10 81.60 2070 ---- 102.10B ---- 102.10B 97.80 +17.80 80.00 2075 ---- 100.30B ---- 100.30B 96.00 +17.50 78.50 100 2080 ---- 98.50B ---- 98.50B 94.30 +17.30 77.00 2085 ---- 96.70B ---- 96.70B 92.60 +17.10 75.50 2090 ---- 95.00B ---- 95.00B 90.90 +16.80 74.10 2095 ---- 93.30B ---- 93.20B 89.30 +16.70 72.60 2100 ---- 91.70B ---- 91.70B 87.70 +16.40 71.30 600 2105 ---- 90.10B ---- 90.10B 86.10 +16.20 69.90 2110 ---- 88.50B ---- 88.50B 84.60 +16.00 68.60 1 2115 ---- 87.00B ---- 87.00B 83.10 +15.80 67.30 1 2120 ---- 85.50B ---- 85.50B 81.60 +15.50 66.10 2125 ---- 84.00B ---- 83.90B 80.10 +15.30 200 64.80 15 2130 ---- 82.60B ---- 82.60B 78.70 +15.10 63.60 1 2135 ---- 81.20B ---- 81.20B 77.40 +15.00 62.40 1 2140 ---- 79.80B ---- 79.80B 76.00 +14.70 61.30 25 2145 ---- 78.40B ---- 78.30B 74.70 +14.50 60.20 1 2150 ---- 77.10B ---- 77.00B 73.40 +14.30 28 59.10 12 293 2155 ---- 75.80B ---- 75.70B 72.20 +14.20 58.00 2160 ---- 74.60B ---- 74.60B 70.90 +14.00 56.90 2165 ---- 73.30B ---- 73.30B 69.70 +13.80 55.90 2170 ---- 72.10B ---- 72.10B 68.50 +13.60 54.90 2175 ---- 70.90B ---- 70.90B 67.40 +13.50 53.90 2180 ---- 69.70B ---- 69.60B 66.20 +13.20 53.00 6 2185 ---- 68.60B ---- 68.50B 65.10 +13.00 52.10 2190 ---- 67.50B ---- 67.50B 64.00 +12.80 51.20 2195 ---- 66.40B ---- 66.40B 63.00 +12.70 50.30 2200 ---- 65.30B ---- 65.30B 61.90 +12.50 49.40 1122 2205 ---- 64.30B ---- 64.30B 60.90 +12.30 48.60 2210 ---- 63.30B ---- 63.30B 59.90 +12.20 47.70 2215 ---- 62.20B ---- 62.20B 59.00 +12.10 46.90 2220 ---- 61.20B ---- 61.20B 58.00 +11.80 46.20 2225 ---- 60.30B ---- 60.30B 57.10 +11.70 45.40 2230 ---- 59.30B ---- 59.30B 56.10 +11.50 44.60 2235 ---- 58.40B ---- 58.40B 55.30 +11.40 43.90 2240 ---- 57.50B ---- 57.50B 54.40 +11.20 43.20 2245 ---- 56.60B ---- 56.60B 53.50 +11.00 42.50 2250 ---- 55.70B ---- 55.70B 52.70 +10.90 28 41.80 11 150 2255 ---- 54.90B ---- 54.90B 51.80 +10.70 41.10 2260 ---- 54.00B ---- 54.00B 51.00 +10.60 40.40 2265 ---- 53.20B ---- 53.20B 50.20 +10.40 39.80 2270 ---- 52.40B ---- 52.40B 49.50 +10.40 39.10 2275 ---- 51.60B ---- 51.60B 48.70 +10.20 38.50 2280 ---- 50.80B ---- 50.80B 47.90 +10.00 37.90 2285 ---- 50.00B ---- 50.00B 47.20 +9.90 37.30 2290 ---- 49.30B ---- 49.30B 46.50 +9.90 36.60 40 2295 ---- 48.50B ---- 48.50B 45.80 +9.80 36.00 2300 41.60 47.80B 41.50 44.70B 45.10 +9.60 200 35.50 242 2305 ---- 47.10B ---- 47.10B 44.40 +9.50 34.90 2310 ---- 46.40B ---- 46.40B 43.70 +9.40 34.30 2315 ---- 45.70B ---- 45.70B 43.10 +9.40 33.70 2320 ---- 45.10B ---- 45.10B 42.40 +9.20 33.20 2325 ---- 44.40B ---- 44.40B 41.80 +9.10 32.70 31 2330 ---- 43.80B ---- 43.80B 41.20 +9.10 32.10 2335 ---- 43.10B ---- 43.10B 40.50 +8.90 31.60 2340 ---- 42.50B ---- 42.50B 39.90 +8.80 31.10 2345 ---- 41.90B ---- 41.90B 39.40 +8.80 30.60 2350 ---- 41.30B ---- 41.30B 38.80 +8.70 30.10 250 2355 ---- 40.70B ---- 40.70B 38.20 +8.50 29.70 2360 ---- 40.10B ---- 40.10B 37.70 +8.50 29.20 2365 ---- 39.50B ---- 39.50B 37.10 +8.40 28.70 2370 ---- 39.00B ---- 39.00B 36.60 +8.30 28.30 2375 ---- 38.40B ---- 38.40B 36.00 +8.10 27.90 2380 ---- 37.90B ---- 37.90B 35.50 +8.10 27.40 2390 ---- 36.80B ---- 36.80B 34.50 +7.90 26.60 2400 ---- 35.80B ---- 35.80B 33.60 +7.80 25.80 200 2410 ---- 34.80B ---- 34.80B 32.60 +7.50 25.10 2420 ---- 33.90B ---- 33.90B 31.70 +7.40 24.30 2425 ---- 33.40B ---- 33.40B 31.30 +7.30 24.00 2430 ---- 33.00B ---- 33.00B 30.80 +7.10 23.70 2440 ---- 32.10B ---- 32.10B 30.00 +7.00 23.00 2450 ---- 31.30B ---- 31.30B 29.20 +6.80 22.40 1 2460 ---- 30.40B ---- 30.40B 28.40 +6.70 21.70 2470 ---- 29.60B ---- 29.60B 27.70 +6.50 21.20 2475 ---- 29.30B ---- 29.30B 27.30 +6.40 20.90 2500 22.10 27.40B 22.10 27.40B 25.50 +6.00 10 19.50 10 71 2525 ---- 25.70B ---- 25.70B 23.90 +5.60 18.30 2550 ---- 24.10B ---- 24.10B 22.50 +5.40 17.10 2575 ---- 22.70B ---- 22.70B 21.10 +5.00 16.10 13 2600 ---- 21.40B ---- 21.40B 19.80 +4.70 15.10 285 2625 ---- 20.10B ---- 20.10B 18.70 +4.50 14.20 2650 ---- 19.00B ---- 19.00B 17.60 +4.20 13.40 25 2700 ---- 16.90B ---- 16.90B 15.70 +3.80 11.90 2750 ---- 15.10B ---- 15.10B 14.00 +3.40 10.60 2800 ---- 13.60B ---- 13.60B 12.60 +3.20 9.40 2850 ---- 12.20B ---- 12.20B 11.30 +2.80 8.50 2900 ---- 11.10B ---- 11.10B 10.30 +2.70 7.60 2950 ---- 10.00B ---- 10.00B 9.30 +2.40 6.90 3000 8.80 9.50 8.20 8.40 8.50 +2.30 7 6.20 3 3050 ---- 8.40B ---- 8.40B 7.80 +2.10 5.70 3100 ---- 7.70B ---- 7.70B 7.10 +1.90 5.20 3150 ---- 7.10B ---- 7.10B 6.60 +1.90 4.70 3200 ---- 6.50B ---- 6.50B 6.10 +1.70 4.40 2 OG SEP24 Gold Option CALL 1425 ---- 639.40B ---- 635.00B 640.00 +33.30 606.70 1450 ---- 614.70B ---- 610.50B 615.00 +33.30 581.70 1475 ---- 589.40B ---- 585.20B 590.00 +33.30 556.70 1500 ---- 564.70B ---- 561.60B 565.00 +33.30 531.70 1525 ---- 539.40B ---- 536.40B 540.00 +33.30 506.70 1550 ---- 514.70B ---- 511.60B 515.00 +33.30 481.70 1575 ---- 489.50B ---- 486.40B 490.00 +33.30 456.70 1600 ---- 470.90B ---- 470.90B 465.00 +33.10 431.90 1620 ---- 445.00B ---- 440.70B 445.20 +32.80 412.40 1625 ---- 446.20B ---- 446.20B 440.30 +32.80 407.50 1630 ---- 435.10B ---- 430.90B 435.40 +32.70 402.70 1640 ---- 425.50B ---- 421.20B 425.60 +32.60 393.00 1650 ---- 421.90B ---- 421.90B 415.90 +32.40 383.50 4 1660 ---- 406.10B ---- 403.10B 406.30 +32.30 374.00 1670 ---- 396.60B ---- 393.60B 396.70 +32.10 364.60 1675 ---- 397.90B ---- 397.90B 392.00 +32.10 359.90 1 1680 ---- 387.10B ---- 384.90B 387.20 +32.00 355.20 1690 ---- 377.80B ---- 374.80B 377.80 +31.80 346.00 1700 ---- 374.40B ---- 374.40B 368.50 +31.70 336.80 2 1710 ---- 359.40B ---- 356.30B 359.20 +31.50 327.70 1720 ---- 350.30B ---- 347.20B 350.00 +31.30 318.70 1725 ---- 351.40B ---- 351.40B 345.50 +31.20 314.30 1730 ---- 341.20B ---- 338.10B 340.90 +31.10 309.80 1735 ---- 336.70B ---- 332.40B 336.40 +31.00 305.40 1740 ---- 332.20B ---- 332.20B 332.00 +31.00 301.00 1745 ---- 333.40B ---- 333.40B 327.50 +30.80 296.70 1750 ---- 329.00B ---- 329.00B 323.10 +30.80 292.30 1755 ---- 324.50B ---- 324.50B 318.60 +30.60 288.00 1760 ---- 320.10B ---- 320.10B 314.20 +30.50 283.70 1765 ---- 315.70B ---- 315.70B 309.90 +30.40 279.50 1770 ---- 311.40B ---- 311.40B 305.60 +30.30 275.30 1775 ---- 307.10B ---- 307.10B 301.20 +30.10 271.10 1780 ---- 302.80B ---- 302.80B 297.00 +30.10 266.90 1785 ---- 298.50B ---- 298.50B 292.70 +29.90 262.80 1790 ---- 294.30B ---- 294.30B 288.50 +29.80 258.70 1795 ---- 290.10B ---- 290.10B 284.30 +29.70 254.60 1800 ---- 285.90B ---- 285.90B 280.10 +29.60 250.50 1805 ---- 281.70B ---- 281.70B 276.00 +29.50 246.50 1810 ---- 277.60B ---- 277.60B 271.90 +29.30 242.60 1815 ---- 273.50B ---- 273.50B 267.80 +29.20 238.60 1820 ---- 269.40B ---- 269.40B 263.70 +29.00 234.70 1825 ---- 265.40B ---- 265.40B 259.70 +28.90 230.80 1830 ---- 261.40B ---- 261.40B 255.80 +28.80 227.00 1835 ---- 257.40B ---- 257.40B 251.80 +28.60 223.20 1840 ---- 253.50B ---- 253.50B 247.90 +28.50 219.40 1845 ---- 249.60B ---- 249.60B 244.00 +28.30 215.70 1850 ---- 245.70B ---- 245.70B 240.20 +28.20 212.00 1855 ---- 241.80B ---- 241.80B 236.40 +28.00 208.40 1860 ---- 238.00B ---- 238.00B 232.60 +27.90 204.70 1865 ---- 234.30B ---- 234.30B 228.90 +27.70 201.20 1870 ---- 230.60B ---- 230.60B 225.20 +27.60 197.60 1875 ---- 226.90B ---- 226.90B 221.50 +27.40 194.10 1880 ---- 223.20B ---- 223.20B 217.90 +27.20 190.70 1885 ---- 219.60B ---- 219.60B 214.30 +27.00 187.30 1890 ---- 216.00B ---- 216.00B 210.80 +26.90 183.90 1895 ---- 212.50B ---- 212.50B 207.30 +26.70 180.60 1900 ---- 209.00B ---- 209.00B 203.80 +26.40 177.40 1905 ---- 205.60B ---- 205.60B 200.40 +26.30 174.10 1910 ---- 202.20B ---- 202.20B 197.00 +26.00 171.00 1915 ---- 198.80B ---- 198.80B 193.70 +25.90 167.80 1920 ---- 195.50B ---- 195.50B 190.40 +25.60 164.80 1925 ---- 192.20B ---- 192.20B 187.20 +25.50 161.70 23 1930 ---- 189.00B ---- 189.00B 184.00 +25.30 158.70 1935 ---- 185.80B ---- 185.80B 180.80 +25.00 155.80 1940 ---- 182.70B ---- 182.70B 177.70 +24.80 152.90 1945 ---- 179.60B ---- 179.60B 174.70 +24.60 150.10 1950 ---- 176.50B ---- 176.50B 171.60 +24.30 147.30 63 1955 ---- 173.50B ---- 173.50B 168.70 +24.20 144.50 1960 ---- 170.60B ---- 170.60B 165.70 +23.90 141.80 1965 ---- 167.70B ---- 167.70B 162.90 +23.80 139.10 1970 ---- 164.80B ---- 164.80B 160.00 +23.50 136.50 1975 ---- 162.00B ---- 162.00B 157.20 +23.30 133.90 1 1980 ---- 159.20B ---- 159.20B 154.50 +23.10 131.40 1985 ---- 156.50B ---- 156.50B 151.80 +22.80 129.00 1990 ---- 153.80B ---- 153.80B 149.10 +22.60 126.50 1995 ---- 151.20B ---- 151.20B 146.50 +22.40 124.10 2000 ---- 148.60B ---- 148.60B 144.00 +22.20 121.80 2024 2005 ---- 146.10B ---- 146.10B 141.50 +22.00 119.50 2010 ---- 143.60B ---- 143.60B 139.00 +21.70 117.30 2015 ---- 141.10B ---- 141.10B 136.60 +21.50 115.10 2020 ---- 138.70B ---- 138.70B 134.20 +21.30 112.90 2025 ---- 136.30B ---- 136.30B 131.90 +21.10 110.80 2030 ---- 134.00B ---- 134.00B 129.60 +20.90 108.70 2035 ---- 131.70B ---- 131.70B 127.30 +20.60 106.70 2040 ---- 129.50B ---- 129.50B 125.10 +20.40 104.70 1 2045 ---- 127.30B ---- 127.30B 123.00 +20.30 102.70 1 2050 ---- 125.10B ---- 125.10B 120.80 +20.00 100.80 35 2055 ---- 123.00B ---- 123.00B 118.80 +19.80 99.00 1 2060 ---- 120.90B ---- 120.90B 116.70 +19.60 97.10 1 2065 ---- 118.90B ---- 118.90B 114.70 +19.40 95.30 1 2070 ---- 116.90B ---- 116.90B 112.70 +19.10 93.60 50 2075 ---- 114.90B ---- 114.90B 110.80 +18.90 91.90 1 2080 ---- 113.00B ---- 113.00B 108.90 +18.70 90.20 1 2085 ---- 111.10B ---- 111.10B 107.00 +18.40 88.60 1 2090 ---- 109.20B ---- 109.10B 105.20 +18.20 87.00 1 2095 ---- 107.40B ---- 107.30B 103.40 +18.00 85.40 2100 ---- 105.70B ---- 105.70B 101.60 +17.70 83.90 424 2105 ---- 103.90B ---- 103.90B 99.90 +17.50 82.40 2110 ---- 102.20B ---- 102.20B 98.20 +17.30 80.90 2115 ---- 100.50B ---- 100.40B 96.60 +17.10 79.50 2120 ---- 98.90B ---- 98.90B 94.90 +16.80 78.10 1 2125 ---- 97.30B ---- 97.30B 93.40 +16.70 76.70 3 2130 ---- 95.70B ---- 95.70B 91.80 +16.50 75.30 1 2135 ---- 94.20B ---- 94.20B 90.30 +16.30 74.00 2140 ---- 92.70B ---- 92.70B 88.80 +16.00 72.80 2145 ---- 91.20B ---- 91.20B 87.30 +15.80 71.50 2150 ---- 89.70B ---- 89.60B 85.90 +15.60 70.30 22 2155 ---- 88.30B ---- 88.30B 84.50 +15.40 69.10 2160 ---- 86.90B ---- 86.90B 83.10 +15.20 67.90 2 2165 ---- 85.50B ---- 85.40B 81.80 +15.00 66.80 2170 ---- 84.20B ---- 84.20B 80.50 +14.90 65.60 2175 ---- 82.90B ---- 82.90B 79.20 +14.70 64.50 2180 ---- 81.60B ---- 81.60B 77.90 +14.40 63.50 2185 ---- 80.30B ---- 80.20B 76.70 +14.30 62.40 2190 ---- 79.10B ---- 79.10B 75.50 +14.10 61.40 2195 ---- 77.90B ---- 77.90B 74.30 +13.90 60.40 2200 ---- 76.70B ---- 76.70B 73.20 +13.80 59.40 6024 2205 ---- 75.50B ---- 75.40B 72.00 +13.60 58.40 2210 ---- 74.40B ---- 74.40B 70.90 +13.40 57.50 2215 ---- 73.30B ---- 73.30B 69.80 +13.30 56.50 2220 ---- 72.20B ---- 72.20B 68.80 +13.20 55.60 2225 ---- 71.10B ---- 71.10B 67.70 +13.00 54.70 2230 ---- 70.00B ---- 69.90B 66.70 +12.80 53.90 2235 ---- 69.00B ---- 69.00B 65.70 +12.70 53.00 2240 ---- 68.00B ---- 68.00B 64.70 +12.50 52.20 2245 ---- 67.00B ---- 67.00B 63.70 +12.30 51.40 2250 ---- 66.00B ---- 66.00B 62.80 +12.30 50.50 261 2255 ---- 65.00B ---- 65.00B 61.90 +12.10 49.80 2260 ---- 64.10B ---- 64.10B 60.90 +11.90 49.00 2265 ---- 63.20B ---- 63.20B 60.00 +11.80 48.20 2270 ---- 62.30B ---- 62.30B 59.20 +11.70 47.50 3 2275 ---- 61.40B ---- 61.40B 58.30 +11.50 46.80 2280 ---- 60.50B ---- 60.50B 57.50 +11.50 46.00 2285 ---- 59.60B ---- 59.60B 56.60 +11.30 45.30 130 2290 ---- 58.80B ---- 58.80B 55.80 +11.20 44.60 2295 ---- 58.00B ---- 58.00B 55.00 +11.00 44.00 2300 ---- 57.10B ---- 57.10B 54.20 +10.90 43.30 142 2305 ---- 56.30B ---- 56.30B 53.40 +10.70 42.70 2310 ---- 55.60B ---- 55.60B 52.70 +10.70 42.00 2315 ---- 54.80B ---- 54.80B 51.90 +10.50 41.40 2320 ---- 54.00B ---- 54.00B 51.20 +10.40 40.80 2325 ---- 53.30B ---- 53.30B 50.50 +10.30 40.20 2330 ---- 52.50B ---- 52.50B 49.80 +10.20 39.60 2335 ---- 51.80B ---- 51.80B 49.10 +10.10 39.00 2340 ---- 51.10B ---- 51.10B 48.40 +10.00 38.40 2345 ---- 50.40B ---- 50.40B 47.70 +9.80 37.90 2350 ---- 49.70B ---- 49.70B 47.00 +9.70 37.30 2355 ---- 49.10B ---- 49.10B 46.40 +9.60 36.80 2360 ---- 48.40B ---- 48.40B 45.80 +9.50 36.30 2365 ---- 47.80B ---- 47.80B 45.10 +9.40 35.70 2370 ---- 47.10B ---- 47.10B 44.50 +9.30 35.20 2375 ---- 46.50B ---- 46.50B 43.90 +9.20 34.70 6 6 2380 ---- 45.90B ---- 45.90B 43.30 +9.10 34.20 2385 ---- 45.30B ---- 45.30B 42.70 +9.00 33.70 2390 ---- 44.70B ---- 44.70B 42.20 +8.90 33.30 2400 ---- 43.50B ---- 43.50B 41.00 +8.60 32.40 5 2410 ---- 42.40B ---- 42.40B 40.00 +8.50 31.50 2420 ---- 41.30B ---- 41.30B 38.90 +8.30 30.60 2425 ---- 40.80B ---- 40.80B 38.40 +8.20 30.20 2430 ---- 40.20B ---- 40.20B 37.90 +8.10 29.80 2440 ---- 39.20B ---- 39.20B 36.90 +7.90 29.00 2450 ---- 38.20B ---- 38.20B 36.00 +7.80 28.20 14 2460 ---- 37.30B ---- 37.30B 35.10 +7.70 27.40 2470 ---- 36.40B ---- 36.40B 34.20 +7.50 26.70 2475 ---- 35.90B ---- 35.90B 33.80 +7.40 26.40 2480 ---- 35.50B ---- 35.50B 33.30 +7.30 26.00 2500 ---- 33.80B ---- 33.80B 31.70 +7.00 24.70 2525 ---- 31.80B ---- 31.80B 29.80 +6.70 23.10 39 2550 ---- 29.90B ---- 29.90B 28.00 +6.30 21.70 2575 ---- 28.20B ---- 28.20B 26.40 +6.00 20.40 2600 ---- 26.70B ---- 26.70B 24.90 +5.70 19.20 2625 ---- 25.20B ---- 25.10B 23.50 +5.40 18.10 2650 ---- 23.80B ---- 23.80B 22.20 +5.20 17.00 1 2675 ---- 22.60B ---- 22.60B 21.00 +4.90 16.10 3 2900 ---- 14.30B ---- 14.30B 13.30 +3.30 10.00 2 3000 ---- 11.90B ---- 11.90B 11.20 +2.80 8.40 8 OG OCT24 Gold Option CALL 1425 ---- ---- ---- ---- 640.00 +33.30 606.70 1450 ---- ---- ---- ---- 615.00 +33.30 581.70 1475 ---- ---- ---- ---- 590.00 +33.30 556.70 1500 ---- ---- ---- ---- 565.00 +33.30 531.70 1525 ---- ---- ---- ---- 540.00 +33.30 506.70 1550 ---- 498.70B ---- 498.70B 515.00 +33.30 481.70 1575 ---- 495.70B ---- 495.70B 490.00 +33.20 456.80 1600 ---- 470.80B ---- 470.80B 465.10 +32.90 432.20 1620 ---- ---- ---- ---- 445.50 +32.60 412.90 1625 ---- 446.50B ---- 446.50B 440.60 +32.50 408.10 1630 ---- ---- ---- ---- 435.80 +32.50 403.30 1640 ---- ---- ---- ---- 426.10 +32.30 393.80 1650 ---- 422.30B ---- 422.30B 416.50 +32.20 384.30 1660 ---- ---- ---- ---- 407.00 +32.00 375.00 1670 ---- ---- ---- ---- 397.60 +31.90 365.70 1675 ---- 398.80B ---- 398.80B 392.90 +31.80 361.10 1680 ---- ---- ---- ---- 388.20 +31.70 356.50 1690 ---- ---- ---- ---- 379.00 +31.60 347.40 1700 ---- 375.60B ---- 375.60B 369.80 +31.40 338.40 1710 ---- 343.40B ---- 343.40B 360.70 +31.30 329.40 1720 ---- 343.60B ---- 343.60B 351.60 +31.00 320.60 1725 ---- 352.90B ---- 352.90B 347.20 +31.00 316.20 1730 ---- 348.50B ---- 348.50B 342.70 +30.90 311.80 1735 ---- 344.00B ---- 344.00B 338.30 +30.80 307.50 1740 ---- 339.60B ---- 339.60B 333.90 +30.70 303.20 1745 ---- 335.20B ---- 335.20B 329.50 +30.60 298.90 1750 ---- 330.80B ---- 330.80B 325.10 +30.40 294.70 1755 ---- 326.50B ---- 326.50B 320.80 +30.40 290.40 1760 ---- 322.20B ---- 322.20B 316.50 +30.30 286.20 1765 ---- 317.90B ---- 317.90B 312.20 +30.10 282.10 1770 ---- 313.60B ---- 313.60B 307.90 +30.00 277.90 1775 ---- 309.40B ---- 309.40B 303.70 +29.90 273.80 1780 ---- 305.20B ---- 305.20B 299.50 +29.80 269.70 1785 ---- 301.00B ---- 301.00B 295.30 +29.60 265.70 1790 ---- 296.80B ---- 296.80B 291.20 +29.50 261.70 1795 ---- 292.70B ---- 292.70B 287.10 +29.40 257.70 1800 ---- 288.60B ---- 288.60B 283.00 +29.30 253.70 1805 ---- 284.50B ---- 284.50B 278.90 +29.10 249.80 1810 ---- 280.40B ---- 280.40B 274.90 +29.00 245.90 1815 ---- 276.40B ---- 276.40B 270.90 +28.90 242.00 1820 ---- 272.40B ---- 272.40B 266.90 +28.70 238.20 1825 ---- 268.50B ---- 268.50B 263.00 +28.60 234.40 1830 ---- 264.50B ---- 264.50B 259.10 +28.50 230.60 1835 ---- 260.70B ---- 260.70B 255.20 +28.30 226.90 1840 ---- 256.80B ---- 256.80B 251.40 +28.20 223.20 1845 ---- 253.00B ---- 253.00B 247.60 +28.00 219.60 1850 ---- 249.20B ---- 249.20B 243.80 +27.80 216.00 1855 ---- 245.40B ---- 245.40B 240.10 +27.70 212.40 1860 ---- 241.70B ---- 241.70B 236.40 +27.50 208.90 1865 ---- 238.00B ---- 238.00B 232.80 +27.40 205.40 1870 ---- 234.40B ---- 234.40B 229.10 +27.20 201.90 1875 ---- 230.80B ---- 230.80B 225.60 +27.10 198.50 1880 ---- 227.20B ---- 227.20B 222.00 +26.90 195.10 1885 ---- 223.70B ---- 223.70B 218.50 +26.70 191.80 1890 ---- 220.20B ---- 220.20B 215.10 +26.60 188.50 1895 ---- 216.80B ---- 216.80B 211.70 +26.40 185.30 1900 ---- 213.30B ---- 213.30B 208.30 +26.20 182.10 1905 ---- 210.00B ---- 210.00B 204.90 +26.00 178.90 1910 ---- 206.60B ---- 206.60B 201.60 +25.80 175.80 1915 ---- 203.40B ---- 203.40B 198.40 +25.60 172.80 1920 ---- 200.10B ---- 200.10B 195.20 +25.50 169.70 1925 ---- 196.90B ---- 196.90B 192.00 +25.20 166.80 1930 ---- 193.70B ---- 193.70B 188.90 +25.10 163.80 1935 ---- 190.60B ---- 190.60B 185.80 +24.90 160.90 1940 ---- 187.60B ---- 187.60B 182.70 +24.60 158.10 1945 ---- 184.50B ---- 184.50B 179.70 +24.40 155.30 1 1950 ---- 181.50B ---- 181.50B 176.80 +24.30 152.50 2 1955 ---- 178.60B ---- 178.60B 173.80 +24.00 149.80 1960 ---- 175.70B ---- 175.70B 171.00 +23.90 147.10 1965 ---- 172.80B ---- 172.80B 168.10 +23.60 144.50 1970 ---- 170.00B ---- 170.00B 165.40 +23.50 141.90 1975 ---- 167.30B ---- 167.30B 162.60 +23.20 139.40 1980 ---- 164.50B ---- 164.50B 159.90 +23.10 136.80 1985 ---- 161.90B ---- 161.90B 157.20 +22.80 134.40 1990 ---- 159.20B ---- 159.20B 154.60 +22.60 132.00 1995 ---- 156.60B ---- 156.60B 152.10 +22.50 129.60 2000 ---- 154.10B ---- 154.10B 149.50 +22.20 127.30 1 2005 ---- 151.50B ---- 151.40B 147.00 +22.00 125.00 1 2010 ---- 149.10B ---- 149.10B 144.60 +21.80 122.80 2015 ---- 146.60B ---- 146.50B 142.20 +21.60 120.60 2020 ---- 144.30B ---- 144.30B 139.80 +21.30 118.50 2025 ---- 141.90B ---- 141.90B 137.50 +21.10 116.40 2030 ---- 139.60B ---- 139.60B 135.20 +20.80 114.40 2035 ---- 137.30B ---- 137.20B 132.90 +20.50 112.40 2040 ---- 135.10B ---- 135.10B 130.70 +20.30 110.40 2045 ---- 132.90B ---- 132.90B 128.60 +20.10 7 108.50 170 170 2050 ---- 130.80B ---- 130.80B 126.40 +19.70 106.70 600 2055 ---- 128.70B ---- 128.70B 124.40 +19.50 104.90 25 2060 ---- 126.60B ---- 126.60B 122.30 +19.20 103.10 2065 ---- 124.60B ---- 124.60B 120.30 +19.00 101.30 2070 ---- 122.60B ---- 122.60B 118.30 +18.80 99.50 2075 ---- 120.60B ---- 120.50B 116.40 +18.60 97.80 2080 ---- 118.70B ---- 118.70B 114.50 +18.40 96.10 2085 ---- 116.80B ---- 116.80B 112.60 +18.30 94.30 2090 ---- 115.00B ---- 115.00B 110.80 +18.10 92.70 2095 ---- 113.20B ---- 113.20B 109.00 +18.00 91.00 2100 ---- 111.40B ---- 111.40B 107.30 +17.90 150 89.40 172 2105 ---- 109.60B ---- 109.50B 105.60 +17.70 87.90 2110 ---- 107.90B ---- 107.90B 103.90 +17.50 86.40 2115 ---- 106.20B ---- 106.10B 102.20 +17.20 85.00 2120 ---- 104.60B ---- 104.60B 100.60 +17.00 83.60 2125 ---- 103.00B ---- 103.00B 99.00 +16.60 82.40 2130 ---- 101.40B ---- 101.40B 97.50 +16.40 81.10 2135 ---- 99.80B ---- 99.70B 95.90 +16.00 79.90 2140 ---- 98.30B ---- 98.30B 94.40 +15.70 78.70 2145 ---- 96.80B ---- 96.70B 93.00 +15.50 77.50 2150 ---- 95.30B ---- 95.20B 91.50 +15.10 76.40 2155 ---- 93.90B ---- 93.90B 90.10 +14.90 75.20 2160 ---- 92.50B ---- 92.50B 88.70 +14.70 74.00 2165 ---- 91.10B ---- 91.00B 87.40 +14.60 72.80 2170 ---- 89.80B ---- 89.80B 86.00 +14.50 71.50 2175 ---- 88.40B ---- 88.30B 84.70 +14.50 70.20 2180 ---- 87.10B ---- 87.00B 83.40 +14.60 68.80 2185 ---- 85.80B ---- 85.70B 82.20 +14.60 67.60 2190 ---- 84.60B ---- 84.60B 81.00 +14.50 66.50 2195 ---- 83.30B ---- 83.20B 79.80 +14.20 65.60 2200 ---- 82.10B ---- 82.00B 78.60 +13.70 64.90 1 2205 ---- 81.00B ---- 81.00B 77.40 +13.40 64.00 2210 ---- 79.80B ---- 79.80B 76.30 +13.20 63.10 2215 ---- 78.60B ---- 78.50B 75.20 +13.10 62.10 2220 ---- 77.50B ---- 77.40B 74.10 +13.00 61.10 2225 ---- 76.40B ---- 76.30B 73.00 +12.90 60.10 1 2230 ---- 75.30B ---- 75.20B 72.00 +12.90 59.10 2235 ---- 74.30B ---- 74.30B 70.90 +12.80 58.10 2240 ---- 73.20B ---- 73.10B 69.90 +12.70 57.20 2245 ---- 72.20B ---- 72.10B 68.90 +12.70 56.20 2250 ---- 71.20B ---- 71.10B 68.00 +12.60 55.40 1 2255 ---- 70.20B ---- 70.20B 67.00 +12.50 54.50 2260 ---- 69.20B ---- 69.20B 66.10 +12.40 53.70 1 2265 ---- 68.30B ---- 68.30B 65.20 +12.30 52.90 2270 ---- 67.40B ---- 67.40B 64.30 +12.20 52.10 2275 ---- 66.40B ---- 66.40B 63.40 +12.00 51.40 2280 ---- 65.50B ---- 65.50B 62.50 +11.80 50.70 2285 ---- 64.70B ---- 64.70B 61.70 +11.70 50.00 2290 ---- 63.80B ---- 63.80B 60.80 +11.40 49.40 2295 ---- 62.90B ---- 62.90B 60.00 +11.30 48.70 2300 ---- 62.10B ---- 62.10B 59.20 +11.10 48.10 2305 ---- 61.30B ---- 61.30B 58.40 +10.90 47.50 2310 ---- 60.50B ---- 60.50B 57.60 +10.80 46.80 2315 ---- 59.70B ---- 59.70B 56.80 +10.60 46.20 2320 ---- 58.90B ---- 58.90B 56.10 +10.60 45.50 2325 ---- 58.10B ---- 58.10B 55.30 +10.50 44.80 2330 ---- 57.30B ---- 57.30B 54.60 +10.50 44.10 2335 ---- 56.60B ---- 56.60B 53.80 +10.40 43.40 2340 ---- 55.90B ---- 55.90B 53.10 +10.40 42.70 2345 ---- 55.10B ---- 55.10B 52.40 +10.30 42.10 2350 ---- 54.40B ---- 54.40B 51.70 +10.20 41.50 2355 ---- 53.70B ---- 53.70B 51.10 +10.20 40.90 2360 ---- 53.00B ---- 53.00B 50.40 +9.90 40.50 2365 ---- 52.40B ---- 52.40B 49.70 +9.70 40.00 2370 ---- 51.70B ---- 51.70B 49.10 +9.60 39.50 2375 ---- 51.00B ---- 51.00B 48.50 +9.40 39.10 2380 ---- 50.40B ---- 50.40B 47.80 +9.20 38.60 2385 ---- 49.80B ---- 49.80B 47.20 +9.10 38.10 2390 ---- 49.10B ---- 49.10B 46.60 +8.90 37.70 2400 ---- 47.90B ---- 47.90B 45.50 +8.80 36.70 1 2410 ---- 46.70B ---- 46.70B 44.30 +8.50 35.80 2420 ---- 45.60B ---- 45.60B 43.20 +8.40 34.80 2425 ---- 45.00B ---- 45.00B 42.70 +8.40 34.30 2430 ---- 44.50B ---- 44.50B 42.20 +8.30 33.90 2440 ---- 43.40B ---- 43.40B 41.10 +8.10 33.00 2450 ---- 42.40B ---- 42.40B 40.20 +8.10 32.10 2460 ---- 41.40B ---- 41.40B 39.20 +8.00 31.20 2470 ---- 40.40B ---- 40.40B 38.30 +7.90 30.40 2475 ---- 39.90B ---- 39.90B 37.80 +7.80 30.00 2480 ---- 39.40B ---- 39.40B 37.30 +7.70 29.60 2500 ---- 37.60B ---- 37.60B 35.60 +7.40 28.20 341 346 2525 ---- 35.50B ---- 35.50B 33.60 +7.10 26.50 2550 ---- 33.60B ---- 33.60B 31.70 +6.70 25.00 2575 ---- 31.80B ---- 31.80B 30.00 +6.40 23.60 2600 ---- 30.10B ---- 30.10B 28.40 +6.10 22.30 141 2625 ---- 28.50B ---- 28.50B 26.90 +5.80 21.10 2650 ---- 27.00B ---- 27.00B 25.50 +5.60 19.90 158 2675 ---- 25.70B ---- 25.70B 24.20 +5.30 18.90 3000 ---- 14.00B ---- 14.00B 13.10 +3.00 10.10 505 3500 ---- 6.70B ---- 6.70B 6.20 +1.50 4.70 8 4000 ---- 3.70B ---- 3.70B 3.70 +1.00 2.70 OG NOV24 Gold Option CALL 1450 ---- ---- ---- ---- 633.80 +33.40 600.40 1475 ---- ---- ---- ---- 608.80 +33.40 575.40 1500 ---- ---- ---- ---- 583.80 +33.40 550.40 1525 ---- ---- ---- ---- 558.80 +33.40 525.40 1550 ---- 519.00B ---- 519.00B 533.80 +33.40 500.40 1575 ---- 514.40B ---- 514.40B 508.80 +33.30 475.50 1600 ---- 489.50B ---- 489.50B 483.90 +32.90 451.00 1625 ---- 465.20B ---- 465.20B 459.50 +32.60 426.90 1640 ---- ---- ---- ---- 445.00 +32.30 412.70 1650 ---- 441.20B ---- 441.20B 435.50 +32.20 403.30 1 1660 ---- ---- ---- ---- 426.00 +32.10 393.90 1670 ---- ---- ---- ---- 416.60 +31.90 384.70 1675 ---- 417.60B ---- 417.60B 411.90 +31.80 380.10 1680 ---- ---- ---- ---- 407.20 +31.70 375.50 1690 ---- ---- ---- ---- 398.00 +31.60 366.40 1700 ---- 394.50B ---- 394.50B 388.80 +31.40 357.40 1710 ---- 362.50B ---- 362.50B 379.70 +31.30 348.40 1720 ---- 363.40B ---- 363.40B 370.70 +31.10 339.60 1725 ---- 371.90B ---- 371.90B 366.20 +31.00 335.20 1730 ---- 367.50B ---- 367.50B 361.80 +30.90 330.90 1740 ---- 358.60B ---- 358.60B 352.90 +30.70 322.20 1745 ---- 354.20B ---- 354.20B 348.50 +30.60 317.90 1750 ---- 349.80B ---- 349.80B 344.20 +30.50 313.70 1755 ---- 345.50B ---- 345.50B 339.80 +30.40 309.40 1760 ---- 341.20B ---- 341.20B 335.50 +30.30 305.20 1765 ---- 336.90B ---- 336.90B 331.20 +30.10 301.10 1770 ---- 332.60B ---- 332.60B 327.00 +30.10 296.90 1775 ---- 328.40B ---- 328.40B 322.70 +29.90 292.80 1780 ---- 324.10B ---- 324.10B 318.50 +29.80 288.70 1785 ---- 320.00B ---- 320.00B 314.40 +29.80 284.60 1790 ---- 315.80B ---- 315.80B 310.20 +29.60 280.60 1795 ---- 311.70B ---- 311.70B 306.10 +29.50 276.60 1800 ---- 307.50B ---- 307.50B 302.00 +29.40 272.60 1805 ---- 303.40B ---- 303.40B 297.90 +29.20 268.70 1810 ---- 299.40B ---- 299.40B 293.90 +29.10 264.80 1815 ---- 295.40B ---- 295.40B 289.90 +29.00 260.90 1820 ---- 291.40B ---- 291.40B 285.90 +28.90 257.00 1825 ---- 287.40B ---- 287.40B 281.90 +28.70 253.20 1830 ---- 283.50B ---- 283.50B 278.00 +28.60 249.40 1835 ---- 279.60B ---- 279.60B 274.10 +28.40 245.70 1840 ---- 275.70B ---- 275.70B 270.30 +28.30 242.00 1845 ---- 271.80B ---- 271.80B 266.50 +28.20 238.30 1850 ---- 268.00B ---- 268.00B 262.70 +28.00 234.70 1855 ---- 264.30B ---- 264.30B 258.90 +27.80 231.10 1860 ---- 260.50B ---- 260.50B 255.20 +27.70 227.50 1865 ---- 256.80B ---- 256.80B 251.50 +27.50 224.00 1870 ---- 253.10B ---- 253.10B 247.90 +27.40 220.50 1875 ---- 249.50B ---- 249.50B 244.30 +27.30 217.00 1880 ---- 245.90B ---- 245.90B 240.70 +27.10 213.60 1885 ---- 242.30B ---- 242.30B 237.20 +27.00 210.20 1890 ---- 238.80B ---- 238.80B 233.70 +26.80 206.90 1895 ---- 235.30B ---- 235.30B 230.20 +26.70 203.50 1900 ---- 231.80B ---- 231.80B 226.80 +26.50 200.30 1905 ---- 228.40B ---- 228.40B 223.40 +26.30 197.10 1910 ---- 225.00B ---- 225.00B 220.00 +26.10 193.90 1915 ---- 221.70B ---- 221.70B 216.70 +26.00 190.70 1920 ---- 218.40B ---- 218.40B 213.40 +25.80 187.60 1925 ---- 215.10B ---- 215.10B 210.20 +25.60 184.60 1930 ---- 211.90B ---- 211.90B 207.00 +25.50 181.50 1935 ---- 208.70B ---- 208.70B 203.80 +25.20 178.60 1940 ---- 205.60B ---- 205.60B 200.70 +25.10 175.60 1945 ---- 202.50B ---- 202.50B 197.60 +24.90 172.70 1950 ---- 199.40B ---- 199.40B 194.60 +24.70 169.90 1955 ---- 196.40B ---- 196.40B 191.60 +24.50 167.10 1960 ---- 193.40B ---- 193.40B 188.60 +24.30 164.30 1965 ---- 190.50B ---- 190.50B 185.70 +24.10 161.60 1970 ---- 187.60B ---- 187.60B 182.80 +23.90 158.90 1975 ---- 184.70B ---- 184.70B 180.00 +23.80 156.20 1980 ---- 181.90B ---- 181.90B 177.20 +23.60 153.60 1985 ---- 179.10B ---- 179.10B 174.40 +23.40 151.00 1990 ---- 176.40B ---- 176.40B 171.70 +23.20 148.50 1995 ---- 173.70B ---- 173.70B 169.10 +23.10 146.00 2000 ---- 171.00B ---- 171.00B 166.40 +22.80 143.60 2005 ---- 168.40B ---- 168.40B 163.80 +22.60 141.20 2010 ---- 165.80B ---- 165.80B 161.30 +22.50 138.80 2015 ---- 163.30B ---- 163.30B 158.80 +22.30 136.50 2020 ---- 160.80B ---- 160.80B 156.30 +22.10 134.20 2025 ---- 158.30B ---- 158.20B 153.90 +21.90 132.00 16 2030 ---- 155.90B ---- 155.90B 151.50 +21.80 129.70 2035 ---- 153.50B ---- 153.40B 149.10 +21.50 127.60 2040 ---- 151.20B ---- 151.20B 146.80 +21.30 125.50 2045 ---- 148.90B ---- 148.90B 144.60 +21.20 123.40 2050 ---- 146.60B ---- 146.50B 142.30 +21.00 121.30 18 2055 ---- 144.40B ---- 144.40B 140.10 +20.80 119.30 2060 ---- 142.20B ---- 142.20B 138.00 +20.60 117.40 2065 ---- 140.10B ---- 140.10B 135.80 +20.30 115.50 2070 ---- 137.90B ---- 137.80B 133.80 +20.20 113.60 2075 131.30 135.90B 131.30 129.10A 131.70 +20.00 24 111.70 2080 ---- 133.80B ---- 133.80B 129.70 +19.80 109.90 2085 ---- 131.80B ---- 131.80B 127.70 +19.60 108.10 2090 ---- 129.80B ---- 129.70B 125.80 +19.40 106.40 2095 ---- 127.90B ---- 127.90B 123.80 +19.10 104.70 2100 ---- 126.00B ---- 126.00B 122.00 +19.00 103.00 100 2105 ---- 124.10B ---- 124.10B 120.10 +18.70 101.40 2110 ---- 122.30B ---- 122.30B 118.30 +18.50 99.80 2115 ---- 120.50B ---- 120.50B 116.50 +18.30 98.20 2120 ---- 118.70B ---- 118.70B 114.80 +18.20 96.60 2125 ---- 117.00B ---- 117.00B 113.10 +18.00 95.10 2130 ---- 115.20B ---- 115.10B 111.40 +17.80 93.60 2135 ---- 113.60B ---- 113.60B 109.70 +17.50 92.20 2140 ---- 111.90B ---- 111.90B 108.10 +17.30 90.80 2145 ---- 110.30B ---- 110.30B 106.50 +17.10 89.40 2150 ---- 108.70B ---- 108.70B 104.90 +16.90 88.00 630 2155 ---- 107.10B ---- 107.00B 103.40 +16.80 86.60 2160 ---- 105.60B ---- 105.60B 101.90 +16.60 85.30 2165 ---- 104.10B ---- 104.10B 100.40 +16.40 84.00 2170 ---- 102.60B ---- 102.50B 98.90 +16.20 82.70 2175 ---- 101.20B ---- 101.20B 97.50 +16.00 81.50 2180 ---- 99.70B ---- 99.60B 96.10 +15.80 80.30 2185 ---- 98.30B ---- 98.20B 94.70 +15.60 79.10 2190 ---- 97.00B ---- 97.00B 93.40 +15.50 77.90 2195 ---- 95.60B ---- 95.50B 92.10 +15.40 76.70 2200 ---- 94.30B ---- 94.30B 90.80 +15.20 75.60 2205 ---- 93.00B ---- 93.00B 89.50 +15.00 74.50 2210 ---- 91.70B ---- 91.60B 88.20 +14.80 73.40 2215 ---- 90.50B ---- 90.50B 87.00 +14.70 72.30 2220 ---- 89.20B ---- 89.10B 85.80 +14.50 71.30 2225 ---- 88.00B ---- 87.90B 84.60 +14.30 70.30 2230 ---- 86.80B ---- 86.70B 83.40 +14.20 69.20 2235 ---- 85.70B ---- 85.70B 82.30 +14.00 68.30 2240 ---- 84.50B ---- 84.40B 81.20 +13.90 67.30 2245 ---- 83.40B ---- 83.40B 80.10 +13.80 66.30 2250 ---- 82.30B ---- 82.30B 79.00 +13.60 65.40 25 2255 ---- 81.20B ---- 81.20B 77.90 +13.40 64.50 2260 ---- 80.10B ---- 80.00B 76.90 +13.30 63.60 2265 ---- 79.10B ---- 79.10B 75.90 +13.20 62.70 2270 ---- 78.00B ---- 77.90B 74.90 +13.10 61.80 2275 ---- 77.00B ---- 76.90B 73.90 +12.90 61.00 2280 ---- 76.00B ---- 75.90B 72.90 +12.80 60.10 2285 ---- 75.00B ---- 74.90B 72.00 +12.70 59.30 2290 ---- 74.10B ---- 74.10B 71.00 +12.50 58.50 2295 ---- 73.10B ---- 73.10B 70.10 +12.40 57.70 2300 ---- 72.20B ---- 72.20B 69.20 +12.30 56.90 7 2305 ---- 71.30B ---- 71.30B 68.30 +12.20 56.10 2310 ---- 70.40B ---- 70.40B 67.40 +12.00 55.40 2315 ---- 69.50B ---- 69.50B 66.60 +12.00 54.60 2320 ---- 68.60B ---- 68.60B 65.70 +11.80 53.90 2325 ---- 67.70B ---- 67.70B 64.90 +11.70 53.20 2330 ---- 66.90B ---- 66.90B 64.10 +11.70 52.40 2335 ---- 66.10B ---- 66.10B 63.30 +11.50 51.80 2340 ---- 65.30B ---- 65.30B 62.50 +11.40 51.10 2345 ---- 64.50B ---- 64.50B 61.70 +11.30 50.40 2350 ---- 63.70B ---- 63.70B 61.00 +11.30 49.70 2355 ---- 62.90B ---- 62.90B 60.20 +11.10 49.10 2360 ---- 62.10B ---- 62.10B 59.50 +11.10 48.40 2365 ---- 61.40B ---- 61.40B 58.70 +10.90 47.80 2370 ---- 60.60B ---- 60.60B 58.00 +10.80 47.20 2375 ---- 59.90B ---- 59.90B 57.30 +10.70 46.60 2380 ---- 59.20B ---- 59.20B 56.60 +10.60 46.00 2385 ---- 58.50B ---- 58.50B 55.90 +10.50 45.40 2390 ---- 57.80B ---- 57.80B 55.20 +10.40 44.80 2395 ---- 57.10B ---- 57.10B 54.60 +10.30 44.30 2400 ---- 56.40B ---- 56.40B 53.90 +10.20 43.70 5 2410 ---- 55.10B ---- 55.10B 52.60 +10.00 42.60 2420 ---- 53.80B ---- 53.80B 51.40 +9.80 41.60 2425 ---- 53.20B ---- 53.20B 50.70 +9.70 41.00 2430 ---- 52.50B ---- 52.50B 50.10 +9.60 40.50 2440 ---- 51.30B ---- 51.30B 49.00 +9.40 39.60 2450 ---- 50.20B ---- 50.20B 47.80 +9.20 38.60 2460 ---- 49.00B ---- 49.00B 46.70 +9.00 37.70 2470 ---- 47.90B ---- 47.90B 45.60 +8.80 36.80 2475 ---- 47.40B ---- 47.40B 45.10 +8.70 36.40 2480 ---- 46.80B ---- 46.80B 44.60 +8.60 36.00 2490 ---- 45.80B ---- 45.80B 43.60 +8.50 35.10 2500 ---- 44.80B ---- 44.80B 42.60 +8.30 34.30 2525 ---- 42.40B ---- 42.40B 40.30 +7.80 32.50 2550 ---- 40.20B ---- 40.20B 38.20 +7.50 30.70 2575 ---- 38.10B ---- 38.10B 36.30 +7.20 29.10 2600 ---- 36.10B ---- 36.10B 34.40 +6.80 27.60 2625 ---- 34.30B ---- 34.30B 32.80 +6.50 26.30 2650 ---- 32.60B ---- 32.60B 31.20 +6.20 25.00 2675 ---- 31.10B ---- 31.10B 29.80 +5.90 23.90 2700 ---- 29.60B ---- 29.60B 28.40 +5.60 22.80 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1133.80 +33.40 1100.40 975 ---- ---- ---- ---- 1108.80 +33.40 1075.40 1000 ---- ---- ---- ---- 1083.80 +33.40 1050.40 1025 ---- ---- ---- ---- 1058.80 +33.40 1025.40 1050 ---- ---- ---- ---- 1033.80 +33.40 1000.40 1075 ---- ---- ---- ---- 1008.80 +33.40 975.40 1100 ---- ---- ---- ---- 983.80 +33.40 950.40 1125 ---- ---- ---- ---- 958.80 +33.40 925.40 1130 ---- ---- ---- ---- 953.80 +33.40 920.40 1140 ---- ---- ---- ---- 943.80 +33.40 910.40 1150 ---- ---- ---- ---- 933.80 +33.40 900.40 1160 ---- ---- ---- ---- 923.80 +33.40 890.40 1170 ---- ---- ---- ---- 913.80 +33.40 880.40 1175 ---- ---- ---- ---- 908.80 +33.40 875.40 1180 ---- ---- ---- ---- 903.80 +33.40 870.40 1190 ---- ---- ---- ---- 893.80 +33.40 860.40 1200 ---- ---- ---- ---- 883.80 +33.40 850.40 1210 ---- ---- ---- ---- 873.80 +33.40 840.40 1220 ---- ---- ---- ---- 863.80 +33.40 830.40 1225 ---- ---- ---- ---- 858.80 +33.40 825.40 1230 ---- ---- ---- ---- 853.80 +33.40 820.40 1235 ---- ---- ---- ---- 848.80 +33.40 815.40 1240 ---- ---- ---- ---- 843.80 +33.40 810.40 1245 ---- ---- ---- ---- 838.80 +33.40 805.40 1250 ---- ---- ---- ---- 833.80 +33.40 800.40 1255 ---- ---- ---- ---- 828.80 +33.40 795.40 1260 ---- ---- ---- ---- 823.80 +33.40 790.40 1265 ---- ---- ---- ---- 818.80 +33.40 785.40 1270 ---- ---- ---- ---- 813.80 +33.40 780.40 1275 ---- ---- ---- ---- 808.80 +33.40 775.40 1280 ---- ---- ---- ---- 803.80 +33.40 770.40 1285 ---- ---- ---- ---- 798.80 +33.40 765.40 1290 ---- ---- ---- ---- 793.80 +33.40 760.40 1295 ---- ---- ---- ---- 788.80 +33.40 755.40 1300 ---- ---- ---- ---- 783.80 +33.40 750.40 1305 ---- ---- ---- ---- 778.80 +33.40 745.40 1310 ---- ---- ---- ---- 773.80 +33.40 740.40 1315 ---- ---- ---- ---- 768.80 +33.40 735.40 1320 ---- ---- ---- ---- 763.80 +33.40 730.40 1325 ---- ---- ---- ---- 758.80 +33.40 725.40 1330 ---- ---- ---- ---- 753.80 +33.40 720.40 1335 ---- ---- ---- ---- 748.80 +33.40 715.40 1340 ---- ---- ---- ---- 743.80 +33.40 710.40 1345 ---- ---- ---- ---- 738.80 +33.40 705.40 1350 ---- ---- ---- ---- 733.80 +33.40 700.40 1355 ---- ---- ---- ---- 728.80 +33.40 695.40 1360 ---- ---- ---- ---- 723.80 +33.40 690.40 1365 ---- ---- ---- ---- 718.80 +33.40 685.40 1370 ---- ---- ---- ---- 713.80 +33.40 680.40 1375 ---- ---- ---- ---- 708.80 +33.40 675.40 1380 ---- ---- ---- ---- 703.80 +33.40 670.40 1385 ---- ---- ---- ---- 698.80 +33.40 665.40 1390 ---- ---- ---- ---- 693.80 +33.40 660.40 1395 ---- ---- ---- ---- 688.80 +33.40 655.40 1400 ---- ---- ---- ---- 683.80 +33.40 650.40 1405 ---- ---- ---- ---- 678.80 +33.40 645.40 1410 ---- ---- ---- ---- 673.80 +33.40 640.40 1415 ---- ---- ---- ---- 668.80 +33.40 635.40 1420 ---- ---- ---- ---- 663.80 +33.40 630.40 1425 ---- ---- ---- ---- 658.80 +33.40 625.40 1430 ---- ---- ---- ---- 653.80 +33.40 620.40 1435 ---- ---- ---- ---- 648.80 +33.40 615.40 1440 ---- ---- ---- ---- 643.80 +33.40 610.40 1445 ---- ---- ---- ---- 638.80 +33.40 605.40 1450 ---- ---- ---- ---- 633.80 +33.40 600.40 1455 ---- ---- ---- ---- 628.80 +33.40 595.40 1460 ---- ---- ---- ---- 623.80 +33.40 590.40 1465 ---- ---- ---- ---- 618.80 +33.40 585.40 1470 ---- ---- ---- ---- 613.80 +33.40 580.40 1475 ---- ---- ---- ---- 608.80 +33.40 575.40 1480 ---- ---- ---- ---- 603.80 +33.40 570.40 1485 ---- ---- ---- ---- 598.80 +33.40 565.40 1490 ---- ---- ---- ---- 593.80 +33.40 560.40 1495 ---- ---- ---- ---- 588.80 +33.40 555.40 1500 ---- ---- ---- ---- 583.80 +33.40 550.40 1505 ---- ---- ---- ---- 578.80 +33.40 545.40 1510 ---- ---- ---- ---- 573.80 +33.40 540.40 1515 ---- ---- ---- ---- 568.80 +33.40 535.40 1520 ---- ---- ---- ---- 563.80 +33.40 530.40 1525 ---- ---- ---- ---- 558.80 +33.40 525.40 1530 ---- ---- ---- ---- 553.80 +33.40 520.40 1535 ---- ---- ---- ---- 548.80 +33.40 515.40 1540 ---- ---- ---- ---- 543.80 +33.40 510.40 1545 ---- ---- ---- ---- 538.80 +33.40 505.40 1550 ---- 539.40B ---- 539.40B 533.80 +33.40 500.40 1555 ---- ---- ---- ---- 528.80 +33.40 495.40 1560 ---- ---- ---- ---- 523.80 +33.30 490.50 1565 ---- ---- ---- ---- 518.80 +33.30 485.50 1570 ---- ---- ---- ---- 513.80 +33.20 480.60 1575 ---- 514.40B ---- 514.40B 508.80 +33.10 475.70 1580 ---- ---- ---- ---- 503.90 +33.10 470.80 1585 ---- ---- ---- ---- 498.90 +32.90 466.00 1590 ---- ---- ---- ---- 494.00 +32.90 461.10 1595 ---- ---- ---- ---- 489.10 +32.80 456.30 1600 ---- 489.90B ---- 489.90B 484.20 +32.80 451.40 1605 ---- ---- ---- ---- 479.30 +32.70 446.60 1610 ---- ---- ---- ---- 474.50 +32.60 441.90 1615 ---- ---- ---- ---- 469.60 +32.50 437.10 1620 ---- ---- ---- ---- 464.80 +32.50 432.30 1625 ---- 465.70B ---- 465.70B 460.00 +32.40 427.60 1630 ---- ---- ---- ---- 455.20 +32.30 422.90 1635 ---- ---- ---- ---- 450.40 +32.20 418.20 1640 ---- ---- ---- ---- 445.70 +32.20 413.50 1645 ---- ---- ---- ---- 441.00 +32.10 408.90 1650 ---- 442.00B ---- 442.00B 436.20 +32.00 404.20 1655 ---- ---- ---- ---- 431.50 +31.90 399.60 1660 ---- ---- ---- ---- 426.90 +31.90 395.00 1665 ---- ---- ---- ---- 422.20 +31.70 390.50 1670 ---- ---- ---- ---- 417.60 +31.70 385.90 1675 ---- 418.70B ---- 418.70B 413.00 +31.60 381.40 1 1680 ---- ---- ---- ---- 408.40 +31.60 376.80 1685 ---- ---- ---- ---- 403.80 +31.40 372.40 1690 ---- ---- ---- ---- 399.20 +31.30 367.90 1695 ---- 363.80B ---- 363.80B 394.70 +31.30 363.40 1700 ---- 395.90B ---- 395.90B 390.20 +31.20 359.00 1705 ---- 376.70B ---- 376.70B 385.70 +31.10 354.60 1710 ---- 378.80B ---- 378.80B 381.20 +31.00 350.20 1715 ---- 382.40B ---- 382.40B 376.70 +30.90 345.80 1720 ---- 378.00B ---- 378.00B 372.30 +30.80 341.50 1725 ---- 373.60B ---- 373.60B 367.90 +30.70 337.20 1730 ---- 369.20B ---- 369.20B 363.50 +30.60 332.90 1735 ---- 364.80B ---- 364.80B 359.10 +30.50 328.60 1740 ---- 360.50B ---- 360.50B 354.80 +30.40 324.40 1745 ---- 356.10B ---- 356.10B 350.50 +30.30 320.20 1750 ---- 351.80B ---- 351.80B 346.20 +30.20 316.00 1755 ---- 347.50B ---- 347.50B 341.90 +30.10 311.80 1760 ---- 343.30B ---- 343.30B 337.70 +30.00 307.70 1765 ---- 339.10B ---- 339.10B 333.50 +29.90 303.60 1770 ---- 334.90B ---- 334.90B 329.30 +29.80 299.50 1775 ---- 330.70B ---- 330.70B 325.10 +29.60 295.50 1780 ---- 326.60B ---- 326.60B 321.00 +29.60 291.40 1785 ---- 322.40B ---- 322.40B 316.90 +29.50 287.40 1790 ---- 318.30B ---- 318.30B 312.80 +29.30 283.50 1795 ---- 314.30B ---- 314.30B 308.80 +29.30 279.50 1800 ---- 310.20B ---- 310.20B 304.70 +29.10 275.60 1805 ---- 306.20B ---- 306.20B 300.70 +28.90 271.80 1810 ---- 302.20B ---- 302.20B 296.80 +28.90 267.90 1815 ---- 298.30B ---- 298.30B 292.80 +28.70 264.10 1820 ---- 294.30B ---- 294.30B 288.90 +28.60 260.30 1825 ---- 290.40B ---- 290.40B 285.10 +28.50 256.60 1830 ---- 286.60B ---- 286.60B 281.20 +28.30 252.90 1835 ---- 282.70B ---- 282.70B 277.40 +28.20 249.20 1840 ---- 278.90B ---- 278.90B 273.60 +28.00 245.60 1845 ---- 275.20B ---- 275.20B 269.90 +27.90 242.00 1850 ---- 271.40B ---- 271.40B 266.20 +27.80 238.40 1855 ---- 267.70B ---- 267.70B 262.50 +27.60 234.90 1860 ---- 264.10B ---- 264.10B 258.80 +27.40 231.40 1865 ---- 260.40B ---- 260.40B 255.20 +27.30 227.90 1870 ---- 256.80B ---- 256.80B 251.70 +27.20 224.50 1875 ---- 253.20B ---- 253.20B 248.10 +27.00 221.10 1880 ---- 249.70B ---- 249.70B 244.60 +26.90 217.70 1885 ---- 246.20B ---- 246.20B 241.10 +26.70 214.40 1890 ---- 242.70B ---- 242.70B 237.70 +26.60 211.10 1895 ---- 239.30B ---- 239.30B 234.30 +26.40 207.90 1900 ---- 235.90B ---- 235.90B 230.90 +26.20 204.70 1905 ---- 232.60B ---- 232.60B 227.60 +26.10 201.50 1910 ---- 229.30B ---- 229.30B 224.30 +25.90 198.40 1915 ---- 226.00B ---- 226.00B 221.00 +25.70 195.30 1920 ---- 222.70B ---- 222.70B 217.80 +25.50 192.30 1925 ---- 219.50B ---- 219.50B 214.60 +25.30 189.30 1930 ---- 216.40B ---- 216.40B 211.50 +25.20 186.30 1935 ---- 213.20B ---- 213.20B 208.40 +25.00 183.40 1940 ---- 210.20B ---- 210.20B 205.30 +24.80 180.50 1945 ---- 207.10B ---- 207.10B 202.30 +24.70 177.60 1950 ---- 204.10B ---- 204.10B 199.30 +24.50 174.80 276 1955 ---- 201.10B ---- 201.10B 196.40 +24.40 172.00 1960 ---- 198.20B ---- 198.20B 193.50 +24.20 169.30 1965 ---- 195.30B ---- 195.30B 190.60 +24.00 166.60 100 1970 ---- 192.40B ---- 192.40B 187.80 +23.80 164.00 1975 ---- 189.60B ---- 189.60B 185.00 +23.70 161.30 1980 ---- 186.90B ---- 186.90B 182.20 +23.40 158.80 1985 ---- 184.10B ---- 184.10B 179.50 +23.30 156.20 1 1990 ---- 181.40B ---- 181.40B 176.80 +23.10 153.70 1995 ---- 178.80B ---- 178.80B 174.20 +22.90 151.30 2000 173.00 176.10B 173.00 173.20B 171.60 +22.70 1 148.90 334 2005 ---- 173.60B ---- 173.60B 169.10 +22.60 146.50 2010 ---- 171.00B ---- 171.00B 166.50 +22.30 144.20 1 2015 ---- 168.50B ---- 168.50B 164.10 +22.20 141.90 2020 ---- 166.00B ---- 166.00B 161.60 +22.00 139.60 1 2025 ---- 163.60B ---- 163.60B 159.20 +21.80 137.40 853 2030 ---- 161.20B ---- 161.20B 156.80 +21.60 135.20 2035 ---- 158.90B ---- 158.90B 154.50 +21.50 133.00 2040 ---- 156.50B ---- 156.50B 152.20 +21.30 130.90 2045 ---- 154.30B ---- 154.30B 150.00 +21.10 128.90 2050 ---- 152.00B ---- 152.00B 147.70 +20.90 126.80 240 2055 ---- 149.80B ---- 149.80B 145.60 +20.80 124.80 2060 ---- 147.60B ---- 147.60B 143.40 +20.50 122.90 4 2065 ---- 145.50B ---- 145.50B 141.30 +20.30 121.00 2070 ---- 143.40B ---- 143.40B 139.20 +20.10 119.10 10 2075 138.00 141.30B 136.30 134.80A 137.20 +20.00 156 117.20 2080 ---- 139.30B ---- 139.30B 135.20 +19.80 115.40 19 2085 ---- 137.30B ---- 137.30B 133.20 +19.60 113.60 1 2090 ---- 135.30B ---- 135.30B 131.30 +19.40 111.90 12 2095 ---- 133.40B ---- 133.40B 129.40 +19.20 110.20 2100 ---- 131.50B ---- 131.50B 127.50 +19.00 48 108.50 1477 2105 ---- 129.60B ---- 129.60B 125.60 +18.80 106.80 2110 ---- 127.70B ---- 127.60B 123.80 +18.60 105.20 2115 ---- 125.90B ---- 125.80B 122.00 +18.40 103.60 2120 ---- 124.20B ---- 124.20B 120.30 +18.20 102.10 2125 ---- 122.40B ---- 122.40B 118.60 +18.10 100.50 2130 ---- 120.70B ---- 120.70B 116.90 +17.90 99.00 2135 ---- 119.00B ---- 119.00B 115.20 +17.60 97.60 2140 ---- 117.40B ---- 117.40B 113.60 +17.50 96.10 2145 ---- 115.70B ---- 115.60B 112.00 +17.30 94.70 2150 ---- 114.10B ---- 114.00B 110.40 +17.10 1 93.30 601 2155 ---- 112.60B ---- 112.60B 108.90 +17.00 91.90 2160 ---- 111.00B ---- 110.90B 107.30 +16.70 90.60 2165 ---- 109.50B ---- 109.50B 105.80 +16.50 89.30 2170 ---- 108.00B ---- 107.90B 104.40 +16.40 88.00 2175 ---- 106.60B ---- 106.60B 102.90 +16.20 86.70 2180 ---- 105.10B ---- 105.00B 101.50 +16.00 85.50 2185 ---- 103.70B ---- 103.60B 100.10 +15.90 84.20 2190 ---- 102.30B ---- 102.20B 98.80 +15.80 83.00 2195 ---- 101.00B ---- 101.00B 97.40 +15.50 81.90 2200 94.00 99.60B 94.00 90.70A 96.10 +15.40 39 80.70 1022 2205 ---- 98.30B ---- 98.20B 94.80 +15.20 79.60 2210 ---- 97.00B ---- 96.90B 93.60 +15.10 78.50 2215 ---- 95.70B ---- 95.60B 92.30 +14.90 77.40 2220 ---- 94.50B ---- 94.50B 91.10 +14.80 76.30 2225 ---- 93.30B ---- 93.30B 89.90 +14.70 75.20 1 2230 ---- 92.10B ---- 92.10B 88.70 +14.50 74.20 2235 ---- 90.90B ---- 90.90B 87.50 +14.30 73.20 2240 ---- 89.70B ---- 89.60B 86.40 +14.20 72.20 2245 ---- 88.60B ---- 88.60B 85.30 +14.10 71.20 2250 ---- 87.50B ---- 87.50B 84.20 +13.90 70.30 2 2255 ---- 86.30B ---- 86.20B 83.10 +13.80 69.30 2260 ---- 85.30B ---- 85.30B 82.00 +13.60 68.40 2265 ---- 84.20B ---- 84.20B 81.00 +13.50 67.50 2270 ---- 83.10B ---- 83.00B 80.00 +13.40 66.60 2275 76.50 82.10B 76.50 82.00B 78.90 +13.20 26 65.70 40 2280 ---- 81.10B ---- 81.10B 78.00 +13.10 64.90 2285 ---- 80.10B ---- 80.10B 77.00 +13.00 64.00 2290 ---- 79.10B ---- 79.00B 76.00 +12.80 63.20 2295 ---- 78.10B ---- 78.10B 75.10 +12.70 62.40 2300 ---- 77.20B ---- 77.20B 74.20 +12.60 61.60 617 2305 ---- 76.20B ---- 76.20B 73.20 +12.40 60.80 2310 ---- 75.30B ---- 75.30B 72.30 +12.30 60.00 2315 ---- 74.40B ---- 74.40B 71.50 +12.20 59.30 2320 ---- 73.50B ---- 73.50B 70.60 +12.10 58.50 2325 ---- 72.60B ---- 72.60B 69.70 +11.90 57.80 2330 ---- 71.80B ---- 71.80B 68.90 +11.90 57.00 2335 ---- 70.90B ---- 70.90B 68.10 +11.80 56.30 2340 ---- 70.10B ---- 70.10B 67.30 +11.70 55.60 2345 ---- 69.30B ---- 69.30B 66.50 +11.60 54.90 2350 ---- 68.50B ---- 68.50B 65.70 +11.40 20 54.30 66 2355 ---- 67.70B ---- 67.70B 64.90 +11.30 53.60 2360 ---- 66.90B ---- 66.90B 64.10 +11.20 52.90 2365 ---- 66.10B ---- 66.10B 63.40 +11.10 52.30 2370 ---- 65.30B ---- 65.30B 62.60 +11.00 51.60 2375 ---- 64.60B ---- 64.60B 61.90 +10.90 51.00 2380 ---- ---- ---- ---- 61.20 +10.80 50.40 2385 ---- 63.10B ---- 63.10B 60.50 +10.70 49.80 2390 ---- 62.40B ---- 62.40B 59.80 +10.60 49.20 2395 ---- 61.70B ---- 61.70B 59.10 +10.50 48.60 2400 ---- 61.00B ---- 61.00B 58.50 +10.50 2 48.00 84 2410 ---- 59.60B ---- 59.60B 57.10 +10.30 46.80 2420 ---- 58.30B ---- 58.30B 55.90 +10.20 45.70 2425 ---- 57.70B ---- 57.70B 55.20 +10.00 45.20 2430 ---- 57.00B ---- 57.00B 54.60 +9.90 44.70 2440 ---- 55.80B ---- 55.80B 53.40 +9.80 43.60 2450 ---- 54.50B ---- 54.50B 52.30 +9.70 42.60 1 2460 ---- 53.40B ---- 53.40B 51.10 +9.50 41.60 2470 ---- 52.20B ---- 52.20B 50.00 +9.30 40.70 2475 ---- 51.70B ---- 51.70B 49.50 +9.30 40.20 2480 ---- 51.10B ---- 51.10B 48.90 +9.20 39.70 2490 ---- 50.00B ---- 50.00B 47.90 +9.10 38.80 2500 45.00 49.00B 45.00 49.00B 46.90 +8.90 8 38.00 351 5925 2525 ---- 46.50B ---- 46.50B 44.50 +8.60 35.90 2550 ---- 44.10B ---- 44.10B 42.20 +8.20 34.00 2575 ---- 41.90B ---- 41.90B 40.20 +8.00 32.20 2600 ---- 39.90B ---- 39.90B 38.20 +7.60 30.60 134 2625 36.00 38.00B 36.00 38.00B 36.40 +7.40 32 29.00 46 2650 ---- 36.20B ---- 36.20B 34.70 +7.10 27.60 211 2675 32.40 34.50B 32.40 34.50B 33.10 +6.90 16 26.20 2700 ---- 32.90B ---- 32.90B 31.60 +6.60 25.00 752 2800 ---- ---- ---- ---- 26.40 ---- ---- 2900 ---- ---- ---- ---- 22.30 ---- ---- 3000 ---- 19.70B ---- 19.70B 19.10 +4.40 1 14.70 700 3403 3450 ---- 10.50B ---- 10.50B 10.40 +2.60 7.80 3475 ---- 10.20B ---- 10.20B 10.10 +2.50 7.60 3500 ---- 9.90B ---- 9.90B 9.80 +2.40 7.40 5 4000 ---- 5.60B ---- 5.60B 5.80 +1.50 4.30 1 13 5000 ---- 2.50B ---- 2.50B 2.60 +.60 2.00 100 10000 ---- ---- 1.00A 1.00A 1.30 +.20 1.10 220 440 OG JAN25 Gold Option CALL 1475 ---- ---- ---- ---- 626.70 +33.60 593.10 1500 ---- ---- ---- ---- 601.70 +33.60 568.10 1525 ---- ---- ---- ---- 576.70 +33.60 543.10 1550 ---- 557.30B ---- 557.30B 551.70 +33.60 518.10 1575 ---- 532.30B ---- 532.30B 526.70 +33.30 493.40 1600 ---- 507.70B ---- 507.70B 502.10 +33.00 469.10 1625 ---- 483.60B ---- 483.60B 478.00 +32.70 445.30 1650 ---- 459.80B ---- 459.80B 454.20 +32.30 421.90 1660 ---- ---- ---- ---- 444.80 +32.20 412.60 1670 ---- ---- ---- ---- 435.50 +32.00 403.50 1675 ---- 436.60B ---- 436.60B 430.90 +32.00 398.90 1680 ---- ---- ---- ---- 426.30 +31.90 394.40 1690 ---- ---- ---- ---- 417.20 +31.80 385.40 1700 ---- 413.70B ---- 413.70B 408.10 +31.60 376.50 1710 ---- 393.50B ---- 393.50B 399.20 +31.50 367.70 1720 ---- 395.80B ---- 395.80B 390.30 +31.30 359.00 1725 ---- 391.40B ---- 391.40B 385.90 +31.20 354.70 1730 ---- 387.00B ---- 387.00B 381.50 +31.10 350.40 1740 ---- 378.30B ---- 378.30B 372.80 +30.90 341.90 1750 ---- 369.60B ---- 369.60B 364.20 +30.70 333.50 1755 ---- 365.30B ---- 365.30B 359.90 +30.60 329.30 1760 ---- 361.10B ---- 361.10B 355.70 +30.60 325.10 1765 ---- 356.80B ---- 356.80B 351.50 +30.50 321.00 1770 ---- 352.60B ---- 352.60B 347.30 +30.40 316.90 1775 ---- 348.50B ---- 348.50B 343.10 +30.20 312.90 1780 ---- 344.30B ---- 344.30B 339.00 +30.20 308.80 1785 ---- 340.20B ---- 340.20B 334.90 +30.10 304.80 1790 ---- 336.10B ---- 336.10B 330.80 +30.00 300.80 1795 ---- 332.00B ---- 332.00B 326.70 +29.80 296.90 1800 ---- 327.90B ---- 327.90B 322.70 +29.70 293.00 1805 ---- 323.90B ---- 323.90B 318.70 +29.60 289.10 1810 ---- 319.90B ---- 319.90B 314.70 +29.50 285.20 1815 ---- 315.90B ---- 315.90B 310.80 +29.40 281.40 1820 ---- 311.90B ---- 311.90B 306.90 +29.30 277.60 1825 ---- 308.00B ---- 308.00B 303.00 +29.20 273.80 1830 ---- 304.10B ---- 304.10B 299.10 +29.00 270.10 1835 ---- 300.30B ---- 300.30B 295.30 +28.90 266.40 1840 ---- 296.50B ---- 296.50B 291.50 +28.80 262.70 1845 ---- 292.70B ---- 292.70B 287.70 +28.70 259.00 1850 ---- 288.90B ---- 288.90B 284.00 +28.60 255.40 1855 ---- 285.20B ---- 285.20B 280.30 +28.50 251.80 1860 ---- 281.50B ---- 281.50B 276.60 +28.30 248.30 1865 ---- 277.80B ---- 277.80B 273.00 +28.20 244.80 1870 ---- 274.10B ---- 274.10B 269.30 +28.00 241.30 1875 ---- 270.50B ---- 270.50B 265.80 +27.90 237.90 1880 ---- 267.00B ---- 267.00B 262.20 +27.70 234.50 1885 ---- 263.40B ---- 263.40B 258.70 +27.60 231.10 1890 ---- 259.90B ---- 259.90B 255.20 +27.40 227.80 1895 ---- 256.50B ---- 256.50B 251.80 +27.30 224.50 1900 ---- 253.00B ---- 253.00B 248.40 +27.20 221.20 1905 ---- 249.60B ---- 249.60B 245.00 +27.00 218.00 1910 ---- 246.20B ---- 246.20B 241.70 +26.90 214.80 1915 ---- 242.90B ---- 242.90B 238.30 +26.70 211.60 1920 ---- 239.60B ---- 239.60B 235.10 +26.60 208.50 1925 ---- 236.40B ---- 236.40B 231.80 +26.40 205.40 1930 ---- 233.10B ---- 233.10B 228.60 +26.20 202.40 1935 ---- 229.90B ---- 229.90B 225.50 +26.10 199.40 1940 ---- 226.80B ---- 226.80B 222.30 +25.90 196.40 1945 ---- 223.70B ---- 223.70B 219.30 +25.80 193.50 1950 ---- 220.60B ---- 220.60B 216.20 +25.60 190.60 1955 ---- 217.60B ---- 217.60B 213.20 +25.40 187.80 1960 ---- 214.60B ---- 214.60B 210.20 +25.20 185.00 1965 ---- 211.60B ---- 211.60B 207.30 +25.10 182.20 1970 ---- 208.70B ---- 208.70B 204.40 +25.00 179.40 1975 ---- 205.80B ---- 205.80B 201.50 +24.80 176.70 1980 ---- 202.90B ---- 202.90B 198.70 +24.60 174.10 1985 ---- 200.10B ---- 200.10B 195.90 +24.40 171.50 1990 ---- 197.30B ---- 197.30B 193.10 +24.20 168.90 1995 ---- 194.60B ---- 194.60B 190.40 +24.10 166.30 2000 ---- 191.80B ---- 191.70B 187.80 +24.00 163.80 2005 ---- 189.20B ---- 189.20B 185.10 +23.80 161.30 2010 ---- 186.50B ---- 186.50B 182.50 +23.60 158.90 2015 ---- 183.90B ---- 183.90B 180.00 +23.50 156.50 2020 ---- 181.40B ---- 181.40B 177.40 +23.30 154.10 2025 ---- 178.90B ---- 178.90B 174.90 +23.10 151.80 2030 ---- 176.40B ---- 176.40B 172.50 +23.00 149.50 2035 ---- 173.90B ---- 173.90B 170.10 +22.80 147.30 2040 ---- 171.50B ---- 171.50B 167.70 +22.70 145.00 2045 ---- 169.10B ---- 169.10B 165.30 +22.50 142.80 2050 ---- 166.80B ---- 166.80B 163.00 +22.30 140.70 2055 ---- 164.40B ---- 164.30B 160.80 +22.20 138.60 2060 ---- 162.20B ---- 162.20B 158.50 +22.00 136.50 2065 ---- 159.90B ---- 159.90B 156.30 +21.80 134.50 2070 ---- 157.70B ---- 157.70B 154.20 +21.70 132.50 2075 ---- 155.30B ---- 155.30B 152.00 +21.50 130.50 2080 ---- 153.10B ---- 153.10B 149.90 +21.40 128.50 2085 ---- 151.00B ---- 151.00B 147.80 +21.20 126.60 2090 ---- 149.00B ---- 149.00B 145.80 +21.00 124.80 2095 ---- 146.90B ---- 146.90B 143.80 +20.90 122.90 2100 ---- 145.10B ---- 145.00B 141.80 +20.70 121.10 2105 ---- 143.20B ---- 143.20B 139.90 +20.50 119.40 2110 ---- 141.20B ---- 141.20B 138.00 +20.40 117.60 2115 ---- 139.30B ---- 139.30B 136.10 +20.20 115.90 2120 ---- 137.40B ---- 137.40B 134.30 +20.10 114.20 2125 ---- 135.60B ---- 135.60B 132.50 +19.90 112.60 2130 ---- 133.70B ---- 133.60B 130.70 +19.70 111.00 2135 ---- 131.90B ---- 131.80B 128.90 +19.50 109.40 2140 ---- 130.20B ---- 130.20B 127.20 +19.40 107.80 2145 ---- 128.50B ---- 128.50B 125.50 +19.20 106.30 2150 ---- 126.70B ---- 126.60B 123.80 +19.00 104.80 2155 ---- 125.10B ---- 125.10B 122.20 +18.90 103.30 2160 ---- 123.40B ---- 123.40B 120.60 +18.70 101.90 2165 ---- 121.80B ---- 121.80B 119.00 +18.60 100.40 2170 ---- 120.20B ---- 120.20B 117.50 +18.50 99.00 2175 ---- 118.60B ---- 118.50B 115.90 +18.20 97.70 2180 ---- 117.10B ---- 117.10B 114.40 +18.10 96.30 2185 ---- 115.60B ---- 115.60B 112.90 +17.90 95.00 2190 ---- 114.10B ---- 114.10B 111.50 +17.80 93.70 2195 ---- 112.60B ---- 112.50B 110.10 +17.70 92.40 2200 ---- 111.20B ---- 111.20B 108.70 +17.60 91.10 2205 ---- 109.80B ---- 109.80B 107.30 +17.40 89.90 2210 ---- 108.40B ---- 108.40B 105.90 +17.20 88.70 2215 ---- 107.00B ---- 107.00B 104.60 +17.10 87.50 2220 ---- 105.60B ---- 105.50B 103.30 +17.00 86.30 2225 ---- 104.30B ---- 104.20B 102.00 +16.80 85.20 2230 ---- 103.00B ---- 102.90B 100.70 +16.70 84.00 2235 ---- 101.70B ---- 101.60B 99.50 +16.60 82.90 2240 ---- 100.50B ---- 100.50B 98.20 +16.40 81.80 2245 ---- 99.20B ---- 99.10B 97.00 +16.20 80.80 2250 ---- 98.00B ---- 97.90B 95.80 +16.10 79.70 2255 ---- 96.80B ---- 96.70B 94.70 +16.00 78.70 2260 ---- 95.60B ---- 95.50B 93.50 +15.80 77.70 2265 ---- 94.50B ---- 94.50B 92.40 +15.70 76.70 2270 ---- 93.30B ---- 93.20B 91.30 +15.60 75.70 2275 ---- 92.20B ---- 92.10B 90.20 +15.50 74.70 2280 ---- 91.10B ---- 91.00B 89.10 +15.30 73.80 2285 ---- 90.00B ---- 89.90B 88.10 +15.30 72.80 2290 ---- 89.00B ---- 89.00B 87.00 +15.10 71.90 2295 ---- 87.90B ---- 87.80B 86.00 +15.00 71.00 2300 ---- 86.90B ---- 86.90B 85.00 +14.90 70.10 2305 ---- 85.90B ---- 85.90B 84.00 +14.70 69.30 2310 ---- 84.90B ---- 84.90B 83.00 +14.60 68.40 2315 ---- 83.90B ---- 83.90B 82.10 +14.50 67.60 2320 ---- 82.90B ---- 82.90B 81.10 +14.40 66.70 2325 ---- 81.90B ---- 81.80B 80.20 +14.30 65.90 2330 ---- 81.00B ---- 81.00B 79.30 +14.20 65.10 2335 ---- 80.00B ---- 80.00B 78.40 +14.10 64.30 2340 ---- 79.10B ---- 79.10B 77.50 +13.90 63.60 2345 ---- 78.20B ---- 78.20B 76.60 +13.80 62.80 2350 ---- 77.40B ---- 77.40B 75.80 +13.80 62.00 2355 ---- 76.50B ---- 76.50B 74.90 +13.60 61.30 2360 ---- 75.60B ---- 75.60B 74.10 +13.50 60.60 2365 ---- 74.80B ---- 74.80B 73.20 +13.30 59.90 2370 ---- 73.90B ---- 73.90B 72.40 +13.30 59.10 2375 ---- 73.10B ---- 73.10B 71.60 +13.20 58.40 2380 ---- 72.30B ---- 72.30B 70.80 +13.00 57.80 2385 ---- 71.50B ---- 71.50B 70.10 +13.00 57.10 2390 ---- 70.70B ---- 70.70B 69.30 +12.90 56.40 2395 ---- 69.90B ---- 69.90B 68.50 +12.70 55.80 2400 ---- 69.20B ---- 69.20B 67.80 +12.70 55.10 2405 ---- 68.40B ---- 68.40B 67.00 +12.50 54.50 2410 ---- 67.70B ---- 67.70B 66.30 +12.50 53.80 2420 ---- 66.20B ---- 66.20B 64.90 +12.30 52.60 2425 ---- 65.50B ---- 65.50B 64.20 +12.20 52.00 2430 ---- 64.80B ---- 64.80B 63.50 +12.10 51.40 2440 ---- 63.40B ---- 63.40B 62.20 +11.90 50.30 2450 ---- 62.10B ---- 62.10B 60.80 +11.70 49.10 2460 ---- 60.80B ---- 60.80B 59.60 +11.60 48.00 2470 ---- 59.50B ---- 59.50B 58.30 +11.30 47.00 2475 ---- 58.90B ---- 58.90B 57.70 +11.20 46.50 2480 ---- 58.30B ---- 58.30B 57.10 +11.10 46.00 2490 ---- 57.10B ---- 57.10B 55.90 +10.90 45.00 2500 ---- 55.90B ---- 55.90B 54.80 +10.80 44.00 2510 ---- 54.80B ---- 54.80B 53.70 +10.60 43.10 2525 ---- 53.10B ---- 53.10B 52.00 +10.30 41.70 2550 ---- 50.50B ---- 50.50B 49.50 +9.90 39.60 2575 ---- 48.10B ---- 48.10B 47.10 +9.40 37.70 2600 ---- 45.80B ---- 45.80B 44.90 +9.00 35.90 2625 ---- 43.70B ---- 43.70B 42.90 +8.70 34.20 2650 ---- 41.60B ---- 41.60B 41.00 +8.40 32.60 2675 ---- 39.70B ---- 39.70B 39.20 +8.00 31.20 2700 ---- 38.00B ---- 38.00B 37.60 +7.80 29.80 OG FEB25 Gold Option CALL 1475 ---- ---- ---- ---- 626.70 +33.60 593.10 1500 ---- ---- ---- ---- 601.70 +33.60 568.10 1525 ---- ---- ---- ---- 576.70 +33.60 543.10 1550 ---- ---- ---- ---- 551.70 +33.50 518.20 1575 ---- ---- ---- ---- 526.70 +33.00 493.70 1600 ---- ---- ---- ---- 502.10 +32.40 469.70 1625 ---- ---- ---- ---- 478.00 +31.80 446.20 1650 ---- ---- ---- ---- 454.40 +31.20 423.20 1660 ---- ---- ---- ---- 445.10 +31.00 414.10 1670 ---- ---- ---- ---- 435.80 +30.70 405.10 1675 ---- ---- ---- ---- 431.20 +30.60 400.60 1680 ---- ---- ---- ---- 426.60 +30.40 396.20 1690 ---- ---- ---- ---- 417.50 +30.10 387.40 1700 ---- ---- ---- ---- 408.50 +29.90 378.60 1710 ---- ---- ---- ---- 399.60 +29.70 369.90 1720 ---- ---- ---- ---- 390.70 +29.40 361.30 1725 ---- ---- ---- ---- 386.30 +29.20 357.10 1730 ---- ---- ---- ---- 382.00 +29.20 352.80 1740 ---- ---- ---- ---- 373.30 +28.90 344.40 1750 ---- ---- ---- ---- 364.60 +28.60 336.00 1755 ---- ---- ---- ---- 360.40 +28.50 331.90 1760 ---- ---- ---- ---- 356.10 +28.30 327.80 1765 ---- ---- ---- ---- 351.90 +28.20 323.70 1770 ---- ---- ---- ---- 347.60 +28.00 319.60 1775 ---- ---- ---- ---- 343.40 +27.90 315.50 1780 ---- ---- ---- ---- 339.30 +27.80 311.50 1785 ---- ---- ---- ---- 335.10 +27.60 307.50 1790 ---- ---- ---- ---- 331.00 +27.50 303.50 1795 ---- ---- ---- ---- 326.90 +27.40 299.50 1800 ---- ---- ---- ---- 322.80 +27.20 295.60 1805 ---- ---- ---- ---- 318.70 +27.00 291.70 1810 ---- ---- ---- ---- 314.70 +26.90 287.80 1815 ---- ---- ---- ---- 310.60 +26.70 283.90 1820 ---- ---- ---- ---- 306.60 +26.50 280.10 1825 ---- ---- ---- ---- 302.70 +26.50 276.20 1830 ---- ---- ---- ---- 298.70 +26.30 272.40 1835 ---- ---- ---- ---- 294.80 +26.10 268.70 1840 ---- ---- ---- ---- 290.90 +26.00 264.90 1845 ---- ---- ---- ---- 287.00 +25.80 261.20 1850 ---- ---- ---- ---- 283.10 +25.60 257.50 1855 ---- ---- ---- ---- 279.30 +25.50 253.80 1860 ---- ---- ---- ---- 275.50 +25.30 250.20 1865 ---- ---- ---- ---- 271.70 +25.10 246.60 1870 ---- ---- ---- ---- 268.00 +25.00 243.00 1875 ---- ---- ---- ---- 264.30 +24.80 239.50 1880 ---- ---- ---- ---- 260.60 +24.60 236.00 1885 ---- ---- ---- ---- 257.00 +24.50 232.50 1890 ---- ---- ---- ---- 253.30 +24.30 229.00 1895 ---- ---- ---- ---- 249.80 +24.20 225.60 1900 ---- ---- ---- ---- 246.20 +23.90 222.30 1905 ---- ---- ---- ---- 242.70 +23.80 218.90 1910 ---- ---- ---- ---- 239.20 +23.60 215.60 1915 ---- ---- ---- ---- 235.80 +23.40 212.40 1920 ---- ---- ---- ---- 232.40 +23.30 209.10 1925 ---- ---- ---- ---- 229.00 +23.10 205.90 1930 ---- ---- ---- ---- 225.70 +22.90 202.80 1935 ---- ---- ---- ---- 222.40 +22.70 199.70 1940 ---- ---- ---- ---- 219.10 +22.50 196.60 1945 ---- ---- ---- ---- 215.90 +22.30 193.60 1950 ---- ---- ---- ---- 212.70 +22.10 190.60 1955 ---- ---- ---- ---- 209.60 +22.00 187.60 1960 ---- ---- ---- ---- 206.40 +21.70 184.70 1965 ---- ---- ---- ---- 203.40 +21.60 181.80 1970 ---- ---- ---- ---- 200.30 +21.40 178.90 1975 ---- ---- ---- ---- 197.30 +21.20 176.10 1980 ---- ---- ---- ---- 194.30 +21.00 173.30 1985 ---- ---- ---- ---- 191.40 +20.80 170.60 1990 ---- ---- ---- ---- 188.50 +20.60 167.90 1995 ---- ---- ---- ---- 185.60 +20.40 165.20 2000 ---- ---- ---- ---- 182.80 +20.30 162.50 2005 ---- ---- ---- ---- 180.00 +20.10 159.90 2010 ---- ---- ---- ---- 177.20 +19.80 157.40 2015 ---- ---- ---- ---- 174.50 +19.60 154.90 2020 ---- ---- ---- ---- 171.80 +19.40 152.40 2025 ---- ---- ---- ---- 169.20 +19.30 149.90 2030 ---- ---- ---- ---- 166.60 +19.10 147.50 2035 ---- ---- ---- ---- 164.00 +18.90 145.10 2040 ---- ---- ---- ---- 161.50 +18.70 142.80 2045 ---- ---- ---- ---- 159.00 +18.50 140.50 2050 ---- ---- ---- ---- 156.50 +18.20 138.30 2055 ---- ---- ---- ---- 154.10 +18.10 136.00 2060 ---- ---- ---- ---- 151.80 +17.90 133.90 2065 ---- ---- ---- ---- 149.50 +17.80 131.70 2070 ---- ---- ---- ---- 147.20 +17.60 129.60 2075 ---- ---- ---- ---- 144.90 +17.30 127.60 2080 ---- ---- ---- ---- 142.70 +17.10 125.60 2085 ---- ---- ---- ---- 140.60 +17.00 123.60 2090 ---- ---- ---- ---- 138.40 +16.70 121.70 2095 ---- ---- ---- ---- 136.40 +16.60 119.80 2100 ---- ---- ---- ---- 134.30 +16.40 117.90 2105 ---- ---- ---- ---- 132.30 +16.20 116.10 2110 ---- ---- ---- ---- 130.40 +16.10 114.30 2115 ---- ---- ---- ---- 128.50 +15.90 112.60 2120 ---- ---- ---- ---- 126.60 +15.70 110.90 2125 ---- ---- ---- ---- 124.70 +15.50 109.20 2130 ---- ---- ---- ---- 122.90 +15.30 107.60 2135 ---- ---- ---- ---- 121.10 +15.10 106.00 2140 ---- ---- ---- ---- 119.40 +15.00 104.40 2145 ---- ---- ---- ---- 117.70 +14.80 102.90 2150 ---- ---- ---- ---- 116.00 +14.60 101.40 2155 ---- ---- ---- ---- 114.40 +14.50 99.90 2160 ---- ---- ---- ---- 112.80 +14.40 98.40 2165 ---- ---- ---- ---- 111.20 +14.20 97.00 2170 ---- ---- ---- ---- 109.60 +14.00 95.60 2175 ---- ---- ---- ---- 108.10 +13.80 94.30 2180 ---- ---- ---- ---- 106.60 +13.70 92.90 2185 ---- ---- ---- ---- 105.20 +13.60 91.60 2190 ---- ---- ---- ---- 103.70 +13.40 90.30 2195 ---- ---- ---- ---- 102.30 +13.20 89.10 2200 ---- ---- ---- ---- 100.90 +13.10 87.80 2205 ---- ---- ---- ---- 99.50 +12.90 86.60 2210 ---- ---- ---- ---- 98.20 +12.80 85.40 2215 ---- ---- ---- ---- 96.90 +12.60 84.30 2220 ---- ---- ---- ---- 95.60 +12.50 83.10 2225 ---- ---- ---- ---- 94.30 +12.30 82.00 2230 ---- ---- ---- ---- 93.10 +12.20 80.90 2235 ---- ---- ---- ---- 91.80 +12.00 79.80 2240 ---- ---- ---- ---- 90.60 +11.90 78.70 2245 ---- ---- ---- ---- 89.40 +11.80 77.60 2250 ---- ---- ---- ---- 88.30 +11.70 76.60 2255 ---- ---- ---- ---- 87.10 +11.50 75.60 2260 ---- ---- ---- ---- 86.00 +11.40 74.60 2265 ---- ---- ---- ---- 84.90 +11.30 73.60 2270 ---- ---- ---- ---- 83.80 +11.20 72.60 2275 ---- ---- ---- ---- 82.70 +11.00 71.70 2280 ---- ---- ---- ---- 81.60 +10.90 70.70 2285 ---- ---- ---- ---- 80.60 +10.80 69.80 2290 ---- ---- ---- ---- 79.60 +10.70 68.90 2295 ---- ---- ---- ---- 78.60 +10.60 68.00 2300 ---- ---- ---- ---- 77.60 +10.40 67.20 2305 ---- ---- ---- ---- 76.60 +10.30 66.30 2310 ---- ---- ---- ---- 75.60 +10.10 65.50 2315 ---- ---- ---- ---- 74.70 +10.10 64.60 2320 ---- ---- ---- ---- 73.80 +10.00 63.80 2325 ---- ---- ---- ---- 72.90 +9.90 63.00 2330 ---- ---- ---- ---- 72.00 +9.70 62.30 2335 ---- ---- ---- ---- 71.10 +9.60 61.50 2340 ---- ---- ---- ---- 70.20 +9.50 60.70 2345 ---- ---- ---- ---- 69.40 +9.40 60.00 2350 ---- ---- ---- ---- 68.50 +9.30 59.20 2360 ---- ---- ---- ---- 66.90 +9.10 57.80 2370 ---- ---- ---- ---- 65.30 +8.90 56.40 2375 ---- ---- ---- ---- 64.60 +8.80 55.80 2380 ---- ---- ---- ---- 63.80 +8.70 55.10 2390 ---- ---- ---- ---- 62.30 +8.50 53.80 2400 ---- ---- ---- ---- 60.90 +8.30 52.60 2410 ---- ---- ---- ---- 59.50 +8.10 51.40 2420 ---- ---- ---- ---- 58.20 +8.00 50.20 2425 ---- ---- ---- ---- 57.50 +7.90 49.60 2430 ---- ---- ---- ---- 56.90 +7.80 49.10 2440 ---- ---- ---- ---- 55.60 +7.60 48.00 2450 ---- ---- ---- ---- 54.40 +7.50 46.90 2475 ---- ---- ---- ---- 51.50 +7.10 44.40 2500 ---- ---- ---- ---- 48.80 +6.70 42.10 2525 ---- ---- ---- ---- 46.40 +6.50 39.90 2550 ---- ---- ---- ---- 44.10 +6.10 38.00 2575 ---- ---- ---- ---- 42.00 +5.90 36.10 2600 ---- ---- ---- ---- 40.00 +5.50 34.50 2625 ---- ---- ---- ---- 38.20 +5.30 32.90 OG MAR25 Gold Option CALL 1500 ---- ---- ---- ---- 617.50 +33.60 583.90 1525 ---- ---- ---- ---- 592.50 +33.60 558.90 1550 ---- ---- ---- ---- 567.50 +33.50 534.00 1575 ---- ---- ---- ---- 542.50 +33.00 509.50 1600 ---- ---- ---- ---- 517.90 +32.40 485.50 1625 ---- ---- ---- ---- 493.80 +31.80 462.00 1650 ---- ---- ---- ---- 470.10 +31.20 438.90 1675 ---- ---- ---- ---- 446.90 +30.60 416.30 1680 ---- ---- ---- ---- 442.40 +30.50 411.90 1690 ---- ---- ---- ---- 433.30 +30.30 403.00 1700 ---- ---- ---- ---- 424.20 +30.00 394.20 1710 ---- ---- ---- ---- 415.30 +29.80 385.50 1720 ---- ---- ---- ---- 406.40 +29.50 376.90 1725 ---- ---- ---- ---- 402.00 +29.30 372.70 1730 ---- ---- ---- ---- 397.60 +29.20 368.40 1740 ---- ---- ---- ---- 388.90 +29.00 359.90 1750 ---- ---- ---- ---- 380.30 +28.70 351.60 1760 ---- ---- ---- ---- 371.70 +28.40 343.30 1770 ---- ---- ---- ---- 363.20 +28.10 335.10 1775 ---- ---- ---- ---- 359.00 +28.00 331.00 1780 ---- ---- ---- ---- 354.80 +27.80 327.00 1785 ---- ---- ---- ---- 350.70 +27.80 322.90 1790 ---- ---- ---- ---- 346.50 +27.60 318.90 1795 ---- ---- ---- ---- 342.40 +27.50 314.90 1800 ---- ---- ---- ---- 338.30 +27.30 311.00 1805 ---- ---- ---- ---- 334.20 +27.20 307.00 1810 ---- ---- ---- ---- 330.10 +27.00 303.10 1815 ---- ---- ---- ---- 326.10 +26.90 299.20 1820 ---- ---- ---- ---- 322.10 +26.80 295.30 1825 ---- ---- ---- ---- 318.10 +26.60 291.50 1830 ---- ---- ---- ---- 314.10 +26.40 287.70 1835 ---- ---- ---- ---- 310.20 +26.30 283.90 1840 ---- ---- ---- ---- 306.20 +26.10 280.10 1845 ---- ---- ---- ---- 302.30 +26.00 276.30 1850 ---- ---- ---- ---- 298.40 +25.80 272.60 1855 ---- ---- ---- ---- 294.60 +25.70 268.90 1860 ---- ---- ---- ---- 290.70 +25.50 265.20 1865 ---- ---- ---- ---- 286.90 +25.40 261.50 1870 ---- ---- ---- ---- 283.10 +25.20 257.90 1875 ---- ---- ---- ---- 279.40 +25.10 254.30 1880 ---- ---- ---- ---- 275.60 +24.90 250.70 1885 ---- ---- ---- ---- 271.90 +24.70 247.20 1890 ---- ---- ---- ---- 268.30 +24.60 243.70 1895 ---- ---- ---- ---- 264.60 +24.40 240.20 1900 ---- ---- ---- ---- 261.00 +24.30 236.70 1905 ---- ---- ---- ---- 257.40 +24.10 233.30 1910 ---- ---- ---- ---- 253.90 +24.00 229.90 1915 ---- ---- ---- ---- 250.30 +23.70 226.60 1920 ---- ---- ---- ---- 246.80 +23.50 223.30 1925 ---- ---- ---- ---- 243.40 +23.40 220.00 1930 ---- ---- ---- ---- 240.00 +23.30 216.70 1935 ---- ---- ---- ---- 236.60 +23.10 213.50 1940 ---- ---- ---- ---- 233.20 +22.80 210.40 1945 ---- ---- ---- ---- 229.90 +22.70 207.20 1950 ---- ---- ---- ---- 226.70 +22.60 204.10 1955 ---- ---- ---- ---- 223.40 +22.30 201.10 1960 ---- ---- ---- ---- 220.20 +22.10 198.10 1965 ---- ---- ---- ---- 217.10 +22.00 195.10 1970 ---- ---- ---- ---- 213.90 +21.80 192.10 1975 ---- ---- ---- ---- 210.80 +21.60 189.20 1980 ---- ---- ---- ---- 207.80 +21.40 186.40 1985 ---- ---- ---- ---- 204.80 +21.30 183.50 1990 ---- ---- ---- ---- 201.80 +21.00 180.80 1995 ---- ---- ---- ---- 198.90 +20.90 178.00 2000 ---- ---- ---- ---- 196.00 +20.70 175.30 2005 ---- ---- ---- ---- 193.10 +20.50 172.60 2010 ---- ---- ---- ---- 190.30 +20.30 170.00 2015 ---- ---- ---- ---- 187.50 +20.10 167.40 2020 ---- ---- ---- ---- 184.80 +19.90 164.90 2025 ---- ---- ---- ---- 182.10 +19.80 162.30 2030 ---- ---- ---- ---- 179.40 +19.60 159.80 2035 ---- ---- ---- ---- 176.80 +19.40 157.40 2040 ---- ---- ---- ---- 174.20 +19.20 155.00 2045 ---- ---- ---- ---- 171.60 +19.00 152.60 2050 ---- ---- ---- ---- 169.10 +18.80 150.30 2055 ---- ---- ---- ---- 166.60 +18.60 148.00 2060 ---- ---- ---- ---- 164.10 +18.40 145.70 2065 ---- ---- ---- ---- 161.70 +18.20 143.50 2070 ---- ---- ---- ---- 159.30 +18.00 141.30 2075 ---- ---- ---- ---- 157.00 +17.90 139.10 2080 ---- ---- ---- ---- 154.70 +17.70 137.00 2085 ---- ---- ---- ---- 152.40 +17.50 134.90 2090 ---- ---- ---- ---- 150.20 +17.40 132.80 2095 ---- ---- ---- ---- 148.00 +17.20 130.80 2100 ---- ---- ---- ---- 145.90 +17.00 128.90 2105 ---- ---- ---- ---- 143.70 +16.80 126.90 2110 ---- ---- ---- ---- 141.70 +16.70 125.00 2115 ---- ---- ---- ---- 139.60 +16.40 123.20 2120 ---- ---- ---- ---- 137.60 +16.30 121.30 2125 ---- ---- ---- ---- 135.60 +16.10 119.50 2130 ---- ---- ---- ---- 133.70 +15.90 117.80 2135 ---- ---- ---- ---- 131.80 +15.70 116.10 2140 ---- ---- ---- ---- 130.00 +15.60 114.40 2145 ---- ---- ---- ---- 128.10 +15.40 112.70 2150 ---- ---- ---- ---- 126.40 +15.30 111.10 2155 ---- ---- ---- ---- 124.60 +15.10 109.50 2160 ---- ---- ---- ---- 122.90 +15.00 107.90 2165 ---- ---- ---- ---- 121.20 +14.80 106.40 2170 ---- ---- ---- ---- 119.50 +14.60 104.90 2175 ---- ---- ---- ---- 117.90 +14.50 103.40 2180 ---- ---- ---- ---- 116.30 +14.30 102.00 2185 ---- ---- ---- ---- 114.70 +14.10 100.60 2190 ---- ---- ---- ---- 113.20 +14.00 99.20 2195 ---- ---- ---- ---- 111.60 +13.80 97.80 2200 ---- ---- ---- ---- 110.10 +13.60 96.50 2205 ---- ---- ---- ---- 108.70 +13.50 95.20 2210 ---- ---- ---- ---- 107.20 +13.30 93.90 2215 ---- ---- ---- ---- 105.80 +13.20 92.60 2220 ---- ---- ---- ---- 104.40 +13.10 91.30 2225 ---- ---- ---- ---- 103.00 +12.90 90.10 2230 ---- ---- ---- ---- 101.70 +12.80 88.90 2235 ---- ---- ---- ---- 100.30 +12.60 87.70 2240 ---- ---- ---- ---- 99.00 +12.50 86.50 2245 ---- ---- ---- ---- 97.70 +12.30 85.40 2250 ---- ---- ---- ---- 96.50 +12.30 84.20 2255 ---- ---- ---- ---- 95.20 +12.10 83.10 2260 ---- ---- ---- ---- 94.00 +12.00 82.00 2265 ---- ---- ---- ---- 92.80 +11.90 80.90 2270 ---- ---- ---- ---- 91.60 +11.70 79.90 2275 ---- ---- ---- ---- 90.40 +11.60 78.80 2280 ---- ---- ---- ---- 89.20 +11.40 77.80 2285 ---- ---- ---- ---- 88.10 +11.30 76.80 2290 ---- ---- ---- ---- 86.90 +11.10 75.80 2295 ---- ---- ---- ---- 85.80 +11.00 74.80 2300 ---- ---- ---- ---- 84.70 +10.90 73.80 2305 ---- ---- ---- ---- 83.70 +10.90 72.80 2310 ---- ---- ---- ---- 82.60 +10.70 71.90 2315 ---- ---- ---- ---- 81.60 +10.60 71.00 2320 ---- ---- ---- ---- 80.50 +10.40 70.10 2325 ---- ---- ---- ---- 79.50 +10.30 69.20 2330 ---- ---- ---- ---- 78.50 +10.20 68.30 2335 ---- ---- ---- ---- 77.60 +10.20 67.40 2340 ---- ---- ---- ---- 76.60 +10.00 66.60 2345 ---- ---- ---- ---- 75.60 +9.90 65.70 2350 ---- ---- ---- ---- 74.70 +9.80 64.90 2355 ---- ---- ---- ---- 73.80 +9.70 64.10 2360 ---- ---- ---- ---- 72.90 +9.60 63.30 2370 ---- ---- ---- ---- 71.10 +9.40 61.70 2375 ---- ---- ---- ---- 70.20 +9.20 61.00 2380 ---- ---- ---- ---- 69.40 +9.20 60.20 2390 ---- ---- ---- ---- 67.70 +9.00 58.70 2400 ---- ---- ---- ---- 66.10 +8.80 57.30 2410 ---- ---- ---- ---- 64.50 +8.60 55.90 2420 ---- ---- ---- ---- 63.00 +8.40 54.60 2425 ---- ---- ---- ---- 62.30 +8.30 54.00 2430 ---- ---- ---- ---- 61.50 +8.20 53.30 2440 ---- ---- ---- ---- 60.10 +8.00 52.10 2450 ---- ---- ---- ---- 58.70 +7.90 50.80 2460 ---- ---- ---- ---- 57.40 +7.70 49.70 2475 ---- ---- ---- ---- 55.40 +7.40 48.00 2500 ---- ---- ---- ---- 52.40 +7.10 45.30 2525 ---- ---- ---- ---- 49.60 +6.80 42.80 2550 ---- ---- ---- ---- 47.00 +6.40 40.60 2575 ---- ---- ---- ---- 44.50 +6.10 38.40 2600 ---- ---- ---- ---- 42.30 +5.80 36.50 2625 ---- ---- ---- ---- 40.20 +5.50 34.70 2650 ---- ---- ---- ---- 38.20 +5.20 33.00 OG APR25 Gold Option CALL 1500 ---- ---- ---- ---- 617.50 +33.60 583.90 1525 ---- ---- ---- ---- 592.50 +33.60 558.90 1550 ---- ---- ---- ---- 567.50 +33.50 534.00 1575 ---- ---- ---- ---- 542.60 +33.00 509.60 1600 ---- ---- ---- ---- 518.00 +32.30 485.70 1625 ---- ---- ---- ---- 494.00 +31.70 462.30 1650 ---- ---- ---- ---- 470.50 +31.10 439.40 1675 ---- ---- ---- ---- 447.40 +30.40 417.00 1680 ---- ---- ---- ---- 442.90 +30.40 412.50 1690 ---- ---- ---- ---- 433.80 +30.10 403.70 1700 ---- ---- ---- ---- 424.80 +29.80 395.00 1710 ---- ---- ---- ---- 415.90 +29.50 386.40 1720 ---- ---- ---- ---- 407.10 +29.30 377.80 1725 ---- ---- ---- ---- 402.80 +29.20 373.60 1730 ---- ---- ---- ---- 398.40 +29.10 369.30 1740 ---- ---- ---- ---- 389.70 +28.70 361.00 1750 ---- ---- ---- ---- 381.20 +28.50 352.70 1760 ---- ---- ---- ---- 372.70 +28.30 344.40 1770 ---- ---- ---- ---- 364.30 +28.00 336.30 1775 ---- ---- ---- ---- 360.10 +27.80 332.30 1780 ---- ---- ---- ---- 355.90 +27.70 328.20 1785 ---- ---- ---- ---- 351.80 +27.60 324.20 1790 ---- ---- ---- ---- 347.70 +27.40 320.30 1795 ---- ---- ---- ---- 343.60 +27.30 316.30 1800 ---- ---- ---- ---- 339.50 +27.10 312.40 1805 ---- ---- ---- ---- 335.50 +27.00 308.50 1810 ---- ---- ---- ---- 331.50 +26.90 304.60 1815 ---- ---- ---- ---- 327.40 +26.70 300.70 1820 ---- ---- ---- ---- 323.50 +26.60 296.90 1825 ---- ---- ---- ---- 319.50 +26.40 293.10 1830 ---- ---- ---- ---- 315.60 +26.30 289.30 1835 ---- ---- ---- ---- 311.60 +26.10 285.50 1840 ---- ---- ---- ---- 307.70 +25.90 281.80 1845 ---- ---- ---- ---- 303.90 +25.80 278.10 1850 ---- ---- ---- ---- 300.00 +25.60 274.40 1855 ---- ---- ---- ---- 296.20 +25.50 270.70 1860 ---- ---- ---- ---- 292.40 +25.40 267.00 1865 ---- ---- ---- ---- 288.60 +25.20 263.40 1870 ---- ---- ---- ---- 284.90 +25.10 259.80 1875 ---- ---- ---- ---- 281.10 +24.90 256.20 1880 ---- ---- ---- ---- 277.40 +24.70 252.70 1885 ---- ---- ---- ---- 273.80 +24.60 249.20 1890 ---- ---- ---- ---- 270.10 +24.40 245.70 1895 ---- ---- ---- ---- 266.50 +24.30 242.20 1900 ---- ---- ---- ---- 262.90 +24.10 238.80 1905 ---- ---- ---- ---- 259.30 +23.90 235.40 1910 ---- ---- ---- ---- 255.80 +23.70 232.10 1915 ---- ---- ---- ---- 252.30 +23.60 228.70 1920 ---- ---- ---- ---- 248.90 +23.50 225.40 1925 ---- ---- ---- ---- 245.40 +23.20 222.20 1930 ---- ---- ---- ---- 242.00 +23.10 218.90 1935 ---- ---- ---- ---- 238.70 +23.00 215.70 1940 ---- ---- ---- ---- 235.30 +22.70 212.60 1945 ---- ---- ---- ---- 232.00 +22.50 209.50 1950 ---- ---- ---- ---- 228.80 +22.40 206.40 1955 ---- ---- ---- ---- 225.50 +22.20 203.30 1960 ---- ---- ---- ---- 222.40 +22.10 200.30 1965 ---- ---- ---- ---- 219.20 +21.90 197.30 1970 ---- ---- ---- ---- 216.10 +21.70 194.40 1975 ---- ---- ---- ---- 213.00 +21.50 191.50 1980 ---- ---- ---- ---- 210.00 +21.30 188.70 1985 ---- ---- ---- ---- 207.00 +21.10 185.90 1990 ---- ---- ---- ---- 204.00 +20.90 183.10 1995 ---- ---- ---- ---- 201.10 +20.70 180.40 2000 ---- ---- ---- ---- 198.30 +20.60 177.70 2005 ---- ---- ---- ---- 195.50 +20.50 175.00 2010 ---- ---- ---- ---- 192.70 +20.30 172.40 2015 ---- ---- ---- ---- 189.90 +20.00 169.90 2020 ---- ---- ---- ---- 187.20 +19.90 167.30 2025 ---- ---- ---- ---- 184.50 +19.70 164.80 2030 ---- ---- ---- ---- 181.90 +19.50 162.40 2035 ---- ---- ---- ---- 179.30 +19.40 159.90 2040 ---- ---- ---- ---- 176.70 +19.20 157.50 2045 ---- ---- ---- ---- 174.10 +18.90 155.20 2050 ---- ---- ---- ---- 171.60 +18.70 152.90 2055 ---- ---- ---- ---- 169.20 +18.60 150.60 2060 ---- ---- ---- ---- 166.70 +18.40 148.30 2065 ---- ---- ---- ---- 164.30 +18.20 146.10 2070 ---- ---- ---- ---- 162.00 +18.10 143.90 2075 ---- ---- ---- ---- 159.60 +17.80 141.80 2080 ---- ---- ---- ---- 157.30 +17.60 139.70 2085 ---- ---- ---- ---- 155.10 +17.50 137.60 2090 ---- ---- ---- ---- 152.90 +17.40 135.50 2095 ---- ---- ---- ---- 150.70 +17.20 133.50 2100 ---- ---- ---- ---- 148.60 +17.00 131.60 2105 ---- ---- ---- ---- 146.40 +16.80 129.60 2110 ---- ---- ---- ---- 144.40 +16.70 127.70 2115 ---- ---- ---- ---- 142.30 +16.40 125.90 2120 ---- ---- ---- ---- 140.30 +16.20 124.10 2125 ---- ---- ---- ---- 138.40 +16.10 122.30 2130 ---- ---- ---- ---- 136.50 +16.00 120.50 2135 ---- ---- ---- ---- 134.60 +15.80 118.80 2140 ---- ---- ---- ---- 132.70 +15.60 117.10 2145 ---- ---- ---- ---- 130.90 +15.40 115.50 2150 ---- ---- ---- ---- 129.10 +15.20 113.90 2155 ---- ---- ---- ---- 127.40 +15.10 112.30 2160 ---- ---- ---- ---- 125.70 +15.00 110.70 2165 ---- ---- ---- ---- 124.00 +14.80 109.20 2170 ---- ---- ---- ---- 122.30 +14.60 107.70 2175 ---- ---- ---- ---- 120.70 +14.50 106.20 2180 ---- ---- ---- ---- 119.10 +14.30 104.80 2185 ---- ---- ---- ---- 117.60 +14.20 103.40 2190 ---- ---- ---- ---- 116.00 +14.00 102.00 2195 ---- ---- ---- ---- 114.50 +13.90 100.60 2200 ---- ---- ---- ---- 113.00 +13.70 99.30 2205 ---- ---- ---- ---- 111.50 +13.50 98.00 2210 ---- ---- ---- ---- 110.10 +13.40 96.70 2215 ---- ---- ---- ---- 108.70 +13.30 95.40 2220 ---- ---- ---- ---- 107.30 +13.20 94.10 2225 ---- ---- ---- ---- 105.90 +13.00 92.90 2230 ---- ---- ---- ---- 104.60 +12.90 91.70 2235 ---- ---- ---- ---- 103.20 +12.70 90.50 2240 ---- ---- ---- ---- 101.90 +12.60 89.30 2245 ---- ---- ---- ---- 100.60 +12.40 88.20 2250 ---- ---- ---- ---- 99.40 +12.40 87.00 2255 ---- ---- ---- ---- 98.10 +12.20 85.90 2260 ---- ---- ---- ---- 96.90 +12.10 84.80 2265 ---- ---- ---- ---- 95.70 +12.00 83.70 2270 ---- ---- ---- ---- 94.50 +11.80 82.70 2275 ---- ---- ---- ---- 93.30 +11.70 81.60 2280 ---- ---- ---- ---- 92.10 +11.50 80.60 2285 ---- ---- ---- ---- 91.00 +11.40 79.60 2290 ---- ---- ---- ---- 89.90 +11.30 78.60 2295 ---- ---- ---- ---- 88.80 +11.20 77.60 2300 ---- ---- ---- ---- 87.70 +11.10 76.60 2305 ---- ---- ---- ---- 86.60 +11.00 75.60 2310 ---- ---- ---- ---- 85.50 +10.80 74.70 2315 ---- ---- ---- ---- 84.50 +10.70 73.80 2320 ---- ---- ---- ---- 83.50 +10.60 72.90 2325 ---- ---- ---- ---- 82.40 +10.40 72.00 2330 ---- ---- ---- ---- 81.40 +10.30 71.10 2335 ---- ---- ---- ---- 80.50 +10.30 70.20 2340 ---- ---- ---- ---- 79.50 +10.20 69.30 2345 ---- ---- ---- ---- 78.50 +10.00 68.50 2350 ---- ---- ---- ---- 77.60 +9.90 67.70 2355 ---- ---- ---- ---- 76.70 +9.90 66.80 2360 ---- ---- ---- ---- 75.80 +9.80 66.00 2370 ---- ---- ---- ---- 74.00 +9.50 64.50 2375 ---- ---- ---- ---- 73.10 +9.40 63.70 2380 ---- ---- ---- ---- 72.30 +9.40 62.90 2390 ---- ---- ---- ---- 70.60 +9.10 61.50 2400 ---- ---- ---- ---- 69.00 +9.00 60.00 2410 ---- ---- ---- ---- 67.40 +8.80 58.60 2420 ---- ---- ---- ---- 65.80 +8.50 57.30 2425 ---- ---- ---- ---- 65.10 +8.50 56.60 2430 ---- ---- ---- ---- 64.40 +8.40 56.00 2440 ---- ---- ---- ---- 62.90 +8.20 54.70 2450 ---- ---- ---- ---- 61.50 +8.00 53.50 2475 ---- ---- ---- ---- 58.20 +7.60 50.60 2500 ---- ---- ---- ---- 55.10 +7.30 47.80 2525 ---- ---- ---- ---- 52.30 +7.00 45.30 2550 ---- ---- ---- ---- 49.60 +6.60 43.00 2575 ---- ---- ---- ---- 47.10 +6.20 40.90 2600 ---- ---- ---- ---- 44.80 +5.90 38.90 2625 ---- ---- ---- ---- 42.70 +5.70 37.00 2650 ---- ---- ---- ---- 40.70 +5.40 35.30 OG MAY25 Gold Option CALL 1500 ---- ---- ---- ---- 634.40 +34.00 600.40 1525 ---- ---- ---- ---- 609.40 +34.00 575.40 1550 ---- ---- ---- ---- 584.40 +34.00 550.40 1575 ---- ---- ---- ---- 559.40 +34.00 525.40 1600 ---- ---- ---- ---- 534.40 +33.70 500.70 1625 ---- ---- ---- ---- 509.60 +33.00 476.60 1650 ---- ---- ---- ---- 485.40 +32.30 453.10 1675 ---- ---- ---- ---- 461.80 +31.60 430.20 1690 ---- ---- ---- ---- 447.90 +31.10 416.80 1700 ---- ---- ---- ---- 438.80 +30.90 407.90 1710 ---- ---- ---- ---- 429.80 +30.60 399.20 1720 ---- ---- ---- ---- 420.80 +30.30 390.50 1725 ---- ---- ---- ---- 416.40 +30.20 386.20 1730 ---- ---- ---- ---- 412.00 +30.00 382.00 1740 ---- ---- ---- ---- 403.20 +29.70 373.50 1750 ---- ---- ---- ---- 394.60 +29.50 365.10 1760 ---- ---- ---- ---- 386.00 +29.20 356.80 1770 ---- ---- ---- ---- 377.50 +28.80 348.70 1775 ---- ---- ---- ---- 373.30 +28.70 344.60 1780 ---- ---- ---- ---- 369.10 +28.50 340.60 1790 ---- ---- ---- ---- 360.90 +28.30 332.60 1795 ---- ---- ---- ---- 356.80 +28.20 328.60 1800 ---- ---- ---- ---- 352.70 +28.00 324.70 1805 ---- ---- ---- ---- 348.60 +27.80 320.80 1810 ---- ---- ---- ---- 344.60 +27.70 316.90 1815 ---- ---- ---- ---- 340.60 +27.50 313.10 1820 ---- ---- ---- ---- 336.60 +27.40 309.20 1825 ---- ---- ---- ---- 332.60 +27.20 305.40 1830 ---- ---- ---- ---- 328.70 +27.10 301.60 1835 ---- ---- ---- ---- 324.80 +26.90 297.90 1840 ---- ---- ---- ---- 320.90 +26.70 294.20 1845 ---- ---- ---- ---- 317.00 +26.50 290.50 1850 ---- ---- ---- ---- 313.20 +26.40 286.80 1855 ---- ---- ---- ---- 309.40 +26.30 283.10 1860 ---- ---- ---- ---- 305.60 +26.10 279.50 1865 ---- ---- ---- ---- 301.80 +25.90 275.90 1870 ---- ---- ---- ---- 298.10 +25.80 272.30 1875 ---- ---- ---- ---- 294.40 +25.60 268.80 1880 ---- ---- ---- ---- 290.70 +25.50 265.20 1885 ---- ---- ---- ---- 287.00 +25.30 261.70 1890 ---- ---- ---- ---- 283.40 +25.10 258.30 1895 ---- ---- ---- ---- 279.80 +25.00 254.80 1900 ---- ---- ---- ---- 276.20 +24.80 251.40 1905 ---- ---- ---- ---- 272.60 +24.60 248.00 1910 ---- ---- ---- ---- 269.10 +24.50 244.60 1915 ---- ---- ---- ---- 265.60 +24.30 241.30 1920 ---- ---- ---- ---- 262.10 +24.10 238.00 1925 ---- ---- ---- ---- 258.60 +23.90 234.70 1930 ---- ---- ---- ---- 255.20 +23.80 231.40 1935 ---- ---- ---- ---- 251.80 +23.60 228.20 1940 ---- ---- ---- ---- 248.40 +23.40 225.00 1945 ---- ---- ---- ---- 245.10 +23.30 221.80 1950 ---- ---- ---- ---- 241.70 +23.10 218.60 1955 ---- ---- ---- ---- 238.40 +22.90 215.50 1960 ---- ---- ---- ---- 235.20 +22.80 212.40 1965 ---- ---- ---- ---- 232.00 +22.60 209.40 1970 ---- ---- ---- ---- 228.80 +22.40 206.40 1975 ---- ---- ---- ---- 225.60 +22.20 203.40 1980 ---- ---- ---- ---- 222.50 +22.10 200.40 1985 ---- ---- ---- ---- 219.40 +21.90 197.50 1990 ---- ---- ---- ---- 216.40 +21.70 194.70 1995 ---- ---- ---- ---- 213.40 +21.60 191.80 2000 ---- ---- ---- ---- 210.40 +21.30 189.10 2005 ---- ---- ---- ---- 207.50 +21.20 186.30 2010 ---- ---- ---- ---- 204.60 +21.00 183.60 2015 ---- ---- ---- ---- 201.80 +20.80 181.00 2020 ---- ---- ---- ---- 198.90 +20.60 178.30 2025 ---- ---- ---- ---- 196.20 +20.50 175.70 2030 ---- ---- ---- ---- 193.40 +20.20 173.20 2035 ---- ---- ---- ---- 190.80 +20.10 170.70 2040 ---- ---- ---- ---- 188.10 +19.90 168.20 2045 ---- ---- ---- ---- 185.50 +19.70 165.80 2050 ---- ---- ---- ---- 182.90 +19.60 163.30 2055 ---- ---- ---- ---- 180.30 +19.30 161.00 2060 ---- ---- ---- ---- 177.80 +19.20 158.60 2065 ---- ---- ---- ---- 175.30 +19.00 156.30 2070 ---- ---- ---- ---- 172.90 +18.80 154.10 2075 ---- ---- ---- ---- 170.50 +18.70 151.80 2080 ---- ---- ---- ---- 168.10 +18.50 149.60 2085 ---- ---- ---- ---- 165.80 +18.30 147.50 2090 ---- ---- ---- ---- 163.50 +18.10 145.40 2095 ---- ---- ---- ---- 161.20 +17.90 143.30 2100 ---- ---- ---- ---- 159.00 +17.80 141.20 2105 ---- ---- ---- ---- 156.80 +17.60 139.20 2110 ---- ---- ---- ---- 154.60 +17.40 137.20 2115 ---- ---- ---- ---- 152.50 +17.20 135.30 2120 ---- ---- ---- ---- 150.40 +17.00 133.40 2125 ---- ---- ---- ---- 148.40 +16.90 131.50 2130 ---- ---- ---- ---- 146.40 +16.70 129.70 2135 ---- ---- ---- ---- 144.40 +16.50 127.90 2140 ---- ---- ---- ---- 142.50 +16.40 126.10 2145 ---- ---- ---- ---- 140.60 +16.30 124.30 2150 ---- ---- ---- ---- 138.70 +16.10 122.60 2155 ---- ---- ---- ---- 136.90 +15.90 121.00 2160 ---- ---- ---- ---- 135.10 +15.80 119.30 2165 ---- ---- ---- ---- 133.30 +15.60 117.70 2170 ---- ---- ---- ---- 131.60 +15.40 116.20 2175 ---- ---- ---- ---- 129.80 +15.20 114.60 2180 ---- ---- ---- ---- 128.20 +15.10 113.10 2185 ---- ---- ---- ---- 126.50 +14.90 111.60 2190 ---- ---- ---- ---- 124.90 +14.70 110.20 2195 ---- ---- ---- ---- 123.30 +14.60 108.70 2200 ---- ---- ---- ---- 121.80 +14.50 107.30 2205 ---- ---- ---- ---- 120.30 +14.40 105.90 2210 ---- ---- ---- ---- 118.80 +14.20 104.60 2215 ---- ---- ---- ---- 117.30 +14.00 103.30 2220 ---- ---- ---- ---- 115.80 +13.80 102.00 2225 ---- ---- ---- ---- 114.40 +13.70 100.70 2230 ---- ---- ---- ---- 113.00 +13.60 99.40 2235 ---- ---- ---- ---- 111.70 +13.50 98.20 2240 ---- ---- ---- ---- 110.30 +13.30 97.00 2245 ---- ---- ---- ---- 109.00 +13.20 95.80 2250 ---- ---- ---- ---- 107.70 +13.00 94.70 2255 ---- ---- ---- ---- 106.40 +12.90 93.50 2260 ---- ---- ---- ---- 105.20 +12.80 92.40 2265 ---- ---- ---- ---- 103.90 +12.60 91.30 2270 ---- ---- ---- ---- 102.70 +12.50 90.20 2275 ---- ---- ---- ---- 101.50 +12.40 89.10 2280 ---- ---- ---- ---- 100.40 +12.30 88.10 2285 ---- ---- ---- ---- 99.20 +12.10 87.10 2290 ---- ---- ---- ---- 98.10 +12.00 86.10 2295 ---- ---- ---- ---- 97.00 +11.90 85.10 2300 ---- ---- ---- ---- 95.90 +11.80 84.10 2305 ---- ---- ---- ---- 94.80 +11.70 83.10 2310 ---- ---- ---- ---- 93.70 +11.50 82.20 2315 ---- ---- ---- ---- 92.70 +11.40 81.30 2320 ---- ---- ---- ---- 91.70 +11.30 80.40 2325 ---- ---- ---- ---- 90.60 +11.10 79.50 2330 ---- ---- ---- ---- 89.60 +11.00 78.60 2340 ---- ---- ---- ---- 87.70 +10.90 76.80 2350 ---- ---- ---- ---- 85.80 +10.60 75.20 2360 ---- ---- ---- ---- 84.00 +10.40 73.60 2370 ---- ---- ---- ---- 82.20 +10.20 72.00 2375 ---- ---- ---- ---- 81.30 +10.10 71.20 2380 ---- ---- ---- ---- 80.50 +10.00 70.50 2390 ---- ---- ---- ---- 78.80 +9.80 69.00 2400 ---- ---- ---- ---- 77.20 +9.60 67.60 2410 ---- ---- ---- ---- 75.60 +9.40 66.20 2420 ---- ---- ---- ---- 74.10 +9.30 64.80 2425 ---- ---- ---- ---- 73.40 +9.20 64.20 2430 ---- ---- ---- ---- 72.60 +9.10 63.50 2450 ---- ---- ---- ---- 69.80 +8.80 61.00 2475 ---- ---- ---- ---- 66.50 +8.40 58.10 2500 ---- ---- ---- ---- 63.40 +8.00 55.40 2525 ---- ---- ---- ---- 60.50 +7.60 52.90 2550 ---- ---- ---- ---- 57.90 +7.30 50.60 2575 ---- ---- ---- ---- 55.40 +7.00 48.40 2600 ---- ---- ---- ---- 53.10 +6.70 46.40 2625 ---- ---- ---- ---- 51.00 +6.50 44.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1109.40 +34.00 1075.40 1050 ---- ---- ---- ---- 1084.40 +34.00 1050.40 1075 ---- ---- ---- ---- 1059.40 +34.00 1025.40 1100 ---- ---- ---- ---- 1034.40 +34.00 1000.40 1125 ---- ---- ---- ---- 1009.40 +34.00 975.40 1150 ---- ---- ---- ---- 984.40 +34.00 950.40 1175 ---- ---- ---- ---- 959.40 +34.00 925.40 1200 ---- ---- ---- ---- 934.40 +34.00 900.40 1220 ---- ---- ---- ---- 914.40 +34.00 880.40 1225 ---- ---- ---- ---- 909.40 +34.00 875.40 1230 ---- ---- ---- ---- 904.40 +34.00 870.40 1240 ---- ---- ---- ---- 894.40 +34.00 860.40 1250 ---- ---- ---- ---- 884.40 +34.00 850.40 1260 ---- ---- ---- ---- 874.40 +34.00 840.40 1270 ---- ---- ---- ---- 864.40 +34.00 830.40 1275 ---- ---- ---- ---- 859.40 +34.00 825.40 1280 ---- ---- ---- ---- 854.40 +34.00 820.40 1290 ---- ---- ---- ---- 844.40 +34.00 810.40 1300 ---- ---- ---- ---- 834.40 +34.00 800.40 1310 ---- ---- ---- ---- 824.40 +34.00 790.40 1315 ---- ---- ---- ---- 819.40 +34.00 785.40 1320 ---- ---- ---- ---- 814.40 +34.00 780.40 1325 ---- ---- ---- ---- 809.40 +34.00 775.40 1330 ---- ---- ---- ---- 804.40 +34.00 770.40 1335 ---- ---- ---- ---- 799.40 +34.00 765.40 1340 ---- ---- ---- ---- 794.40 +34.00 760.40 1345 ---- ---- ---- ---- 789.40 +34.00 755.40 1350 ---- ---- ---- ---- 784.40 +34.00 750.40 1355 ---- ---- ---- ---- 779.40 +34.00 745.40 1360 ---- ---- ---- ---- 774.40 +34.00 740.40 1365 ---- ---- ---- ---- 769.40 +34.00 735.40 1370 ---- ---- ---- ---- 764.40 +34.00 730.40 1375 ---- ---- ---- ---- 759.40 +34.00 725.40 1380 ---- ---- ---- ---- 754.40 +34.00 720.40 1385 ---- ---- ---- ---- 749.40 +34.00 715.40 1390 ---- ---- ---- ---- 744.40 +34.00 710.40 1395 ---- ---- ---- ---- 739.40 +34.00 705.40 1400 ---- ---- ---- ---- 734.40 +34.00 700.40 1405 ---- ---- ---- ---- 729.40 +34.00 695.40 1410 ---- ---- ---- ---- 724.40 +34.00 690.40 1415 ---- ---- ---- ---- 719.40 +34.00 685.40 1420 ---- ---- ---- ---- 714.40 +34.00 680.40 1425 ---- ---- ---- ---- 709.40 +34.00 675.40 1430 ---- ---- ---- ---- 704.40 +34.00 670.40 1435 ---- ---- ---- ---- 699.40 +34.00 665.40 1440 ---- ---- ---- ---- 694.40 +34.00 660.40 1445 ---- ---- ---- ---- 689.40 +34.00 655.40 1450 ---- ---- ---- ---- 684.40 +34.00 650.40 1455 ---- ---- ---- ---- 679.40 +34.00 645.40 1460 ---- ---- ---- ---- 674.40 +34.00 640.40 1465 ---- ---- ---- ---- 669.40 +34.00 635.40 1470 ---- ---- ---- ---- 664.40 +34.00 630.40 1475 ---- ---- ---- ---- 659.40 +34.00 625.40 1480 ---- ---- ---- ---- 654.40 +34.00 620.40 1485 ---- ---- ---- ---- 649.40 +34.00 615.40 1490 ---- ---- ---- ---- 644.40 +34.00 610.40 1495 ---- ---- ---- ---- 639.40 +34.00 605.40 1500 ---- ---- ---- ---- 634.40 +34.00 600.40 1505 ---- ---- ---- ---- 629.40 +34.00 595.40 1510 ---- ---- ---- ---- 624.40 +34.00 590.40 1515 ---- ---- ---- ---- 619.40 +34.00 585.40 1520 ---- ---- ---- ---- 614.40 +34.00 580.40 1525 ---- ---- ---- ---- 609.40 +34.00 575.40 1530 ---- ---- ---- ---- 604.40 +34.00 570.40 1535 ---- ---- ---- ---- 599.40 +34.00 565.40 1540 ---- ---- ---- ---- 594.40 +34.00 560.40 1545 ---- ---- ---- ---- 589.40 +33.90 555.50 1550 ---- ---- ---- ---- 584.40 +33.80 550.60 1555 ---- ---- ---- ---- 579.40 +33.70 545.70 1560 ---- ---- ---- ---- 574.40 +33.60 540.80 1565 ---- ---- ---- ---- 569.40 +33.50 535.90 1570 ---- ---- ---- ---- 564.40 +33.40 531.00 1575 ---- ---- ---- ---- 559.50 +33.30 526.20 1580 ---- ---- ---- ---- 554.50 +33.10 521.40 1585 ---- ---- ---- ---- 549.60 +33.00 516.60 1590 ---- ---- ---- ---- 544.70 +32.90 511.80 1595 ---- ---- ---- ---- 539.80 +32.70 507.10 1600 ---- ---- ---- ---- 535.00 +32.60 502.40 1605 ---- ---- ---- ---- 530.20 +32.50 497.70 1610 ---- ---- ---- ---- 525.30 +32.30 493.00 1615 ---- ---- ---- ---- 520.50 +32.20 488.30 1620 ---- ---- ---- ---- 515.80 +32.20 483.60 1625 ---- ---- ---- ---- 511.00 +32.00 479.00 1630 ---- ---- ---- ---- 506.30 +31.90 474.40 1635 ---- ---- ---- ---- 501.60 +31.80 469.80 1640 ---- ---- ---- ---- 496.90 +31.70 465.20 1645 ---- ---- ---- ---- 492.20 +31.50 460.70 1650 ---- ---- ---- ---- 487.50 +31.40 456.10 1655 ---- ---- ---- ---- 482.90 +31.30 451.60 1660 ---- ---- ---- ---- 478.30 +31.20 447.10 1665 ---- ---- ---- ---- 473.60 +31.00 442.60 1670 ---- ---- ---- ---- 469.10 +30.90 438.20 1675 ---- ---- ---- ---- 464.50 +30.80 433.70 1680 ---- ---- ---- ---- 459.90 +30.60 429.30 1685 ---- ---- ---- ---- 455.40 +30.50 424.90 1690 ---- ---- ---- ---- 450.90 +30.40 420.50 1695 ---- ---- ---- ---- 446.40 +30.20 416.20 1700 ---- ---- ---- ---- 441.90 +30.10 411.80 1705 ---- ---- ---- ---- 437.50 +30.00 407.50 1710 ---- ---- ---- ---- 433.00 +29.80 403.20 1715 ---- ---- ---- ---- 428.60 +29.70 398.90 1720 ---- ---- ---- ---- 424.20 +29.60 394.60 1725 ---- ---- ---- ---- 419.80 +29.50 390.30 1730 ---- ---- ---- ---- 415.40 +29.30 386.10 1735 ---- ---- ---- ---- 411.10 +29.30 381.80 1740 ---- ---- ---- ---- 406.70 +29.10 377.60 1745 ---- ---- ---- ---- 402.40 +29.00 373.40 1750 ---- ---- ---- ---- 398.10 +28.80 369.30 1755 ---- ---- ---- ---- 393.80 +28.70 365.10 1760 ---- ---- ---- ---- 389.60 +28.60 361.00 1765 ---- ---- ---- ---- 385.30 +28.50 356.80 1770 ---- ---- ---- ---- 381.10 +28.40 352.70 1775 ---- ---- ---- ---- 376.90 +28.30 348.60 1780 ---- ---- ---- ---- 372.70 +28.10 344.60 1785 ---- ---- ---- ---- 368.50 +28.00 340.50 1790 ---- ---- ---- ---- 364.30 +27.80 336.50 1795 ---- ---- ---- ---- 360.20 +27.70 332.50 1800 ---- ---- ---- ---- 356.00 +27.50 328.50 1805 ---- ---- ---- ---- 351.90 +27.40 324.50 1810 ---- ---- ---- ---- 347.90 +27.30 320.60 1815 ---- ---- ---- ---- 343.80 +27.10 316.70 1820 ---- ---- ---- ---- 339.80 +27.00 312.80 1825 ---- ---- ---- ---- 335.80 +26.90 308.90 1830 ---- ---- ---- ---- 331.80 +26.70 305.10 1835 ---- ---- ---- ---- 327.80 +26.60 301.20 1840 ---- ---- ---- ---- 323.90 +26.50 297.40 1845 ---- ---- ---- ---- 320.00 +26.30 293.70 1850 ---- ---- ---- ---- 316.10 +26.20 289.90 1855 ---- ---- ---- ---- 312.20 +26.00 286.20 1860 ---- ---- ---- ---- 308.40 +25.80 282.60 1865 ---- ---- ---- ---- 304.60 +25.70 278.90 1870 ---- ---- ---- ---- 300.80 +25.50 275.30 1875 ---- ---- ---- ---- 297.10 +25.40 271.70 1880 ---- ---- ---- ---- 293.40 +25.30 268.10 1885 ---- ---- ---- ---- 289.70 +25.10 264.60 1890 ---- ---- ---- ---- 286.00 +24.90 261.10 1895 ---- ---- ---- ---- 282.40 +24.70 257.70 1900 ---- ---- ---- ---- 278.80 +24.60 254.20 1905 ---- ---- ---- ---- 275.30 +24.50 250.80 1910 ---- ---- ---- ---- 271.70 +24.20 247.50 1915 ---- ---- ---- ---- 268.20 +24.10 244.10 1920 ---- ---- ---- ---- 264.80 +24.00 240.80 1925 ---- ---- ---- ---- 261.30 +23.70 237.60 1930 ---- ---- ---- ---- 257.90 +23.60 234.30 1935 ---- ---- ---- ---- 254.60 +23.50 231.10 1940 ---- ---- ---- ---- 251.20 +23.20 228.00 1945 ---- ---- ---- ---- 247.90 +23.10 224.80 1950 ---- ---- ---- ---- 244.70 +23.00 221.70 1955 ---- ---- ---- ---- 241.40 +22.70 218.70 1960 ---- ---- ---- ---- 238.20 +22.50 215.70 1965 ---- ---- ---- ---- 235.10 +22.40 212.70 1970 ---- ---- ---- ---- 231.90 +22.20 209.70 1975 ---- ---- ---- ---- 228.90 +22.10 206.80 1980 ---- ---- ---- ---- 225.80 +21.90 203.90 1985 ---- ---- ---- ---- 222.80 +21.80 201.00 1990 ---- ---- ---- ---- 219.80 +21.60 198.20 1995 ---- ---- ---- ---- 216.80 +21.40 195.40 2000 ---- ---- ---- ---- 213.90 +21.20 192.70 2005 ---- ---- ---- ---- 211.00 +21.00 190.00 2010 ---- ---- ---- ---- 208.10 +20.80 187.30 2015 ---- ---- ---- ---- 205.30 +20.60 184.70 2020 ---- ---- ---- ---- 202.50 +20.50 182.00 2025 ---- ---- ---- ---- 199.80 +20.30 179.50 2030 ---- ---- ---- ---- 197.10 +20.20 176.90 2035 ---- ---- ---- ---- 194.40 +20.00 174.40 2040 ---- ---- ---- ---- 191.80 +19.80 172.00 2045 ---- ---- ---- ---- 189.10 +19.60 169.50 2050 ---- ---- ---- ---- 186.60 +19.50 167.10 2055 ---- ---- ---- ---- 184.00 +19.20 164.80 2060 ---- ---- ---- ---- 181.50 +19.10 162.40 2065 ---- ---- ---- ---- 179.10 +19.00 160.10 2070 ---- ---- ---- ---- 176.60 +18.70 157.90 2075 ---- ---- ---- ---- 174.20 +18.60 155.60 2080 ---- ---- ---- ---- 171.80 +18.40 153.40 2085 ---- ---- ---- ---- 169.50 +18.20 151.30 2090 ---- ---- ---- ---- 167.20 +18.00 149.20 2095 ---- ---- ---- ---- 164.90 +17.80 147.10 2100 ---- ---- ---- ---- 162.70 +17.70 145.00 2105 ---- ---- ---- ---- 160.50 +17.50 143.00 2110 ---- ---- ---- ---- 158.30 +17.30 141.00 2115 ---- ---- ---- ---- 156.20 +17.20 139.00 2120 ---- ---- ---- ---- 154.10 +17.00 137.10 2125 ---- ---- ---- ---- 152.00 +16.80 135.20 300 2130 ---- ---- ---- ---- 150.00 +16.70 133.30 2135 ---- ---- ---- ---- 148.00 +16.60 131.40 2140 ---- ---- ---- ---- 146.00 +16.40 129.60 2145 ---- ---- ---- ---- 144.10 +16.30 127.80 2150 ---- ---- ---- ---- 142.10 +16.00 126.10 2155 ---- ---- ---- ---- 140.30 +15.90 124.40 2160 ---- ---- ---- ---- 138.40 +15.70 122.70 2165 ---- ---- ---- ---- 136.60 +15.60 121.00 2170 ---- ---- ---- ---- 134.80 +15.40 119.40 2175 ---- ---- ---- ---- 133.00 +15.20 117.80 2180 ---- ---- ---- ---- 131.30 +15.10 116.20 2185 ---- ---- ---- ---- 129.60 +14.90 114.70 2190 ---- ---- ---- ---- 127.90 +14.80 113.10 2195 ---- ---- ---- ---- 126.30 +14.70 111.60 2200 ---- ---- ---- ---- 124.70 +14.50 110.20 2205 ---- ---- ---- ---- 123.10 +14.40 108.70 2210 ---- ---- ---- ---- 121.50 +14.20 107.30 2215 ---- ---- ---- ---- 120.00 +14.10 105.90 2220 ---- ---- ---- ---- 118.50 +13.90 104.60 2225 ---- ---- ---- ---- 117.00 +13.80 103.20 2230 ---- ---- ---- ---- 115.60 +13.70 101.90 2235 ---- ---- ---- ---- 114.10 +13.50 100.60 2240 ---- ---- ---- ---- 112.70 +13.30 99.40 2245 ---- ---- ---- ---- 111.40 +13.30 98.10 2250 ---- ---- ---- ---- 110.00 +13.10 96.90 2255 ---- ---- ---- ---- 108.70 +13.00 95.70 2260 ---- ---- ---- ---- 107.40 +12.80 94.60 2265 ---- ---- ---- ---- 106.10 +12.70 93.40 2270 ---- ---- ---- ---- 104.80 +12.50 92.30 2275 ---- ---- ---- ---- 103.60 +12.40 91.20 2280 ---- ---- ---- ---- 102.40 +12.30 90.10 2285 ---- ---- ---- ---- 101.20 +12.20 89.00 2290 ---- ---- ---- ---- 100.10 +12.10 88.00 2295 ---- ---- ---- ---- 98.90 +11.90 87.00 2300 ---- ---- ---- ---- 97.80 +11.80 86.00 2305 ---- ---- ---- ---- 96.70 +11.70 85.00 2310 ---- ---- ---- ---- 95.60 +11.60 84.00 2315 ---- ---- ---- ---- 94.60 +11.50 83.10 2320 ---- ---- ---- ---- 93.50 +11.30 82.20 2325 ---- ---- ---- ---- 92.50 +11.20 81.30 2330 ---- ---- ---- ---- 91.50 +11.10 80.40 2335 ---- ---- ---- ---- 90.60 +11.10 79.50 2340 ---- ---- ---- ---- 89.60 +10.90 78.70 2345 ---- ---- ---- ---- 88.60 +10.80 77.80 2350 ---- ---- ---- ---- 87.70 +10.70 77.00 2355 ---- ---- ---- ---- 86.80 +10.60 76.20 2360 ---- ---- ---- ---- 85.90 +10.50 75.40 2365 ---- ---- ---- ---- 85.00 +10.40 74.60 2370 ---- ---- ---- ---- 84.10 +10.30 73.80 2375 ---- ---- ---- ---- 83.30 +10.20 73.10 2380 ---- ---- ---- ---- 82.40 +10.10 72.30 2385 ---- ---- ---- ---- 81.60 +10.00 71.60 2390 ---- ---- ---- ---- 80.80 +9.90 70.90 2395 ---- ---- ---- ---- 80.00 +9.90 70.10 2400 ---- ---- ---- ---- 79.20 +9.80 69.40 2405 ---- ---- ---- ---- 78.40 +9.70 68.70 2410 ---- ---- ---- ---- 77.60 +9.50 68.10 2415 ---- ---- ---- ---- 76.90 +9.50 67.40 2420 ---- ---- ---- ---- 76.10 +9.40 66.70 2425 ---- ---- ---- ---- 75.40 +9.30 66.10 2430 ---- ---- ---- ---- 74.60 +9.20 65.40 2435 ---- ---- ---- ---- 73.90 +9.10 64.80 2440 ---- ---- ---- ---- 73.20 +9.10 64.10 2450 ---- ---- ---- ---- 71.70 +8.80 62.90 2460 ---- ---- ---- ---- 70.30 +8.70 61.60 2470 ---- ---- ---- ---- 68.90 +8.50 60.40 2475 ---- ---- ---- ---- 68.30 +8.50 59.80 500 2480 ---- ---- ---- ---- 67.60 +8.40 59.20 2490 ---- ---- ---- ---- 66.20 +8.20 58.00 2500 ---- ---- ---- ---- 64.90 +8.10 56.80 1000 2510 ---- ---- ---- ---- 63.60 +7.90 55.70 2520 ---- ---- ---- ---- 62.30 +7.70 54.60 2525 ---- ---- ---- ---- 61.70 +7.70 54.00 2530 ---- ---- ---- ---- 61.10 +7.70 53.40 2550 ---- ---- ---- ---- 58.60 +7.30 51.30 2575 ---- ---- ---- ---- 55.70 +7.00 48.70 2600 ---- ---- ---- ---- 52.90 +6.70 46.20 2625 ---- ---- ---- ---- 50.30 +6.40 43.90 2650 ---- ---- ---- ---- 47.90 +6.10 41.80 2675 ---- ---- ---- ---- 45.70 +5.80 39.90 2700 ---- ---- ---- ---- 43.70 +5.60 38.10 700 2725 ---- ---- ---- ---- 41.80 +5.30 36.50 2750 ---- ---- ---- ---- 40.20 +5.20 35.00 2775 ---- ---- ---- ---- 38.70 +5.00 33.70 2800 ---- ---- ---- ---- 37.30 +4.80 32.50 2825 ---- ---- ---- ---- 36.00 +4.60 31.40 2850 ---- ---- ---- ---- 34.80 +4.40 30.40 2875 ---- ---- ---- ---- 33.80 +4.30 29.50 2900 ---- ---- ---- ---- 32.70 +4.10 28.60 2925 ---- ---- ---- ---- 31.80 +4.00 27.80 2950 ---- ---- ---- ---- 30.90 +3.90 27.00 2975 ---- ---- ---- ---- 30.00 +3.70 26.30 3000 ---- ---- ---- ---- 29.30 +3.70 25.60 3100 ---- ---- ---- ---- 26.50 +3.20 23.30 3200 ---- ---- ---- ---- 24.40 +2.90 21.50 3300 ---- ---- ---- ---- 22.70 +2.70 20.00 3400 ---- ---- ---- ---- 21.40 +2.50 18.90 3500 ---- ---- ---- ---- 20.40 +2.30 18.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1106.70 +35.20 1071.50 1100 ---- ---- ---- ---- 1081.70 +35.20 1046.50 1125 ---- ---- ---- ---- 1056.70 +35.20 1021.50 1150 ---- ---- ---- ---- 1031.70 +35.20 996.50 1175 ---- ---- ---- ---- 1006.70 +35.20 971.50 1200 ---- ---- ---- ---- 981.70 +35.20 946.50 1225 ---- ---- ---- ---- 956.70 +35.20 921.50 1250 ---- ---- ---- ---- 931.70 +35.20 896.50 1270 ---- ---- ---- ---- 911.70 +35.20 876.50 1275 ---- ---- ---- ---- 906.70 +35.20 871.50 1280 ---- ---- ---- ---- 901.70 +35.20 866.50 1290 ---- ---- ---- ---- 891.70 +35.20 856.50 1300 ---- ---- ---- ---- 881.70 +35.20 846.50 1310 ---- ---- ---- ---- 871.70 +35.20 836.50 1320 ---- ---- ---- ---- 861.70 +35.20 826.50 1325 ---- ---- ---- ---- 856.70 +35.20 821.50 1330 ---- ---- ---- ---- 851.70 +35.20 816.50 1340 ---- ---- ---- ---- 841.70 +35.20 806.50 1350 ---- ---- ---- ---- 831.70 +35.20 796.50 1360 ---- ---- ---- ---- 821.70 +35.20 786.50 1370 ---- ---- ---- ---- 811.70 +35.20 776.50 1375 ---- ---- ---- ---- 806.70 +35.20 771.50 1380 ---- ---- ---- ---- 801.70 +35.20 766.50 1385 ---- ---- ---- ---- 796.70 +35.20 761.50 1390 ---- ---- ---- ---- 791.70 +35.20 756.50 1395 ---- ---- ---- ---- 786.70 +35.20 751.50 1400 ---- ---- ---- ---- 781.70 +35.20 746.50 1405 ---- ---- ---- ---- 776.70 +35.20 741.50 1410 ---- ---- ---- ---- 771.70 +35.20 736.50 1415 ---- ---- ---- ---- 766.70 +35.20 731.50 1420 ---- ---- ---- ---- 761.70 +35.20 726.50 1425 ---- ---- ---- ---- 756.70 +35.20 721.50 1430 ---- ---- ---- ---- 751.70 +35.20 716.50 1435 ---- ---- ---- ---- 746.70 +35.20 711.50 1440 ---- ---- ---- ---- 741.70 +35.20 706.50 1445 ---- ---- ---- ---- 736.70 +35.20 701.50 1450 ---- ---- ---- ---- 731.70 +35.20 696.50 1455 ---- ---- ---- ---- 726.70 +35.20 691.50 1460 ---- ---- ---- ---- 721.70 +35.20 686.50 1465 ---- ---- ---- ---- 716.70 +35.20 681.50 1470 ---- ---- ---- ---- 711.70 +35.20 676.50 1475 ---- ---- ---- ---- 706.70 +35.20 671.50 1480 ---- ---- ---- ---- 701.70 +35.20 666.50 1485 ---- ---- ---- ---- 696.70 +35.20 661.50 1490 ---- ---- ---- ---- 691.70 +35.20 656.50 1495 ---- ---- ---- ---- 686.70 +35.20 651.50 1500 ---- ---- ---- ---- 681.70 +35.20 646.50 1505 ---- ---- ---- ---- 676.70 +35.20 641.50 1510 ---- ---- ---- ---- 671.70 +35.20 636.50 1515 ---- ---- ---- ---- 666.70 +35.20 631.50 1520 ---- ---- ---- ---- 661.70 +35.20 626.50 1525 ---- ---- ---- ---- 656.70 +35.10 621.60 1530 ---- ---- ---- ---- 651.70 +35.00 616.70 1535 ---- ---- ---- ---- 646.70 +34.90 611.80 1540 ---- ---- ---- ---- 641.70 +34.80 606.90 1545 ---- ---- ---- ---- 636.70 +34.70 602.00 1550 ---- ---- ---- ---- 631.70 +34.50 597.20 1555 ---- ---- ---- ---- 626.80 +34.50 592.30 1560 ---- ---- ---- ---- 621.80 +34.30 587.50 1565 ---- ---- ---- ---- 616.90 +34.20 582.70 1570 ---- ---- ---- ---- 612.00 +34.00 578.00 1575 ---- ---- ---- ---- 607.10 +33.90 573.20 1580 ---- ---- ---- ---- 602.30 +33.80 568.50 1585 ---- ---- ---- ---- 597.40 +33.60 563.80 1590 ---- ---- ---- ---- 592.60 +33.50 559.10 1595 ---- ---- ---- ---- 587.80 +33.40 554.40 1600 ---- ---- ---- ---- 583.00 +33.30 549.70 1605 ---- ---- ---- ---- 578.20 +33.10 545.10 1610 ---- ---- ---- ---- 573.50 +33.00 540.50 1615 ---- ---- ---- ---- 568.80 +32.90 535.90 1620 ---- ---- ---- ---- 564.10 +32.80 531.30 1625 ---- ---- ---- ---- 559.40 +32.60 526.80 1630 ---- ---- ---- ---- 554.70 +32.50 522.20 1635 ---- ---- ---- ---- 550.10 +32.40 517.70 1640 ---- ---- ---- ---- 545.40 +32.20 513.20 1645 ---- ---- ---- ---- 540.80 +32.10 508.70 1650 ---- ---- ---- ---- 536.20 +32.00 504.20 1655 ---- ---- ---- ---- 531.70 +31.90 499.80 1660 ---- ---- ---- ---- 527.10 +31.80 495.30 1665 ---- ---- ---- ---- 522.60 +31.70 490.90 1670 ---- ---- ---- ---- 518.00 +31.50 486.50 1675 ---- ---- ---- ---- 513.50 +31.30 482.20 1680 ---- ---- ---- ---- 509.10 +31.30 477.80 1685 ---- ---- ---- ---- 504.60 +31.10 473.50 1690 ---- ---- ---- ---- 500.10 +31.00 469.10 1695 ---- ---- ---- ---- 495.70 +30.90 464.80 1700 ---- ---- ---- ---- 491.30 +30.80 460.50 1705 ---- ---- ---- ---- 486.90 +30.60 456.30 1710 ---- ---- ---- ---- 482.50 +30.50 452.00 1715 ---- ---- ---- ---- 478.20 +30.40 447.80 1720 ---- ---- ---- ---- 473.90 +30.30 443.60 1725 ---- ---- ---- ---- 469.50 +30.10 439.40 1730 ---- ---- ---- ---- 465.20 +30.00 435.20 1735 ---- ---- ---- ---- 461.00 +29.90 431.10 1740 ---- ---- ---- ---- 456.70 +29.80 426.90 1745 ---- ---- ---- ---- 452.40 +29.60 422.80 1750 ---- ---- ---- ---- 448.20 +29.50 418.70 1755 ---- ---- ---- ---- 444.00 +29.40 414.60 1760 ---- ---- ---- ---- 439.80 +29.20 410.60 1765 ---- ---- ---- ---- 435.60 +29.10 406.50 1770 ---- ---- ---- ---- 431.50 +29.00 402.50 1775 ---- ---- ---- ---- 427.40 +28.90 398.50 1780 ---- ---- ---- ---- 423.20 +28.70 394.50 1785 ---- ---- ---- ---- 419.10 +28.60 390.50 1790 ---- ---- ---- ---- 415.10 +28.50 386.60 1795 ---- ---- ---- ---- 411.00 +28.40 382.60 1800 ---- ---- ---- ---- 407.00 +28.30 378.70 1805 ---- ---- ---- ---- 402.90 +28.10 374.80 1810 ---- ---- ---- ---- 398.90 +28.00 370.90 1815 ---- ---- ---- ---- 394.90 +27.80 367.10 1820 ---- ---- ---- ---- 391.00 +27.80 363.20 1825 ---- ---- ---- ---- 387.00 +27.60 359.40 1830 ---- ---- ---- ---- 383.10 +27.50 355.60 1835 ---- ---- ---- ---- 379.20 +27.40 351.80 1840 ---- ---- ---- ---- 375.30 +27.20 348.10 1845 ---- ---- ---- ---- 371.40 +27.10 344.30 1850 ---- ---- ---- ---- 367.50 +26.90 340.60 1855 ---- ---- ---- ---- 363.70 +26.80 336.90 1860 ---- ---- ---- ---- 359.90 +26.70 333.20 1865 ---- ---- ---- ---- 356.10 +26.50 329.60 1870 ---- ---- ---- ---- 352.30 +26.40 325.90 1875 ---- ---- ---- ---- 348.60 +26.30 322.30 1880 ---- ---- ---- ---- 344.80 +26.10 318.70 1885 ---- ---- ---- ---- 341.10 +26.00 315.10 1890 ---- ---- ---- ---- 337.40 +25.80 311.60 1895 ---- ---- ---- ---- 333.80 +25.70 308.10 1900 ---- ---- ---- ---- 330.10 +25.50 304.60 1905 ---- ---- ---- ---- 326.50 +25.40 301.10 1910 ---- ---- ---- ---- 322.90 +25.30 297.60 1915 ---- ---- ---- ---- 319.40 +25.20 294.20 1920 ---- ---- ---- ---- 315.80 +25.00 290.80 1925 ---- ---- ---- ---- 312.30 +24.90 287.40 1930 ---- ---- ---- ---- 308.80 +24.70 284.10 1935 ---- ---- ---- ---- 305.40 +24.60 280.80 1940 ---- ---- ---- ---- 301.90 +24.40 277.50 1945 ---- ---- ---- ---- 298.50 +24.30 274.20 1950 ---- ---- ---- ---- 295.10 +24.10 271.00 1955 ---- ---- ---- ---- 291.80 +24.00 267.80 1960 ---- ---- ---- ---- 288.50 +23.90 264.60 1965 ---- ---- ---- ---- 285.20 +23.70 261.50 1970 ---- ---- ---- ---- 282.00 +23.60 258.40 1975 ---- ---- ---- ---- 278.80 +23.40 255.40 1980 ---- ---- ---- ---- 275.60 +23.30 252.30 1985 ---- ---- ---- ---- 272.40 +23.10 249.30 1990 ---- ---- ---- ---- 269.30 +22.90 246.40 1995 ---- ---- ---- ---- 266.20 +22.80 243.40 2000 ---- ---- ---- ---- 263.20 +22.60 240.60 2005 ---- ---- ---- ---- 260.20 +22.50 237.70 2010 ---- ---- ---- ---- 257.20 +22.30 234.90 2015 ---- ---- ---- ---- 254.30 +22.20 232.10 2020 ---- ---- ---- ---- 251.40 +22.00 229.40 2025 ---- ---- ---- ---- 248.60 +21.90 226.70 2030 ---- ---- ---- ---- 245.80 +21.70 224.10 2035 ---- ---- ---- ---- 243.00 +21.60 221.40 2040 ---- ---- ---- ---- 240.30 +21.40 218.90 2045 ---- ---- ---- ---- 237.60 +21.30 216.30 2050 ---- ---- ---- ---- 234.90 +21.00 213.90 2055 ---- ---- ---- ---- 232.30 +20.90 211.40 2060 ---- ---- ---- ---- 229.80 +20.80 209.00 2065 ---- ---- ---- ---- 227.20 +20.60 206.60 2070 ---- ---- ---- ---- 224.70 +20.40 204.30 2075 ---- ---- ---- ---- 222.30 +20.30 202.00 2080 ---- ---- ---- ---- 219.90 +20.20 199.70 2085 ---- ---- ---- ---- 217.50 +20.00 197.50 2090 ---- ---- ---- ---- 215.20 +19.90 195.30 2095 ---- ---- ---- ---- 212.80 +19.70 193.10 2100 ---- ---- ---- ---- 210.60 +19.60 191.00 2105 ---- ---- ---- ---- 208.30 +19.40 188.90 2110 ---- ---- ---- ---- 206.10 +19.20 186.90 2115 ---- ---- ---- ---- 204.00 +19.10 184.90 2120 ---- ---- ---- ---- 201.80 +18.90 182.90 2125 ---- ---- ---- ---- 199.70 +18.80 180.90 2130 ---- ---- ---- ---- 197.60 +18.60 179.00 2135 ---- ---- ---- ---- 195.60 +18.50 177.10 2140 ---- ---- ---- ---- 193.60 +18.40 175.20 2145 ---- ---- ---- ---- 191.60 +18.20 173.40 2150 ---- ---- ---- ---- 189.70 +18.10 171.60 150 2155 ---- ---- ---- ---- 187.70 +17.90 169.80 2160 ---- ---- ---- ---- 185.80 +17.80 168.00 2165 ---- ---- ---- ---- 184.00 +17.70 166.30 2170 ---- ---- ---- ---- 182.10 +17.50 164.60 2175 ---- ---- ---- ---- 180.30 +17.40 162.90 2180 ---- ---- ---- ---- 178.50 +17.20 161.30 2185 ---- ---- ---- ---- 176.70 +17.10 159.60 2190 ---- ---- ---- ---- 175.00 +17.00 158.00 2195 ---- ---- ---- ---- 173.30 +16.90 156.40 2200 ---- ---- ---- ---- 171.60 +16.70 154.90 100 2205 ---- ---- ---- ---- 169.90 +16.60 153.30 2210 ---- ---- ---- ---- 168.20 +16.40 151.80 2215 ---- ---- ---- ---- 166.60 +16.30 150.30 2220 ---- ---- ---- ---- 165.00 +16.20 148.80 2225 ---- ---- ---- ---- 163.40 +16.10 147.30 2230 ---- ---- ---- ---- 161.80 +15.90 145.90 2235 ---- ---- ---- ---- 160.30 +15.80 144.50 2240 ---- ---- ---- ---- 158.70 +15.60 143.10 2245 ---- ---- ---- ---- 157.20 +15.50 141.70 2250 ---- ---- ---- ---- 155.70 +15.40 140.30 2255 ---- ---- ---- ---- 154.30 +15.30 139.00 2260 ---- ---- ---- ---- 152.80 +15.20 137.60 2265 ---- ---- ---- ---- 151.40 +15.10 136.30 2270 ---- ---- ---- ---- 149.90 +14.90 135.00 2275 ---- ---- ---- ---- 148.60 +14.90 133.70 2280 ---- ---- ---- ---- 147.20 +14.70 132.50 2285 ---- ---- ---- ---- 145.80 +14.60 131.20 2290 ---- ---- ---- ---- 144.50 +14.50 130.00 2295 ---- ---- ---- ---- 143.10 +14.30 128.80 2300 ---- ---- ---- ---- 141.80 +14.20 127.60 2305 ---- ---- ---- ---- 140.50 +14.10 126.40 2310 ---- ---- ---- ---- 139.30 +14.00 125.30 2315 ---- ---- ---- ---- 138.00 +13.90 124.10 2320 ---- ---- ---- ---- 136.80 +13.80 123.00 2325 ---- ---- ---- ---- 135.60 +13.70 121.90 2330 ---- ---- ---- ---- 134.40 +13.60 120.80 2335 ---- ---- ---- ---- 133.20 +13.50 119.70 2340 ---- ---- ---- ---- 132.00 +13.40 118.60 2345 ---- ---- ---- ---- 130.90 +13.30 117.60 2350 ---- ---- ---- ---- 129.70 +13.20 116.50 2355 ---- ---- ---- ---- 128.60 +13.10 115.50 2360 ---- ---- ---- ---- 127.50 +13.00 114.50 2365 ---- ---- ---- ---- 126.40 +12.90 113.50 2370 ---- ---- ---- ---- 125.30 +12.80 112.50 2375 ---- ---- ---- ---- 124.30 +12.70 111.60 2380 ---- ---- ---- ---- 123.20 +12.60 110.60 2385 ---- ---- ---- ---- 122.20 +12.50 109.70 2390 ---- ---- ---- ---- 121.10 +12.30 108.80 2395 ---- ---- ---- ---- 120.10 +12.30 107.80 2400 ---- ---- ---- ---- 119.10 +12.20 106.90 2405 ---- ---- ---- ---- 118.20 +12.10 106.10 2410 ---- ---- ---- ---- 117.20 +12.00 105.20 2415 ---- ---- ---- ---- 116.20 +11.90 104.30 2420 ---- ---- ---- ---- 115.30 +11.80 103.50 2425 ---- ---- ---- ---- 114.40 +11.80 102.60 2430 ---- ---- ---- ---- 113.40 +11.60 101.80 2435 ---- ---- ---- ---- 112.50 +11.60 100.90 2440 ---- ---- ---- ---- 111.60 +11.50 100.10 2445 ---- ---- ---- ---- 110.70 +11.40 99.30 2450 ---- ---- ---- ---- 109.90 +11.40 98.50 2455 ---- ---- ---- ---- 109.00 +11.20 97.80 2460 ---- ---- ---- ---- 108.10 +11.10 97.00 2470 ---- ---- ---- ---- 106.50 +11.00 95.50 2475 ---- ---- ---- ---- 105.60 +10.90 94.70 2480 ---- ---- ---- ---- 104.80 +10.80 94.00 2490 ---- ---- ---- ---- 103.20 +10.70 92.50 2500 ---- ---- ---- ---- 101.60 +10.50 91.10 2510 ---- ---- ---- ---- 100.10 +10.40 89.70 2520 ---- ---- ---- ---- 98.60 +10.20 88.40 2525 ---- ---- ---- ---- 97.90 +10.20 87.70 2530 ---- ---- ---- ---- 97.10 +10.10 87.00 2540 ---- ---- ---- ---- 95.70 +10.00 85.70 2550 ---- ---- ---- ---- 94.30 +9.80 84.50 2560 ---- ---- ---- ---- 92.90 +9.70 83.20 2575 ---- ---- ---- ---- 90.80 +9.40 81.40 2600 ---- ---- ---- ---- 87.60 +9.20 78.40 2625 ---- ---- ---- ---- 84.40 +8.80 75.60 1000 2650 ---- ---- ---- ---- 81.40 +8.50 72.90 2675 ---- ---- ---- ---- 78.50 +8.20 70.30 2700 ---- ---- ---- ---- 75.80 +8.00 67.80 2725 ---- ---- ---- ---- 73.10 +7.70 65.40 2750 ---- ---- ---- ---- 70.60 +7.50 63.10 1500 1500 3000 ---- ---- ---- ---- 50.10 +5.40 44.70 10070 3500 ---- ---- ---- ---- 27.50 +3.00 24.50 20 4000 ---- ---- ---- ---- 17.70 +2.00 15.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 898.40 +35.20 863.20 1350 ---- ---- ---- ---- 873.40 +35.20 838.20 1375 ---- ---- ---- ---- 848.40 +35.20 813.20 1400 ---- ---- ---- ---- 823.40 +35.20 788.20 1425 ---- ---- ---- ---- 798.40 +35.20 763.20 1450 ---- ---- ---- ---- 773.40 +35.20 738.20 1475 ---- ---- ---- ---- 748.40 +35.20 713.20 1500 ---- ---- ---- ---- 723.40 +35.20 688.20 1520 ---- ---- ---- ---- 703.40 +35.10 668.30 1525 ---- ---- ---- ---- 698.40 +35.10 663.30 1530 ---- ---- ---- ---- 693.40 +35.00 658.40 1540 ---- ---- ---- ---- 683.40 +34.80 648.60 1550 ---- ---- ---- ---- 673.40 +34.40 639.00 1560 ---- ---- ---- ---- 663.60 +34.30 629.30 1570 ---- ---- ---- ---- 653.70 +33.90 619.80 1575 ---- ---- ---- ---- 648.90 +33.80 615.10 1580 ---- ---- ---- ---- 644.00 +33.70 610.30 1590 ---- ---- ---- ---- 634.40 +33.50 600.90 1600 ---- ---- ---- ---- 624.80 +33.20 591.60 1610 ---- ---- ---- ---- 615.30 +32.90 582.40 1615 ---- ---- ---- ---- 610.60 +32.80 577.80 1620 ---- ---- ---- ---- 605.90 +32.70 573.20 1625 ---- ---- ---- ---- 601.20 +32.60 568.60 1630 ---- ---- ---- ---- 596.50 +32.40 564.10 1635 ---- ---- ---- ---- 591.90 +32.30 559.60 1640 ---- ---- ---- ---- 587.20 +32.10 555.10 1645 ---- ---- ---- ---- 582.60 +32.00 550.60 1650 ---- ---- ---- ---- 578.00 +31.90 546.10 1655 ---- ---- ---- ---- 573.50 +31.80 541.70 1660 ---- ---- ---- ---- 568.90 +31.70 537.20 1665 ---- ---- ---- ---- 564.40 +31.60 532.80 1670 ---- ---- ---- ---- 559.80 +31.40 528.40 1675 ---- ---- ---- ---- 555.30 +31.30 524.00 1680 ---- ---- ---- ---- 550.90 +31.20 519.70 1685 ---- ---- ---- ---- 546.40 +31.10 515.30 1690 ---- ---- ---- ---- 541.90 +30.90 511.00 1695 ---- ---- ---- ---- 537.50 +30.80 506.70 1700 ---- ---- ---- ---- 533.10 +30.70 502.40 1705 ---- ---- ---- ---- 528.70 +30.60 498.10 1710 ---- ---- ---- ---- 524.30 +30.50 493.80 1715 ---- ---- ---- ---- 519.90 +30.30 489.60 1720 ---- ---- ---- ---- 515.60 +30.20 485.40 1725 ---- ---- ---- ---- 511.30 +30.10 481.20 1730 ---- ---- ---- ---- 507.00 +30.00 477.00 1735 ---- ---- ---- ---- 502.70 +29.90 472.80 1740 ---- ---- ---- ---- 498.40 +29.80 468.60 1745 ---- ---- ---- ---- 494.10 +29.60 464.50 1750 ---- ---- ---- ---- 489.90 +29.50 460.40 1755 ---- ---- ---- ---- 485.70 +29.40 456.30 1760 ---- ---- ---- ---- 481.40 +29.20 452.20 1765 ---- ---- ---- ---- 477.30 +29.20 448.10 1770 ---- ---- ---- ---- 473.10 +29.00 444.10 1775 ---- ---- ---- ---- 468.90 +28.90 440.00 1780 ---- ---- ---- ---- 464.80 +28.80 436.00 1785 ---- ---- ---- ---- 460.70 +28.70 432.00 1790 ---- ---- ---- ---- 456.60 +28.60 428.00 1795 ---- ---- ---- ---- 452.50 +28.40 424.10 1800 ---- ---- ---- ---- 448.40 +28.30 420.10 1805 ---- ---- ---- ---- 444.30 +28.10 416.20 1810 ---- ---- ---- ---- 440.30 +28.00 412.30 1815 ---- ---- ---- ---- 436.30 +27.90 408.40 1820 ---- ---- ---- ---- 432.30 +27.80 404.50 1825 ---- ---- ---- ---- 428.30 +27.70 400.60 1830 ---- ---- ---- ---- 424.30 +27.50 396.80 1835 ---- ---- ---- ---- 420.40 +27.50 392.90 1840 ---- ---- ---- ---- 416.40 +27.30 389.10 1845 ---- ---- ---- ---- 412.50 +27.20 385.30 1850 ---- ---- ---- ---- 408.60 +27.00 381.60 1855 ---- ---- ---- ---- 404.80 +27.00 377.80 1860 ---- ---- ---- ---- 400.90 +26.80 374.10 1865 ---- ---- ---- ---- 397.00 +26.70 370.30 1870 ---- ---- ---- ---- 393.20 +26.60 366.60 1875 ---- ---- ---- ---- 389.40 +26.40 363.00 1880 ---- ---- ---- ---- 385.60 +26.30 359.30 1885 ---- ---- ---- ---- 381.80 +26.20 355.60 1890 ---- ---- ---- ---- 378.10 +26.10 352.00 1895 ---- ---- ---- ---- 374.30 +25.90 348.40 1900 ---- ---- ---- ---- 370.60 +25.80 344.80 1905 ---- ---- ---- ---- 366.90 +25.70 341.20 1910 ---- ---- ---- ---- 363.20 +25.50 337.70 1915 ---- ---- ---- ---- 359.60 +25.40 334.20 1920 ---- ---- ---- ---- 356.00 +25.40 330.60 1925 ---- ---- ---- ---- 352.40 +25.20 327.20 1930 ---- ---- ---- ---- 348.80 +25.10 323.70 1935 ---- ---- ---- ---- 345.20 +24.90 320.30 1940 ---- ---- ---- ---- 341.70 +24.80 316.90 1945 ---- ---- ---- ---- 338.20 +24.70 313.50 1950 ---- ---- ---- ---- 334.70 +24.50 310.20 1955 ---- ---- ---- ---- 331.20 +24.40 306.80 1960 ---- ---- ---- ---- 327.80 +24.20 303.60 1965 ---- ---- ---- ---- 324.40 +24.10 300.30 1970 ---- ---- ---- ---- 321.10 +24.00 297.10 1975 ---- ---- ---- ---- 317.80 +23.90 293.90 1980 ---- ---- ---- ---- 314.50 +23.80 290.70 1985 ---- ---- ---- ---- 311.20 +23.60 287.60 1990 ---- ---- ---- ---- 308.00 +23.50 284.50 1995 ---- ---- ---- ---- 304.80 +23.30 281.50 2000 ---- ---- ---- ---- 301.60 +23.20 278.40 2005 ---- ---- ---- ---- 298.50 +23.00 275.50 2010 ---- ---- ---- ---- 295.40 +22.90 272.50 2015 ---- ---- ---- ---- 292.30 +22.70 269.60 2020 ---- ---- ---- ---- 289.30 +22.60 266.70 2025 ---- ---- ---- ---- 286.30 +22.40 263.90 2030 ---- ---- ---- ---- 283.40 +22.30 261.10 2035 ---- ---- ---- ---- 280.50 +22.20 258.30 2040 ---- ---- ---- ---- 277.60 +22.10 255.50 2045 ---- ---- ---- ---- 274.70 +21.90 252.80 2050 ---- ---- ---- ---- 271.90 +21.70 250.20 2055 ---- ---- ---- ---- 269.20 +21.70 247.50 2060 ---- ---- ---- ---- 266.40 +21.50 244.90 2065 ---- ---- ---- ---- 263.70 +21.30 242.40 2070 ---- ---- ---- ---- 261.00 +21.20 239.80 2075 ---- ---- ---- ---- 258.40 +21.10 237.30 2080 ---- ---- ---- ---- 255.80 +21.00 234.80 2085 ---- ---- ---- ---- 253.20 +20.80 232.40 2090 ---- ---- ---- ---- 250.60 +20.60 230.00 2095 ---- ---- ---- ---- 248.10 +20.50 227.60 2100 ---- ---- ---- ---- 245.60 +20.30 225.30 2105 ---- ---- ---- ---- 243.20 +20.30 222.90 2110 ---- ---- ---- ---- 240.80 +20.10 220.70 2115 ---- ---- ---- ---- 238.40 +20.00 218.40 2120 ---- ---- ---- ---- 236.00 +19.80 216.20 2125 ---- ---- ---- ---- 233.70 +19.70 214.00 2130 ---- ---- ---- ---- 231.40 +19.50 211.90 2135 ---- ---- ---- ---- 229.20 +19.40 209.80 2140 ---- ---- ---- ---- 226.90 +19.20 207.70 2145 ---- ---- ---- ---- 224.70 +19.10 205.60 2150 ---- ---- ---- ---- 222.60 +19.00 203.60 2155 ---- ---- ---- ---- 220.50 +18.90 201.60 2160 ---- ---- ---- ---- 218.40 +18.70 199.70 2165 ---- ---- ---- ---- 216.30 +18.60 197.70 2170 ---- ---- ---- ---- 214.30 +18.40 195.90 2175 ---- ---- ---- ---- 212.30 +18.30 194.00 2180 ---- ---- ---- ---- 210.40 +18.20 192.20 2185 ---- ---- ---- ---- 208.50 +18.10 190.40 2190 ---- ---- ---- ---- 206.60 +17.90 188.70 2195 ---- ---- ---- ---- 204.70 +17.80 186.90 2200 ---- ---- ---- ---- 202.90 +17.70 185.20 2205 ---- ---- ---- ---- 201.10 +17.50 183.60 2210 ---- ---- ---- ---- 199.40 +17.50 181.90 2215 ---- ---- ---- ---- 197.60 +17.30 180.30 2220 ---- ---- ---- ---- 195.90 +17.10 178.80 2225 ---- ---- ---- ---- 194.30 +17.10 177.20 2230 ---- ---- ---- ---- 192.60 +16.90 175.70 2235 ---- ---- ---- ---- 191.00 +16.80 174.20 2240 ---- ---- ---- ---- 189.40 +16.70 172.70 2245 ---- ---- ---- ---- 187.90 +16.60 171.30 2250 ---- ---- ---- ---- 186.30 +16.50 169.80 2255 ---- ---- ---- ---- 184.80 +16.40 168.40 2260 ---- ---- ---- ---- 183.30 +16.20 167.10 2265 ---- ---- ---- ---- 181.80 +16.10 165.70 2270 ---- ---- ---- ---- 180.40 +16.00 164.40 2275 ---- ---- ---- ---- 179.00 +15.90 163.10 2280 ---- ---- ---- ---- 177.60 +15.80 161.80 2285 ---- ---- ---- ---- 176.20 +15.70 160.50 2290 ---- ---- ---- ---- 174.80 +15.50 159.30 2295 ---- ---- ---- ---- 173.50 +15.50 158.00 2300 ---- ---- ---- ---- 172.20 +15.40 156.80 2305 ---- ---- ---- ---- 170.90 +15.30 155.60 2310 ---- ---- ---- ---- 169.60 +15.10 154.50 2315 ---- ---- ---- ---- 168.40 +15.10 153.30 2320 ---- ---- ---- ---- 167.10 +14.90 152.20 2325 ---- ---- ---- ---- 165.90 +14.80 151.10 2330 ---- ---- ---- ---- 164.70 +14.70 150.00 2335 ---- ---- ---- ---- 163.50 +14.60 148.90 2340 ---- ---- ---- ---- 162.40 +14.60 147.80 2345 ---- ---- ---- ---- 161.20 +14.40 146.80 2350 ---- ---- ---- ---- 160.10 +14.40 145.70 2355 ---- ---- ---- ---- 159.00 +14.30 144.70 2360 ---- ---- ---- ---- 157.80 +14.10 143.70 2365 ---- ---- ---- ---- 156.80 +14.10 142.70 2370 ---- ---- ---- ---- 155.70 +14.00 141.70 2375 ---- ---- ---- ---- 154.60 +13.90 140.70 2380 ---- ---- ---- ---- 153.60 +13.80 139.80 2385 ---- ---- ---- ---- 152.50 +13.70 138.80 2390 ---- ---- ---- ---- 151.50 +13.60 137.90 2395 ---- ---- ---- ---- 150.50 +13.50 137.00 2400 ---- ---- ---- ---- 149.50 +13.40 136.10 2405 ---- ---- ---- ---- 148.50 +13.30 135.20 2410 ---- ---- ---- ---- 147.50 +13.20 134.30 2415 ---- ---- ---- ---- 146.60 +13.20 133.40 2420 ---- ---- ---- ---- 145.60 +13.10 132.50 2425 ---- ---- ---- ---- 144.70 +13.00 131.70 2430 ---- ---- ---- ---- 143.80 +13.00 130.80 2435 ---- ---- ---- ---- 142.90 +12.90 130.00 2440 ---- ---- ---- ---- 142.00 +12.80 129.20 2445 ---- ---- ---- ---- 141.10 +12.70 128.40 2450 ---- ---- ---- ---- 140.20 +12.60 127.60 2455 ---- ---- ---- ---- 139.30 +12.50 126.80 2460 ---- ---- ---- ---- 138.40 +12.40 126.00 2465 ---- ---- ---- ---- 137.60 +12.40 125.20 2470 ---- ---- ---- ---- 136.80 +12.30 124.50 2475 ---- ---- ---- ---- 135.90 +12.20 123.70 2480 ---- ---- ---- ---- 135.10 +12.10 123.00 2490 ---- ---- ---- ---- 133.50 +12.00 121.50 2500 ---- ---- ---- ---- 131.90 +11.80 120.10 2510 ---- ---- ---- ---- 130.40 +11.70 118.70 2520 ---- ---- ---- ---- 128.90 +11.60 117.30 2525 ---- ---- ---- ---- 128.20 +11.50 116.70 2530 ---- ---- ---- ---- 127.50 +11.50 116.00 2540 ---- ---- ---- ---- 126.00 +11.30 114.70 2550 ---- ---- ---- ---- 124.60 +11.10 113.50 2560 ---- ---- ---- ---- 123.30 +11.10 112.20 2570 ---- ---- ---- ---- 122.00 +11.00 111.00 2575 ---- ---- ---- ---- 121.30 +10.90 110.40 2600 ---- ---- ---- ---- 118.20 +10.60 107.60 2625 ---- ---- ---- ---- 115.20 +10.30 104.90 2650 ---- ---- ---- ---- 112.50 +10.10 102.40 2675 ---- ---- ---- ---- 109.80 +9.70 100.10 2700 ---- ---- ---- ---- 107.40 +9.60 97.80 2725 ---- ---- ---- ---- 105.10 +9.40 95.70 2750 ---- ---- ---- ---- 102.90 +9.10 93.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 922.70 +35.20 887.50 1375 ---- ---- ---- ---- 897.70 +35.20 862.50 1400 ---- ---- ---- ---- 872.70 +35.20 837.50 1425 ---- ---- ---- ---- 847.70 +35.20 812.50 1450 ---- ---- ---- ---- 822.70 +35.20 787.50 1475 ---- ---- ---- ---- 797.70 +35.20 762.50 1500 ---- ---- ---- ---- 772.70 +35.20 737.50 1525 ---- ---- ---- ---- 747.70 +35.10 712.60 1530 ---- ---- ---- ---- 742.70 +35.00 707.70 1540 ---- ---- ---- ---- 732.70 +34.70 698.00 1550 ---- ---- ---- ---- 722.70 +34.40 688.30 1560 ---- ---- ---- ---- 712.90 +34.20 678.70 1570 ---- ---- ---- ---- 703.00 +33.90 669.10 1575 ---- ---- ---- ---- 698.20 +33.80 664.40 1580 ---- ---- ---- ---- 693.30 +33.60 659.70 1590 ---- ---- ---- ---- 683.70 +33.40 650.30 1600 ---- ---- ---- ---- 674.10 +33.20 640.90 1610 ---- ---- ---- ---- 664.60 +32.90 631.70 1620 ---- ---- ---- ---- 655.20 +32.70 622.50 1625 ---- ---- ---- ---- 650.50 +32.60 617.90 1630 ---- ---- ---- ---- 645.80 +32.40 613.40 1635 ---- ---- ---- ---- 641.20 +32.30 608.90 1640 ---- ---- ---- ---- 636.50 +32.10 604.40 1645 ---- ---- ---- ---- 631.90 +32.00 599.90 1650 ---- ---- ---- ---- 627.30 +31.90 595.40 1655 ---- ---- ---- ---- 622.70 +31.80 590.90 1660 ---- ---- ---- ---- 618.20 +31.70 586.50 1665 ---- ---- ---- ---- 613.60 +31.50 582.10 1670 ---- ---- ---- ---- 609.10 +31.40 577.70 1675 ---- ---- ---- ---- 604.60 +31.30 573.30 1680 ---- ---- ---- ---- 600.10 +31.20 568.90 1685 ---- ---- ---- ---- 595.60 +31.10 564.50 1690 ---- ---- ---- ---- 591.10 +30.90 560.20 1695 ---- ---- ---- ---- 586.70 +30.80 555.90 1700 ---- ---- ---- ---- 582.30 +30.70 551.60 1705 ---- ---- ---- ---- 577.90 +30.60 547.30 1710 ---- ---- ---- ---- 573.50 +30.50 543.00 1715 ---- ---- ---- ---- 569.10 +30.40 538.70 1720 ---- ---- ---- ---- 564.70 +30.20 534.50 1725 ---- ---- ---- ---- 560.40 +30.10 530.30 1730 ---- ---- ---- ---- 556.10 +30.00 526.10 1735 ---- ---- ---- ---- 551.80 +29.90 521.90 1740 ---- ---- ---- ---- 547.50 +29.80 517.70 1745 ---- ---- ---- ---- 543.20 +29.70 513.50 1750 ---- ---- ---- ---- 538.90 +29.50 509.40 1755 ---- ---- ---- ---- 534.70 +29.40 505.30 1760 ---- ---- ---- ---- 530.50 +29.30 501.20 1765 ---- ---- ---- ---- 526.30 +29.20 497.10 1770 ---- ---- ---- ---- 522.10 +29.10 493.00 1775 ---- ---- ---- ---- 517.90 +29.00 488.90 1780 ---- ---- ---- ---- 513.70 +28.80 484.90 1785 ---- ---- ---- ---- 509.60 +28.70 480.90 1790 ---- ---- ---- ---- 505.50 +28.70 476.80 1795 ---- ---- ---- ---- 501.40 +28.50 472.90 1800 ---- ---- ---- ---- 497.30 +28.40 468.90 1805 ---- ---- ---- ---- 493.20 +28.30 464.90 1810 ---- ---- ---- ---- 489.10 +28.10 461.00 1815 ---- ---- ---- ---- 485.10 +28.10 457.00 1820 ---- ---- ---- ---- 481.00 +27.90 453.10 1825 ---- ---- ---- ---- 477.00 +27.80 449.20 1830 ---- ---- ---- ---- 473.00 +27.70 445.30 1835 ---- ---- ---- ---- 469.10 +27.60 441.50 1840 ---- ---- ---- ---- 465.10 +27.50 437.60 1845 ---- ---- ---- ---- 461.10 +27.30 433.80 1850 ---- ---- ---- ---- 457.20 +27.20 430.00 1855 ---- ---- ---- ---- 453.30 +27.10 426.20 1860 ---- ---- ---- ---- 449.40 +27.00 422.40 1865 ---- ---- ---- ---- 445.50 +26.90 418.60 1870 ---- ---- ---- ---- 441.60 +26.80 414.80 1875 ---- ---- ---- ---- 437.80 +26.70 411.10 1880 ---- ---- ---- ---- 433.90 +26.50 407.40 1885 ---- ---- ---- ---- 430.10 +26.40 403.70 1890 ---- ---- ---- ---- 426.30 +26.30 400.00 1895 ---- ---- ---- ---- 422.50 +26.20 396.30 1900 ---- ---- ---- ---- 418.80 +26.10 392.70 1905 ---- ---- ---- ---- 415.00 +26.00 389.00 1910 ---- ---- ---- ---- 411.30 +25.90 385.40 1915 ---- ---- ---- ---- 407.50 +25.70 381.80 1920 ---- ---- ---- ---- 403.80 +25.60 378.20 1925 ---- ---- ---- ---- 400.10 +25.50 374.60 1930 ---- ---- ---- ---- 396.50 +25.40 371.10 1935 ---- ---- ---- ---- 392.80 +25.20 367.60 1940 ---- ---- ---- ---- 389.20 +25.10 364.10 1945 ---- ---- ---- ---- 385.60 +25.00 360.60 1950 ---- ---- ---- ---- 382.00 +24.90 357.10 1955 ---- ---- ---- ---- 378.50 +24.80 353.70 1960 ---- ---- ---- ---- 374.90 +24.60 350.30 1965 ---- ---- ---- ---- 371.40 +24.50 346.90 1970 ---- ---- ---- ---- 368.00 +24.50 343.50 1975 ---- ---- ---- ---- 364.50 +24.30 340.20 1980 ---- ---- ---- ---- 361.10 +24.20 336.90 1985 ---- ---- ---- ---- 357.70 +24.10 333.60 1990 ---- ---- ---- ---- 354.30 +23.90 330.40 1995 ---- ---- ---- ---- 351.00 +23.80 327.20 2000 ---- ---- ---- ---- 347.70 +23.70 324.00 2005 ---- ---- ---- ---- 344.40 +23.60 320.80 2010 ---- ---- ---- ---- 341.20 +23.50 317.70 2015 ---- ---- ---- ---- 338.00 +23.40 314.60 2020 ---- ---- ---- ---- 334.80 +23.20 311.60 2025 ---- ---- ---- ---- 331.60 +23.00 308.60 2030 ---- ---- ---- ---- 328.50 +22.90 305.60 2035 ---- ---- ---- ---- 325.50 +22.90 302.60 2040 ---- ---- ---- ---- 322.40 +22.70 299.70 2045 ---- ---- ---- ---- 319.40 +22.50 296.90 2050 ---- ---- ---- ---- 316.50 +22.50 294.00 2055 ---- ---- ---- ---- 313.50 +22.30 291.20 2060 ---- ---- ---- ---- 310.60 +22.20 288.40 2065 ---- ---- ---- ---- 307.80 +22.10 285.70 2070 ---- ---- ---- ---- 304.90 +21.90 283.00 2075 ---- ---- ---- ---- 302.10 +21.80 280.30 2080 ---- ---- ---- ---- 299.40 +21.70 277.70 2085 ---- ---- ---- ---- 296.70 +21.60 275.10 2090 ---- ---- ---- ---- 294.00 +21.50 272.50 2095 ---- ---- ---- ---- 291.30 +21.30 270.00 2100 ---- ---- ---- ---- 288.70 +21.20 267.50 2105 ---- ---- ---- ---- 286.10 +21.10 265.00 2110 ---- ---- ---- ---- 283.50 +20.90 262.60 2115 ---- ---- ---- ---- 280.90 +20.70 260.20 2120 ---- ---- ---- ---- 278.40 +20.60 257.80 2125 ---- ---- ---- ---- 276.00 +20.60 255.40 2130 ---- ---- ---- ---- 273.50 +20.40 253.10 2135 ---- ---- ---- ---- 271.10 +20.30 250.80 2140 ---- ---- ---- ---- 268.70 +20.10 248.60 2145 ---- ---- ---- ---- 266.40 +20.10 246.30 2150 ---- ---- ---- ---- 264.10 +19.90 244.20 2155 ---- ---- ---- ---- 261.80 +19.80 242.00 2160 ---- ---- ---- ---- 259.50 +19.60 239.90 2165 ---- ---- ---- ---- 257.30 +19.50 237.80 2170 ---- ---- ---- ---- 255.10 +19.40 235.70 2175 ---- ---- ---- ---- 253.00 +19.30 233.70 2180 ---- ---- ---- ---- 250.90 +19.20 231.70 2185 ---- ---- ---- ---- 248.80 +19.10 229.70 2190 ---- ---- ---- ---- 246.70 +18.90 227.80 2195 ---- ---- ---- ---- 244.70 +18.80 225.90 2200 ---- ---- ---- ---- 242.70 +18.60 224.10 2205 ---- ---- ---- ---- 240.80 +18.60 222.20 2210 ---- ---- ---- ---- 238.90 +18.50 220.40 2215 ---- ---- ---- ---- 237.00 +18.30 218.70 2220 ---- ---- ---- ---- 235.10 +18.20 216.90 2225 ---- ---- ---- ---- 233.30 +18.10 215.20 2230 ---- ---- ---- ---- 231.50 +17.90 213.60 2235 ---- ---- ---- ---- 229.80 +17.90 211.90 2240 ---- ---- ---- ---- 228.00 +17.70 210.30 2245 ---- ---- ---- ---- 226.30 +17.60 208.70 2250 ---- ---- ---- ---- 224.70 +17.60 207.10 2255 ---- ---- ---- ---- 223.00 +17.40 205.60 2260 ---- ---- ---- ---- 221.40 +17.30 204.10 2265 ---- ---- ---- ---- 219.80 +17.20 202.60 2270 ---- ---- ---- ---- 218.30 +17.10 201.20 2275 ---- ---- ---- ---- 216.70 +17.00 199.70 2280 ---- ---- ---- ---- 215.20 +16.90 198.30 2285 ---- ---- ---- ---- 213.70 +16.80 196.90 2290 ---- ---- ---- ---- 212.20 +16.60 195.60 2295 ---- ---- ---- ---- 210.80 +16.60 194.20 2300 ---- ---- ---- ---- 209.40 +16.50 192.90 2305 ---- ---- ---- ---- 208.00 +16.40 191.60 2310 ---- ---- ---- ---- 206.60 +16.30 190.30 2315 ---- ---- ---- ---- 205.20 +16.10 189.10 2320 ---- ---- ---- ---- 203.90 +16.10 187.80 2325 ---- ---- ---- ---- 202.60 +16.00 186.60 2330 ---- ---- ---- ---- 201.30 +15.90 185.40 2335 ---- ---- ---- ---- 200.00 +15.80 184.20 2340 ---- ---- ---- ---- 198.70 +15.70 183.00 2345 ---- ---- ---- ---- 197.50 +15.60 181.90 2350 ---- ---- ---- ---- 196.30 +15.50 180.80 2355 ---- ---- ---- ---- 195.00 +15.40 179.60 2360 ---- ---- ---- ---- 193.90 +15.40 178.50 2365 ---- ---- ---- ---- 192.70 +15.30 177.40 2370 ---- ---- ---- ---- 191.50 +15.10 176.40 2375 ---- ---- ---- ---- 190.40 +15.10 175.30 2380 ---- ---- ---- ---- 189.30 +15.00 174.30 2385 ---- ---- ---- ---- 188.10 +14.80 173.30 2390 ---- ---- ---- ---- 187.00 +14.80 172.20 2395 ---- ---- ---- ---- 186.00 +14.80 171.20 2400 ---- ---- ---- ---- 184.90 +14.60 170.30 2405 ---- ---- ---- ---- 183.80 +14.50 169.30 2410 ---- ---- ---- ---- 182.80 +14.50 168.30 2415 ---- ---- ---- ---- 181.70 +14.30 167.40 2420 ---- ---- ---- ---- 180.70 +14.30 166.40 2425 ---- ---- ---- ---- 179.70 +14.20 165.50 2430 ---- ---- ---- ---- 178.70 +14.10 164.60 2435 ---- ---- ---- ---- 177.70 +14.00 163.70 2440 ---- ---- ---- ---- 176.80 +14.00 162.80 2445 ---- ---- ---- ---- 175.80 +13.90 161.90 2450 ---- ---- ---- ---- 174.90 +13.90 161.00 2455 ---- ---- ---- ---- 173.90 +13.70 160.20 2460 ---- ---- ---- ---- 173.00 +13.70 159.30 2465 ---- ---- ---- ---- 172.10 +13.60 158.50 2470 ---- ---- ---- ---- 171.20 +13.60 157.60 2475 ---- ---- ---- ---- 170.30 +13.50 156.80 2480 ---- ---- ---- ---- 169.40 +13.40 156.00 2485 ---- ---- ---- ---- 168.50 +13.30 155.20 2490 ---- ---- ---- ---- 167.60 +13.20 154.40 2495 ---- ---- ---- ---- 166.80 +13.20 153.60 2500 ---- ---- ---- ---- 166.00 +13.20 152.80 2510 ---- ---- ---- ---- 164.30 +13.00 151.30 2520 ---- ---- ---- ---- 162.70 +12.90 149.80 2525 ---- ---- ---- ---- 161.90 +12.80 149.10 2530 ---- ---- ---- ---- 161.10 +12.70 148.40 2540 ---- ---- ---- ---- 159.60 +12.60 147.00 2550 ---- ---- ---- ---- 158.00 +12.40 145.60 2560 ---- ---- ---- ---- 156.60 +12.40 144.20 2570 ---- ---- ---- ---- 155.10 +12.20 142.90 2575 ---- ---- ---- ---- 154.40 +12.10 142.30 2580 ---- ---- ---- ---- 153.70 +12.10 141.60 2590 ---- ---- ---- ---- 152.40 +12.00 140.40 2600 ---- ---- ---- ---- 151.00 +11.80 139.20 2625 ---- ---- ---- ---- 147.80 +11.60 136.20 2650 ---- ---- ---- ---- 144.80 +11.30 133.50 2675 ---- ---- ---- ---- 141.90 +11.10 130.80 2700 ---- ---- ---- ---- 139.20 +10.80 128.40 2725 ---- ---- ---- ---- 136.60 +10.50 126.10 2750 ---- ---- ---- ---- 134.20 +10.30 123.90 2775 ---- ---- ---- ---- 132.00 +10.20 121.80 2800 ---- ---- ---- ---- 129.80 +9.90 119.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 938.50 +35.20 903.30 1375 ---- ---- ---- ---- 913.50 +35.20 878.30 1400 ---- ---- ---- ---- 888.50 +35.20 853.30 1425 ---- ---- ---- ---- 863.50 +35.20 828.30 1450 ---- ---- ---- ---- 838.50 +35.20 803.30 1475 ---- ---- ---- ---- 813.50 +35.20 778.30 1500 ---- ---- ---- ---- 788.50 +35.10 753.40 1525 ---- ---- ---- ---- 763.50 +34.50 729.00 1550 ---- ---- ---- ---- 738.90 +33.90 705.00 1560 ---- ---- ---- ---- 729.20 +33.60 695.60 1570 ---- ---- ---- ---- 719.50 +33.30 686.20 1575 ---- ---- ---- ---- 714.70 +33.20 681.50 1580 ---- ---- ---- ---- 710.00 +33.10 676.90 1590 ---- ---- ---- ---- 700.50 +32.80 667.70 1600 ---- ---- ---- ---- 691.10 +32.60 658.50 1610 ---- ---- ---- ---- 681.70 +32.30 649.40 1620 ---- ---- ---- ---- 672.50 +32.10 640.40 1625 ---- ---- ---- ---- 667.90 +32.00 635.90 1630 ---- ---- ---- ---- 663.30 +31.90 631.40 1640 ---- ---- ---- ---- 654.10 +31.50 622.60 1650 ---- ---- ---- ---- 645.10 +31.40 613.70 1655 ---- ---- ---- ---- 640.60 +31.20 609.40 1660 ---- ---- ---- ---- 636.10 +31.10 605.00 1665 ---- ---- ---- ---- 631.60 +31.00 600.60 1670 ---- ---- ---- ---- 627.20 +30.90 596.30 1675 ---- ---- ---- ---- 622.70 +30.70 592.00 1680 ---- ---- ---- ---- 618.30 +30.60 587.70 1685 ---- ---- ---- ---- 613.90 +30.50 583.40 1690 ---- ---- ---- ---- 609.50 +30.40 579.10 1695 ---- ---- ---- ---- 605.20 +30.30 574.90 1700 ---- ---- ---- ---- 600.80 +30.20 570.60 1705 ---- ---- ---- ---- 596.50 +30.10 566.40 1710 ---- ---- ---- ---- 592.20 +30.00 562.20 1715 ---- ---- ---- ---- 587.90 +29.90 558.00 1720 ---- ---- ---- ---- 583.60 +29.70 553.90 1725 ---- ---- ---- ---- 579.30 +29.60 549.70 1730 ---- ---- ---- ---- 575.00 +29.40 545.60 1735 ---- ---- ---- ---- 570.80 +29.40 541.40 1740 ---- ---- ---- ---- 566.60 +29.30 537.30 1745 ---- ---- ---- ---- 562.40 +29.20 533.20 1750 ---- ---- ---- ---- 558.20 +29.00 529.20 1755 ---- ---- ---- ---- 554.00 +28.90 525.10 1760 ---- ---- ---- ---- 549.80 +28.70 521.10 1765 ---- ---- ---- ---- 545.70 +28.70 517.00 1770 ---- ---- ---- ---- 541.60 +28.60 513.00 1775 ---- ---- ---- ---- 537.50 +28.50 509.00 1780 ---- ---- ---- ---- 533.40 +28.40 505.00 1785 ---- ---- ---- ---- 529.30 +28.20 501.10 1790 ---- ---- ---- ---- 525.20 +28.10 497.10 1795 ---- ---- ---- ---- 521.20 +28.00 493.20 1800 ---- ---- ---- ---- 517.20 +28.00 489.20 1805 ---- ---- ---- ---- 513.10 +27.80 485.30 1810 ---- ---- ---- ---- 509.10 +27.60 481.50 1815 ---- ---- ---- ---- 505.10 +27.50 477.60 1820 ---- ---- ---- ---- 501.20 +27.50 473.70 1825 ---- ---- ---- ---- 497.20 +27.30 469.90 1830 ---- ---- ---- ---- 493.30 +27.30 466.00 1835 ---- ---- ---- ---- 489.40 +27.20 462.20 1840 ---- ---- ---- ---- 485.40 +27.00 458.40 1845 ---- ---- ---- ---- 481.60 +27.00 454.60 1850 ---- ---- ---- ---- 477.70 +26.80 450.90 1855 ---- ---- ---- ---- 473.80 +26.70 447.10 1860 ---- ---- ---- ---- 470.00 +26.60 443.40 1865 ---- ---- ---- ---- 466.10 +26.40 439.70 1870 ---- ---- ---- ---- 462.30 +26.30 436.00 1875 ---- ---- ---- ---- 458.50 +26.20 432.30 1880 ---- ---- ---- ---- 454.70 +26.10 428.60 1885 ---- ---- ---- ---- 451.00 +26.10 424.90 1890 ---- ---- ---- ---- 447.20 +25.90 421.30 1895 ---- ---- ---- ---- 443.50 +25.80 417.70 1900 ---- ---- ---- ---- 439.70 +25.60 414.10 1905 ---- ---- ---- ---- 436.00 +25.50 410.50 1910 ---- ---- ---- ---- 432.30 +25.40 406.90 1915 ---- ---- ---- ---- 428.70 +25.40 403.30 1920 ---- ---- ---- ---- 425.00 +25.20 399.80 1925 ---- ---- ---- ---- 421.40 +25.20 396.20 1930 ---- ---- ---- ---- 417.70 +25.00 392.70 1935 ---- ---- ---- ---- 414.10 +24.90 389.20 1940 ---- ---- ---- ---- 410.50 +24.80 385.70 1945 ---- ---- ---- ---- 406.90 +24.70 382.20 1950 ---- ---- ---- ---- 403.40 +24.60 378.80 1955 ---- ---- ---- ---- 399.90 +24.50 375.40 1960 ---- ---- ---- ---- 396.30 +24.30 372.00 1965 ---- ---- ---- ---- 392.80 +24.20 368.60 1970 ---- ---- ---- ---- 389.40 +24.20 365.20 1975 ---- ---- ---- ---- 385.90 +24.00 361.90 1980 ---- ---- ---- ---- 382.50 +23.90 358.60 1985 ---- ---- ---- ---- 379.10 +23.80 355.30 1990 ---- ---- ---- ---- 375.80 +23.70 352.10 1995 ---- ---- ---- ---- 372.40 +23.50 348.90 2000 ---- ---- ---- ---- 369.10 +23.40 345.70 2005 ---- ---- ---- ---- 365.80 +23.30 342.50 2010 ---- ---- ---- ---- 362.60 +23.20 339.40 2015 ---- ---- ---- ---- 359.40 +23.10 336.30 2020 ---- ---- ---- ---- 356.20 +23.00 333.20 2025 ---- ---- ---- ---- 353.00 +22.80 330.20 2030 ---- ---- ---- ---- 349.90 +22.70 327.20 2035 ---- ---- ---- ---- 346.80 +22.60 324.20 2040 ---- ---- ---- ---- 343.80 +22.50 321.30 2045 ---- ---- ---- ---- 340.80 +22.40 318.40 2050 ---- ---- ---- ---- 337.80 +22.30 315.50 2055 ---- ---- ---- ---- 334.80 +22.10 312.70 2060 ---- ---- ---- ---- 331.90 +22.00 309.90 2065 ---- ---- ---- ---- 329.10 +22.00 307.10 2070 ---- ---- ---- ---- 326.20 +21.80 304.40 2075 ---- ---- ---- ---- 323.40 +21.70 301.70 2080 ---- ---- ---- ---- 320.60 +21.50 299.10 2085 ---- ---- ---- ---- 317.90 +21.50 296.40 2090 ---- ---- ---- ---- 315.20 +21.40 293.80 2095 ---- ---- ---- ---- 312.50 +21.20 291.30 2100 ---- ---- ---- ---- 309.90 +21.10 288.80 2105 ---- ---- ---- ---- 307.30 +21.00 286.30 2110 ---- ---- ---- ---- 304.70 +20.90 283.80 2115 ---- ---- ---- ---- 302.10 +20.70 281.40 2120 ---- ---- ---- ---- 299.60 +20.60 279.00 2125 ---- ---- ---- ---- 297.10 +20.50 276.60 2130 ---- ---- ---- ---- 294.70 +20.40 274.30 2135 ---- ---- ---- ---- 292.20 +20.20 272.00 2140 ---- ---- ---- ---- 289.90 +20.20 269.70 2145 ---- ---- ---- ---- 287.50 +20.00 267.50 2150 ---- ---- ---- ---- 285.20 +20.00 265.20 2155 ---- ---- ---- ---- 282.90 +19.80 263.10 2160 ---- ---- ---- ---- 280.60 +19.70 260.90 2165 ---- ---- ---- ---- 278.40 +19.60 258.80 2170 ---- ---- ---- ---- 276.20 +19.50 256.70 2175 ---- ---- ---- ---- 274.00 +19.30 254.70 2180 ---- ---- ---- ---- 271.90 +19.30 252.60 2185 ---- ---- ---- ---- 269.80 +19.20 250.60 2190 ---- ---- ---- ---- 267.70 +19.00 248.70 2195 ---- ---- ---- ---- 265.70 +18.90 246.80 2200 ---- ---- ---- ---- 263.70 +18.80 244.90 2205 ---- ---- ---- ---- 261.70 +18.70 243.00 2210 ---- ---- ---- ---- 259.80 +18.60 241.20 2215 ---- ---- ---- ---- 257.90 +18.50 239.40 2220 ---- ---- ---- ---- 256.00 +18.40 237.60 2225 ---- ---- ---- ---- 254.20 +18.30 235.90 2230 ---- ---- ---- ---- 252.30 +18.10 234.20 2235 ---- ---- ---- ---- 250.60 +18.10 232.50 2240 ---- ---- ---- ---- 248.80 +17.90 230.90 2245 ---- ---- ---- ---- 247.10 +17.80 229.30 2250 ---- ---- ---- ---- 245.40 +17.70 227.70 2255 ---- ---- ---- ---- 243.80 +17.60 226.20 2260 ---- ---- ---- ---- 242.20 +17.60 224.60 2265 ---- ---- ---- ---- 240.60 +17.40 223.20 2270 ---- ---- ---- ---- 239.00 +17.30 221.70 2275 ---- ---- ---- ---- 237.40 +17.20 220.20 2280 ---- ---- ---- ---- 235.90 +17.10 218.80 2285 ---- ---- ---- ---- 234.40 +17.00 217.40 2290 ---- ---- ---- ---- 233.00 +17.00 216.00 2295 ---- ---- ---- ---- 231.50 +16.80 214.70 2300 ---- ---- ---- ---- 230.10 +16.70 213.40 2305 ---- ---- ---- ---- 228.70 +16.60 212.10 2310 ---- ---- ---- ---- 227.30 +16.50 210.80 2315 ---- ---- ---- ---- 226.00 +16.50 209.50 2320 ---- ---- ---- ---- 224.60 +16.30 208.30 2325 ---- ---- ---- ---- 223.30 +16.20 207.10 2330 ---- ---- ---- ---- 222.00 +16.10 205.90 2335 ---- ---- ---- ---- 220.70 +16.00 204.70 2340 ---- ---- ---- ---- 219.50 +16.00 203.50 2345 ---- ---- ---- ---- 218.20 +15.80 202.40 2350 ---- ---- ---- ---- 217.00 +15.80 201.20 2355 ---- ---- ---- ---- 215.80 +15.70 200.10 2360 ---- ---- ---- ---- 214.60 +15.60 199.00 2365 ---- ---- ---- ---- 213.50 +15.60 197.90 2370 ---- ---- ---- ---- 212.30 +15.40 196.90 2375 ---- ---- ---- ---- 211.20 +15.40 195.80 2380 ---- ---- ---- ---- 210.10 +15.30 194.80 2385 ---- ---- ---- ---- 209.00 +15.20 193.80 2390 ---- ---- ---- ---- 207.90 +15.10 192.80 2395 ---- ---- ---- ---- 206.80 +15.00 191.80 2400 ---- ---- ---- ---- 205.80 +15.00 190.80 2405 ---- ---- ---- ---- 204.70 +14.90 189.80 2410 ---- ---- ---- ---- 203.70 +14.80 188.90 2415 ---- ---- ---- ---- 202.70 +14.80 187.90 2420 ---- ---- ---- ---- 201.70 +14.70 187.00 2425 ---- ---- ---- ---- 200.70 +14.60 186.10 2430 ---- ---- ---- ---- 199.70 +14.50 185.20 2435 ---- ---- ---- ---- 198.70 +14.40 184.30 2440 ---- ---- ---- ---- 197.80 +14.40 183.40 2445 ---- ---- ---- ---- 196.80 +14.30 182.50 2450 ---- ---- ---- ---- 195.90 +14.30 181.60 2455 ---- ---- ---- ---- 195.00 +14.20 180.80 2460 ---- ---- ---- ---- 194.00 +14.10 179.90 2465 ---- ---- ---- ---- 193.10 +14.00 179.10 2470 ---- ---- ---- ---- 192.20 +13.90 178.30 2475 ---- ---- ---- ---- 191.40 +13.90 177.50 2480 ---- ---- ---- ---- 190.50 +13.80 176.70 2485 ---- ---- ---- ---- 189.60 +13.70 175.90 2490 ---- ---- ---- ---- 188.80 +13.70 175.10 2495 ---- ---- ---- ---- 187.90 +13.60 174.30 2500 ---- ---- ---- ---- 187.10 +13.60 173.50 2505 ---- ---- ---- ---- 186.30 +13.50 172.80 2510 ---- ---- ---- ---- 185.50 +13.50 172.00 2515 ---- ---- ---- ---- 184.70 +13.40 171.30 2520 ---- ---- ---- ---- 183.90 +13.30 170.60 2525 ---- ---- ---- ---- 183.10 +13.30 169.80 2530 ---- ---- ---- ---- 182.30 +13.20 169.10 2540 ---- ---- ---- ---- 180.80 +13.10 167.70 2550 ---- ---- ---- ---- 179.30 +12.90 166.40 2560 ---- ---- ---- ---- 177.80 +12.80 165.00 2570 ---- ---- ---- ---- 176.40 +12.70 163.70 2575 ---- ---- ---- ---- 175.70 +12.60 163.10 2580 ---- ---- ---- ---- 175.00 +12.60 162.40 2590 ---- ---- ---- ---- 173.70 +12.50 161.20 2600 ---- ---- ---- ---- 172.40 +12.40 160.00 2610 ---- ---- ---- ---- 171.10 +12.30 158.80 2625 ---- ---- ---- ---- 169.20 +12.10 157.10 2650 ---- ---- ---- ---- 166.20 +11.90 154.30 2675 ---- ---- ---- ---- 163.30 +11.60 151.70 2700 ---- ---- ---- ---- 160.70 +11.40 149.30 2725 ---- ---- ---- ---- 158.20 +11.20 147.00 2750 ---- ---- ---- ---- 155.80 +11.00 144.80 2775 ---- ---- ---- ---- 153.60 +10.80 142.80 2800 ---- ---- ---- ---- 151.40 +10.50 140.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 937.20 +35.20 902.00 1400 ---- ---- ---- ---- 912.20 +35.20 877.00 1425 ---- ---- ---- ---- 887.20 +35.20 852.00 1450 ---- ---- ---- ---- 862.20 +35.20 827.00 1475 ---- ---- ---- ---- 837.20 +35.20 802.00 1500 ---- ---- ---- ---- 812.20 +34.90 777.30 1525 ---- ---- ---- ---- 787.30 +34.30 753.00 1550 ---- ---- ---- ---- 762.90 +33.60 729.30 1570 ---- ---- ---- ---- 743.70 +33.10 710.60 1575 ---- ---- ---- ---- 738.90 +32.90 706.00 1580 ---- ---- ---- ---- 734.20 +32.80 701.40 1590 ---- ---- ---- ---- 724.80 +32.50 692.30 1600 ---- ---- ---- ---- 715.50 +32.30 683.20 1610 ---- ---- ---- ---- 706.20 +32.00 674.20 1620 ---- ---- ---- ---- 697.00 +31.80 665.20 1625 ---- ---- ---- ---- 692.50 +31.70 660.80 1630 ---- ---- ---- ---- 687.90 +31.50 656.40 1640 ---- ---- ---- ---- 678.90 +31.30 647.60 1650 ---- ---- ---- ---- 669.90 +31.10 638.80 1660 ---- ---- ---- ---- 661.00 +30.80 630.20 1670 ---- ---- ---- ---- 652.10 +30.50 621.60 1675 ---- ---- ---- ---- 647.70 +30.40 617.30 1680 ---- ---- ---- ---- 643.40 +30.40 613.00 1685 ---- ---- ---- ---- 639.00 +30.20 608.80 1690 ---- ---- ---- ---- 634.70 +30.10 604.60 1695 ---- ---- ---- ---- 630.30 +29.90 600.40 1700 ---- ---- ---- ---- 626.00 +29.80 596.20 1705 ---- ---- ---- ---- 621.70 +29.70 592.00 1710 ---- ---- ---- ---- 617.50 +29.70 587.80 1715 ---- ---- ---- ---- 613.20 +29.50 583.70 1720 ---- ---- ---- ---- 609.00 +29.40 579.60 1725 ---- ---- ---- ---- 604.70 +29.30 575.40 1730 ---- ---- ---- ---- 600.50 +29.20 571.30 1735 ---- ---- ---- ---- 596.30 +29.00 567.30 1740 ---- ---- ---- ---- 592.10 +28.90 563.20 1745 ---- ---- ---- ---- 588.00 +28.90 559.10 1750 ---- ---- ---- ---- 583.80 +28.70 555.10 1755 ---- ---- ---- ---- 579.70 +28.60 551.10 1760 ---- ---- ---- ---- 575.60 +28.50 547.10 1765 ---- ---- ---- ---- 571.50 +28.40 543.10 1770 ---- ---- ---- ---- 567.40 +28.30 539.10 1775 ---- ---- ---- ---- 563.30 +28.20 535.10 1780 ---- ---- ---- ---- 559.30 +28.10 531.20 1785 ---- ---- ---- ---- 555.20 +27.90 527.30 1790 ---- ---- ---- ---- 551.20 +27.90 523.30 1795 ---- ---- ---- ---- 547.20 +27.80 519.40 1800 ---- ---- ---- ---- 543.20 +27.60 515.60 1805 ---- ---- ---- ---- 539.20 +27.50 511.70 1810 ---- ---- ---- ---- 535.30 +27.50 507.80 1815 ---- ---- ---- ---- 531.30 +27.30 504.00 1820 ---- ---- ---- ---- 527.40 +27.20 500.20 1825 ---- ---- ---- ---- 523.50 +27.10 496.40 1830 ---- ---- ---- ---- 519.60 +27.00 492.60 1835 ---- ---- ---- ---- 515.70 +26.90 488.80 1840 ---- ---- ---- ---- 511.80 +26.80 485.00 1845 ---- ---- ---- ---- 507.90 +26.60 481.30 1850 ---- ---- ---- ---- 504.10 +26.60 477.50 1855 ---- ---- ---- ---- 500.30 +26.50 473.80 1860 ---- ---- ---- ---- 496.50 +26.40 470.10 1865 ---- ---- ---- ---- 492.70 +26.30 466.40 1870 ---- ---- ---- ---- 488.90 +26.10 462.80 1875 ---- ---- ---- ---- 485.10 +26.00 459.10 1880 ---- ---- ---- ---- 481.40 +26.00 455.40 1885 ---- ---- ---- ---- 477.60 +25.80 451.80 1890 ---- ---- ---- ---- 473.90 +25.70 448.20 1895 ---- ---- ---- ---- 470.20 +25.60 444.60 1900 ---- ---- ---- ---- 466.50 +25.50 441.00 1905 ---- ---- ---- ---- 462.80 +25.40 437.40 1910 ---- ---- ---- ---- 459.20 +25.30 433.90 1915 ---- ---- ---- ---- 455.50 +25.20 430.30 1920 ---- ---- ---- ---- 451.90 +25.10 426.80 1925 ---- ---- ---- ---- 448.30 +25.00 423.30 1930 ---- ---- ---- ---- 444.70 +24.90 419.80 1935 ---- ---- ---- ---- 441.10 +24.80 416.30 1940 ---- ---- ---- ---- 437.50 +24.70 412.80 1945 ---- ---- ---- ---- 433.90 +24.50 409.40 1950 ---- ---- ---- ---- 430.40 +24.40 406.00 1955 ---- ---- ---- ---- 426.90 +24.40 402.50 1960 ---- ---- ---- ---- 423.30 +24.20 399.10 1965 ---- ---- ---- ---- 419.90 +24.20 395.70 1970 ---- ---- ---- ---- 416.40 +24.00 392.40 1975 ---- ---- ---- ---- 412.90 +23.90 389.00 1980 ---- ---- ---- ---- 409.50 +23.80 385.70 1985 ---- ---- ---- ---- 406.00 +23.60 382.40 1990 ---- ---- ---- ---- 402.60 +23.50 379.10 1995 ---- ---- ---- ---- 399.30 +23.50 375.80 2000 ---- ---- ---- ---- 395.90 +23.40 372.50 2005 ---- ---- ---- ---- 392.60 +23.30 369.30 2010 ---- ---- ---- ---- 389.30 +23.20 366.10 2015 ---- ---- ---- ---- 386.00 +23.10 362.90 2020 ---- ---- ---- ---- 382.70 +22.90 359.80 2025 ---- ---- ---- ---- 379.50 +22.90 356.60 2030 ---- ---- ---- ---- 376.20 +22.70 353.50 2035 ---- ---- ---- ---- 373.10 +22.70 350.40 2040 ---- ---- ---- ---- 369.90 +22.50 347.40 2045 ---- ---- ---- ---- 366.80 +22.40 344.40 2050 ---- ---- ---- ---- 363.70 +22.30 341.40 2055 ---- ---- ---- ---- 360.60 +22.20 338.40 2060 ---- ---- ---- ---- 357.60 +22.10 335.50 2065 ---- ---- ---- ---- 354.60 +22.00 332.60 2070 ---- ---- ---- ---- 351.60 +21.80 329.80 2075 ---- ---- ---- ---- 348.70 +21.70 327.00 2080 ---- ---- ---- ---- 345.80 +21.60 324.20 2085 ---- ---- ---- ---- 343.00 +21.50 321.50 2090 ---- ---- ---- ---- 340.20 +21.40 318.80 2095 ---- ---- ---- ---- 337.50 +21.30 316.20 2100 ---- ---- ---- ---- 334.90 +21.20 313.70 2105 ---- ---- ---- ---- 332.20 +21.00 311.20 2110 ---- ---- ---- ---- 329.70 +21.00 308.70 2115 ---- ---- ---- ---- 327.10 +20.90 306.20 2120 ---- ---- ---- ---- 324.50 +20.70 303.80 2125 ---- ---- ---- ---- 322.00 +20.60 301.40 2130 ---- ---- ---- ---- 319.50 +20.50 299.00 2135 ---- ---- ---- ---- 317.00 +20.40 296.60 2140 ---- ---- ---- ---- 314.50 +20.30 294.20 2145 ---- ---- ---- ---- 312.10 +20.20 291.90 2150 ---- ---- ---- ---- 309.70 +20.10 289.60 2155 ---- ---- ---- ---- 307.30 +20.00 287.30 2160 ---- ---- ---- ---- 304.90 +19.80 285.10 2165 ---- ---- ---- ---- 302.60 +19.70 282.90 2170 ---- ---- ---- ---- 300.30 +19.60 280.70 2175 ---- ---- ---- ---- 298.00 +19.50 278.50 2180 ---- ---- ---- ---- 295.80 +19.40 276.40 2185 ---- ---- ---- ---- 293.60 +19.30 274.30 2190 ---- ---- ---- ---- 291.40 +19.20 272.20 2195 ---- ---- ---- ---- 289.30 +19.10 270.20 2200 ---- ---- ---- ---- 287.20 +19.00 268.20 2205 ---- ---- ---- ---- 285.10 +18.90 266.20 2210 ---- ---- ---- ---- 283.10 +18.80 264.30 2215 ---- ---- ---- ---- 281.10 +18.60 262.50 2220 ---- ---- ---- ---- 279.20 +18.60 260.60 2225 ---- ---- ---- ---- 277.30 +18.50 258.80 2230 ---- ---- ---- ---- 275.40 +18.30 257.10 2235 ---- ---- ---- ---- 273.60 +18.30 255.30 2240 ---- ---- ---- ---- 271.80 +18.20 253.60 2245 ---- ---- ---- ---- 270.10 +18.10 252.00 2250 ---- ---- ---- ---- 268.40 +18.00 250.40 2255 ---- ---- ---- ---- 266.70 +17.90 248.80 2260 ---- ---- ---- ---- 265.00 +17.80 247.20 2265 ---- ---- ---- ---- 263.40 +17.70 245.70 2270 ---- ---- ---- ---- 261.80 +17.60 244.20 2275 ---- ---- ---- ---- 260.30 +17.50 242.80 2280 ---- ---- ---- ---- 258.70 +17.40 241.30 2285 ---- ---- ---- ---- 257.30 +17.40 239.90 2290 ---- ---- ---- ---- 255.80 +17.20 238.60 2295 ---- ---- ---- ---- 254.40 +17.20 237.20 2300 ---- ---- ---- ---- 253.00 +17.10 235.90 2305 ---- ---- ---- ---- 251.60 +17.00 234.60 2310 ---- ---- ---- ---- 250.20 +16.80 233.40 2315 ---- ---- ---- ---- 248.90 +16.80 232.10 2320 ---- ---- ---- ---- 247.60 +16.70 230.90 2325 ---- ---- ---- ---- 246.30 +16.60 229.70 2330 ---- ---- ---- ---- 245.10 +16.50 228.60 2335 ---- ---- ---- ---- 243.80 +16.40 227.40 2340 ---- ---- ---- ---- 242.60 +16.30 226.30 2345 ---- ---- ---- ---- 241.40 +16.20 225.20 2350 ---- ---- ---- ---- 240.20 +16.10 224.10 2355 ---- ---- ---- ---- 239.10 +16.10 223.00 2360 ---- ---- ---- ---- 238.00 +16.00 222.00 2365 ---- ---- ---- ---- 236.80 +15.90 220.90 2370 ---- ---- ---- ---- 235.70 +15.80 219.90 2375 ---- ---- ---- ---- 234.70 +15.80 218.90 2380 ---- ---- ---- ---- 233.60 +15.70 217.90 2385 ---- ---- ---- ---- 232.50 +15.60 216.90 2390 ---- ---- ---- ---- 231.50 +15.60 215.90 2395 ---- ---- ---- ---- 230.40 +15.40 215.00 2400 ---- ---- ---- ---- 229.40 +15.40 214.00 2405 ---- ---- ---- ---- 228.40 +15.30 213.10 2410 ---- ---- ---- ---- 227.40 +15.20 212.20 2415 ---- ---- ---- ---- 226.40 +15.10 211.30 2420 ---- ---- ---- ---- 225.40 +15.10 210.30 2425 ---- ---- ---- ---- 224.50 +15.10 209.40 2430 ---- ---- ---- ---- 223.50 +15.00 208.50 2435 ---- ---- ---- ---- 222.50 +14.90 207.60 2440 ---- ---- ---- ---- 221.60 +14.80 206.80 2445 ---- ---- ---- ---- 220.60 +14.70 205.90 2450 ---- ---- ---- ---- 219.70 +14.70 205.00 2455 ---- ---- ---- ---- 218.70 +14.60 204.10 2460 ---- ---- ---- ---- 217.80 +14.60 203.20 2465 ---- ---- ---- ---- 216.80 +14.40 202.40 2470 ---- ---- ---- ---- 215.90 +14.40 201.50 2475 ---- ---- ---- ---- 215.00 +14.40 200.60 2480 ---- ---- ---- ---- 214.00 +14.20 199.80 2485 ---- ---- ---- ---- 213.10 +14.20 198.90 2490 ---- ---- ---- ---- 212.20 +14.10 198.10 2495 ---- ---- ---- ---- 211.30 +14.10 197.20 2500 ---- ---- ---- ---- 210.40 +14.00 196.40 2505 ---- ---- ---- ---- 209.50 +14.00 195.50 2510 ---- ---- ---- ---- 208.60 +13.90 194.70 2515 ---- ---- ---- ---- 207.70 +13.80 193.90 2520 ---- ---- ---- ---- 206.80 +13.70 193.10 2525 ---- ---- ---- ---- 206.00 +13.70 192.30 2530 ---- ---- ---- ---- 205.10 +13.60 191.50 2535 ---- ---- ---- ---- 204.30 +13.60 190.70 2540 ---- ---- ---- ---- 203.40 +13.50 189.90 2550 ---- ---- ---- ---- 201.70 +13.40 188.30 2560 ---- ---- ---- ---- 200.10 +13.30 186.80 2570 ---- ---- ---- ---- 198.50 +13.20 185.30 2575 ---- ---- ---- ---- 197.70 +13.10 184.60 2580 ---- ---- ---- ---- 196.90 +13.00 183.90 2590 ---- ---- ---- ---- 195.40 +13.00 182.40 2600 ---- ---- ---- ---- 193.90 +12.90 181.00 2610 ---- ---- ---- ---- 192.40 +12.70 179.70 2620 ---- ---- ---- ---- 191.00 +12.70 178.30 2625 ---- ---- ---- ---- 190.30 +12.60 177.70 2630 ---- ---- ---- ---- 189.60 +12.60 177.00 2650 ---- ---- ---- ---- 186.80 +12.30 174.50 2675 ---- ---- ---- ---- 183.60 +12.10 171.50 2700 ---- ---- ---- ---- 180.50 +11.90 168.60 2725 ---- ---- ---- ---- 177.50 +11.60 165.90 2750 ---- ---- ---- ---- 174.80 +11.50 163.30 2775 ---- ---- ---- ---- 172.10 +11.20 160.90 2800 ---- ---- ---- ---- 169.60 +11.00 158.60 2825 ---- ---- ---- ---- 167.20 +10.80 156.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 923.90 +35.20 888.70 1425 ---- ---- ---- ---- 898.90 +35.20 863.70 1450 ---- ---- ---- ---- 873.90 +35.20 838.70 1475 ---- ---- ---- ---- 848.90 +35.00 813.90 1500 ---- ---- ---- ---- 824.00 +34.40 789.60 1525 ---- ---- ---- ---- 799.50 +33.70 765.80 1550 ---- ---- ---- ---- 775.40 +32.90 742.50 1575 ---- ---- ---- ---- 751.90 +32.30 719.60 1580 ---- ---- ---- ---- 747.20 +32.20 715.00 1590 ---- ---- ---- ---- 738.00 +32.00 706.00 1600 ---- ---- ---- ---- 728.80 +31.70 697.10 1610 ---- ---- ---- ---- 719.70 +31.50 688.20 1620 ---- ---- ---- ---- 710.60 +31.20 679.40 1625 ---- ---- ---- ---- 706.10 +31.10 675.00 1630 ---- ---- ---- ---- 701.70 +31.00 670.70 1640 ---- ---- ---- ---- 692.80 +30.80 662.00 1650 ---- ---- ---- ---- 683.90 +30.50 653.40 1660 ---- ---- ---- ---- 675.10 +30.20 644.90 1670 ---- ---- ---- ---- 666.40 +30.00 636.40 1675 ---- ---- ---- ---- 662.10 +29.90 632.20 1680 ---- ---- ---- ---- 657.80 +29.80 628.00 1685 ---- ---- ---- ---- 653.50 +29.70 623.80 1690 ---- ---- ---- ---- 649.20 +29.60 619.60 1695 ---- ---- ---- ---- 644.90 +29.50 615.40 1700 ---- ---- ---- ---- 640.70 +29.40 611.30 1705 ---- ---- ---- ---- 636.40 +29.20 607.20 1710 ---- ---- ---- ---- 632.20 +29.10 603.10 1715 ---- ---- ---- ---- 628.00 +29.00 599.00 1720 ---- ---- ---- ---- 623.80 +28.90 594.90 1725 ---- ---- ---- ---- 619.60 +28.80 590.80 1730 ---- ---- ---- ---- 615.50 +28.70 586.80 1735 ---- ---- ---- ---- 611.30 +28.60 582.70 1740 ---- ---- ---- ---- 607.20 +28.50 578.70 1745 ---- ---- ---- ---- 603.10 +28.40 574.70 1750 ---- ---- ---- ---- 599.00 +28.30 570.70 1755 ---- ---- ---- ---- 594.90 +28.10 566.80 1760 ---- ---- ---- ---- 590.80 +28.00 562.80 1765 ---- ---- ---- ---- 586.80 +27.90 558.90 1770 ---- ---- ---- ---- 582.80 +27.90 554.90 1775 ---- ---- ---- ---- 578.70 +27.70 551.00 1780 ---- ---- ---- ---- 574.70 +27.60 547.10 1785 ---- ---- ---- ---- 570.70 +27.50 543.20 1790 ---- ---- ---- ---- 566.80 +27.50 539.30 1795 ---- ---- ---- ---- 562.80 +27.30 535.50 1800 ---- ---- ---- ---- 558.80 +27.20 531.60 1805 ---- ---- ---- ---- 554.90 +27.10 527.80 1810 ---- ---- ---- ---- 551.00 +27.00 524.00 1815 ---- ---- ---- ---- 547.10 +26.90 520.20 1820 ---- ---- ---- ---- 543.20 +26.80 516.40 1825 ---- ---- ---- ---- 539.30 +26.70 512.60 1830 ---- ---- ---- ---- 535.40 +26.50 508.90 1835 ---- ---- ---- ---- 531.60 +26.50 505.10 1840 ---- ---- ---- ---- 527.80 +26.40 501.40 1845 ---- ---- ---- ---- 523.90 +26.20 497.70 1850 ---- ---- ---- ---- 520.10 +26.10 494.00 1855 ---- ---- ---- ---- 516.30 +26.00 490.30 1860 ---- ---- ---- ---- 512.60 +26.00 486.60 1865 ---- ---- ---- ---- 508.80 +25.80 483.00 1870 ---- ---- ---- ---- 505.10 +25.80 479.30 1875 ---- ---- ---- ---- 501.30 +25.60 475.70 1880 ---- ---- ---- ---- 497.60 +25.50 472.10 1885 ---- ---- ---- ---- 493.90 +25.40 468.50 1890 ---- ---- ---- ---- 490.20 +25.30 464.90 1895 ---- ---- ---- ---- 486.50 +25.20 461.30 1900 ---- ---- ---- ---- 482.90 +25.20 457.70 1905 ---- ---- ---- ---- 479.20 +25.00 454.20 1910 ---- ---- ---- ---- 475.60 +25.00 450.60 1915 ---- ---- ---- ---- 471.90 +24.80 447.10 1920 ---- ---- ---- ---- 468.30 +24.70 443.60 1925 ---- ---- ---- ---- 464.70 +24.60 440.10 1930 ---- ---- ---- ---- 461.20 +24.60 436.60 1935 ---- ---- ---- ---- 457.60 +24.40 433.20 1940 ---- ---- ---- ---- 454.00 +24.30 429.70 1945 ---- ---- ---- ---- 450.50 +24.20 426.30 1950 ---- ---- ---- ---- 447.00 +24.10 422.90 1955 ---- ---- ---- ---- 443.50 +24.00 419.50 1960 ---- ---- ---- ---- 440.00 +23.90 416.10 1965 ---- ---- ---- ---- 436.50 +23.80 412.70 1970 ---- ---- ---- ---- 433.00 +23.70 409.30 1975 ---- ---- ---- ---- 429.60 +23.60 406.00 1980 ---- ---- ---- ---- 426.20 +23.60 402.60 1985 ---- ---- ---- ---- 422.70 +23.40 399.30 1990 ---- ---- ---- ---- 419.40 +23.40 396.00 1995 ---- ---- ---- ---- 416.00 +23.20 392.80 2000 ---- ---- ---- ---- 412.60 +23.10 389.50 2005 ---- ---- ---- ---- 409.30 +23.00 386.30 2010 ---- ---- ---- ---- 406.00 +22.90 383.10 2015 ---- ---- ---- ---- 402.70 +22.80 379.90 2020 ---- ---- ---- ---- 399.50 +22.70 376.80 2025 ---- ---- ---- ---- 396.30 +22.60 373.70 2030 ---- ---- ---- ---- 393.10 +22.50 370.60 2035 ---- ---- ---- ---- 389.90 +22.40 367.50 2040 ---- ---- ---- ---- 386.80 +22.30 364.50 2045 ---- ---- ---- ---- 383.70 +22.20 361.50 2050 ---- ---- ---- ---- 380.60 +22.10 358.50 2055 ---- ---- ---- ---- 377.60 +22.00 355.60 2060 ---- ---- ---- ---- 374.50 +21.80 352.70 2065 ---- ---- ---- ---- 371.60 +21.80 349.80 2070 ---- ---- ---- ---- 368.60 +21.60 347.00 2075 ---- ---- ---- ---- 365.70 +21.50 344.20 2080 ---- ---- ---- ---- 362.90 +21.50 341.40 2085 ---- ---- ---- ---- 360.00 +21.30 338.70 2090 ---- ---- ---- ---- 357.20 +21.20 336.00 2095 ---- ---- ---- ---- 354.50 +21.20 333.30 2100 ---- ---- ---- ---- 351.70 +21.00 330.70 2105 ---- ---- ---- ---- 349.00 +20.90 328.10 2110 ---- ---- ---- ---- 346.40 +20.80 325.60 2115 ---- ---- ---- ---- 343.80 +20.70 323.10 2120 ---- ---- ---- ---- 341.20 +20.60 320.60 2125 ---- ---- ---- ---- 338.60 +20.50 318.10 2130 ---- ---- ---- ---- 336.10 +20.40 315.70 2135 ---- ---- ---- ---- 333.60 +20.30 313.30 2140 ---- ---- ---- ---- 331.10 +20.10 311.00 2145 ---- ---- ---- ---- 328.70 +20.10 308.60 2150 ---- ---- ---- ---- 326.30 +20.00 306.30 2155 ---- ---- ---- ---- 323.90 +19.80 304.10 2160 ---- ---- ---- ---- 321.60 +19.80 301.80 2165 ---- ---- ---- ---- 319.30 +19.70 299.60 2170 ---- ---- ---- ---- 317.00 +19.60 297.40 2175 ---- ---- ---- ---- 314.80 +19.50 295.30 2180 ---- ---- ---- ---- 312.50 +19.30 293.20 2185 ---- ---- ---- ---- 310.40 +19.30 291.10 2190 ---- ---- ---- ---- 308.20 +19.10 289.10 2195 ---- ---- ---- ---- 306.10 +19.10 287.00 2200 ---- ---- ---- ---- 304.00 +19.00 285.00 2205 ---- ---- ---- ---- 301.90 +18.80 283.10 2210 ---- ---- ---- ---- 299.90 +18.70 281.20 2215 ---- ---- ---- ---- 297.90 +18.60 279.30 2220 ---- ---- ---- ---- 296.00 +18.60 277.40 2225 ---- ---- ---- ---- 294.00 +18.40 275.60 2230 ---- ---- ---- ---- 292.10 +18.30 273.80 2235 ---- ---- ---- ---- 290.30 +18.30 272.00 2240 ---- ---- ---- ---- 288.40 +18.10 270.30 2245 ---- ---- ---- ---- 286.70 +18.10 268.60 2250 ---- ---- ---- ---- 284.90 +18.00 266.90 2255 ---- ---- ---- ---- 283.20 +17.90 265.30 2260 ---- ---- ---- ---- 281.50 +17.80 263.70 2265 ---- ---- ---- ---- 279.80 +17.70 262.10 2270 ---- ---- ---- ---- 278.20 +17.70 260.50 2275 ---- ---- ---- ---- 276.60 +17.60 259.00 2280 ---- ---- ---- ---- 275.00 +17.40 257.60 2285 ---- ---- ---- ---- 273.40 +17.30 256.10 2290 ---- ---- ---- ---- 271.90 +17.20 254.70 2295 ---- ---- ---- ---- 270.40 +17.10 253.30 2300 ---- ---- ---- ---- 269.00 +17.10 251.90 2305 ---- ---- ---- ---- 267.50 +17.00 250.50 2310 ---- ---- ---- ---- 266.10 +16.90 249.20 2315 ---- ---- ---- ---- 264.70 +16.80 247.90 2320 ---- ---- ---- ---- 263.40 +16.80 246.60 2325 ---- ---- ---- ---- 262.00 +16.60 245.40 2330 ---- ---- ---- ---- 260.70 +16.60 244.10 2335 ---- ---- ---- ---- 259.40 +16.50 242.90 2340 ---- ---- ---- ---- 258.20 +16.40 241.80 2345 ---- ---- ---- ---- 256.90 +16.30 240.60 2350 ---- ---- ---- ---- 255.70 +16.30 239.40 2355 ---- ---- ---- ---- 254.50 +16.20 238.30 2360 ---- ---- ---- ---- 253.30 +16.10 237.20 2365 ---- ---- ---- ---- 252.10 +16.00 236.10 2370 ---- ---- ---- ---- 251.00 +16.00 235.00 2375 ---- ---- ---- ---- 249.80 +15.80 234.00 2380 ---- ---- ---- ---- 248.70 +15.80 232.90 2385 ---- ---- ---- ---- 247.60 +15.70 231.90 2390 ---- ---- ---- ---- 246.60 +15.70 230.90 2395 ---- ---- ---- ---- 245.50 +15.60 229.90 2400 ---- ---- ---- ---- 244.40 +15.50 228.90 2405 ---- ---- ---- ---- 243.40 +15.40 228.00 2410 ---- ---- ---- ---- 242.40 +15.40 227.00 2415 ---- ---- ---- ---- 241.40 +15.30 226.10 2420 ---- ---- ---- ---- 240.40 +15.20 225.20 2425 ---- ---- ---- ---- 239.40 +15.10 224.30 2430 ---- ---- ---- ---- 238.50 +15.10 223.40 2435 ---- ---- ---- ---- 237.50 +15.00 222.50 2440 ---- ---- ---- ---- 236.60 +14.90 221.70 2445 ---- ---- ---- ---- 235.70 +14.90 220.80 2450 ---- ---- ---- ---- 234.80 +14.90 219.90 2455 ---- ---- ---- ---- 233.90 +14.80 219.10 2460 ---- ---- ---- ---- 233.00 +14.70 218.30 2465 ---- ---- ---- ---- 232.10 +14.60 217.50 2470 ---- ---- ---- ---- 231.20 +14.50 216.70 2475 ---- ---- ---- ---- 230.40 +14.50 215.90 2480 ---- ---- ---- ---- 229.50 +14.40 215.10 2485 ---- ---- ---- ---- 228.70 +14.40 214.30 2490 ---- ---- ---- ---- 227.90 +14.40 213.50 2495 ---- ---- ---- ---- 227.00 +14.20 212.80 2500 ---- ---- ---- ---- 226.20 +14.20 212.00 2505 ---- ---- ---- ---- 225.40 +14.10 211.30 2510 ---- ---- ---- ---- 224.70 +14.10 210.60 2515 ---- ---- ---- ---- 223.90 +14.00 209.90 2520 ---- ---- ---- ---- 223.10 +14.00 209.10 2525 ---- ---- ---- ---- 222.30 +13.90 208.40 2530 ---- ---- ---- ---- 221.60 +13.90 207.70 2535 ---- ---- ---- ---- 220.80 +13.70 207.10 2540 ---- ---- ---- ---- 220.10 +13.70 206.40 2545 ---- ---- ---- ---- 219.40 +13.70 205.70 2550 ---- ---- ---- ---- 218.70 +13.70 205.00 2560 ---- ---- ---- ---- 217.30 +13.60 203.70 2570 ---- ---- ---- ---- 215.90 +13.40 202.50 2575 ---- ---- ---- ---- 215.20 +13.40 201.80 2580 ---- ---- ---- ---- 214.50 +13.30 201.20 2590 ---- ---- ---- ---- 213.20 +13.20 200.00 2600 ---- ---- ---- ---- 212.00 +13.20 198.80 2610 ---- ---- ---- ---- 210.70 +13.00 197.70 2620 ---- ---- ---- ---- 209.50 +12.90 196.60 2625 ---- ---- ---- ---- 208.90 +12.90 196.00 2630 ---- ---- ---- ---- 208.30 +12.80 195.50 2640 ---- ---- ---- ---- 207.10 +12.70 194.40 2650 ---- ---- ---- ---- 206.00 +12.60 193.40 2675 ---- ---- ---- ---- 203.30 +12.40 190.90 2700 ---- ---- ---- ---- 200.70 +12.20 188.50 2725 ---- ---- ---- ---- 198.30 +12.00 186.30 2750 ---- ---- ---- ---- 196.10 +11.90 184.20 2775 ---- ---- ---- ---- 194.00 +11.70 182.30 2800 ---- ---- ---- ---- 192.00 +11.50 180.50 2825 ---- ---- ---- ---- 190.10 +11.30 178.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 726.80 +30.80 696.00 1650 ---- ---- ---- ---- 704.80 +30.20 674.60 1675 ---- ---- ---- ---- 683.20 +29.70 653.50 1700 ---- ---- ---- ---- 661.90 +29.10 632.80 1725 ---- ---- ---- ---- 641.10 +28.60 612.50 1750 ---- ---- ---- ---- 620.60 +28.00 592.60 1775 ---- ---- ---- ---- 600.50 +27.50 573.00 1800 ---- ---- ---- ---- 580.70 +27.00 553.70 1820 ---- ---- ---- ---- 565.10 +26.50 538.60 1825 ---- ---- ---- ---- 561.30 +26.40 534.90 1830 ---- ---- ---- ---- 557.50 +26.40 531.10 1840 ---- ---- ---- ---- 549.80 +26.10 523.70 1850 ---- ---- ---- ---- 542.20 +25.90 516.30 1860 ---- ---- ---- ---- 534.70 +25.70 509.00 1870 ---- ---- ---- ---- 527.20 +25.50 501.70 1875 ---- ---- ---- ---- 523.50 +25.40 498.10 1880 ---- ---- ---- ---- 519.80 +25.30 494.50 1890 ---- ---- ---- ---- 512.50 +25.20 487.30 1900 ---- ---- ---- ---- 505.20 +25.00 480.20 1910 ---- ---- ---- ---- 497.90 +24.70 473.20 1915 ---- ---- ---- ---- 494.30 +24.60 469.70 1920 ---- ---- ---- ---- 490.70 +24.50 466.20 1925 ---- ---- ---- ---- 487.10 +24.40 462.70 1930 ---- ---- ---- ---- 483.60 +24.40 459.20 1935 ---- ---- ---- ---- 480.00 +24.20 455.80 1940 ---- ---- ---- ---- 476.50 +24.20 452.30 1945 ---- ---- ---- ---- 472.90 +24.00 448.90 1950 ---- ---- ---- ---- 469.40 +23.90 445.50 1955 ---- ---- ---- ---- 465.90 +23.80 442.10 1960 ---- ---- ---- ---- 462.40 +23.70 438.70 1965 ---- ---- ---- ---- 459.00 +23.70 435.30 1970 ---- ---- ---- ---- 455.50 +23.60 431.90 1975 ---- ---- ---- ---- 452.10 +23.50 428.60 1980 ---- ---- ---- ---- 448.60 +23.30 425.30 1985 ---- ---- ---- ---- 445.20 +23.30 421.90 1990 ---- ---- ---- ---- 441.80 +23.20 418.60 1995 ---- ---- ---- ---- 438.40 +23.10 415.30 2000 ---- ---- ---- ---- 435.10 +23.00 412.10 2005 ---- ---- ---- ---- 431.70 +22.90 408.80 2010 ---- ---- ---- ---- 428.40 +22.80 405.60 2015 ---- ---- ---- ---- 425.10 +22.70 402.40 2020 ---- ---- ---- ---- 421.80 +22.60 399.20 2025 ---- ---- ---- ---- 418.50 +22.50 396.00 2030 ---- ---- ---- ---- 415.30 +22.40 392.90 2035 ---- ---- ---- ---- 412.10 +22.30 389.80 2040 ---- ---- ---- ---- 408.90 +22.20 386.70 2045 ---- ---- ---- ---- 405.70 +22.10 383.60 2050 ---- ---- ---- ---- 402.60 +22.00 380.60 2055 ---- ---- ---- ---- 399.50 +21.90 377.60 2060 ---- ---- ---- ---- 396.40 +21.80 374.60 2065 ---- ---- ---- ---- 393.40 +21.80 371.60 2070 ---- ---- ---- ---- 390.40 +21.70 368.70 2075 ---- ---- ---- ---- 387.40 +21.50 365.90 2080 ---- ---- ---- ---- 384.40 +21.40 363.00 2085 ---- ---- ---- ---- 381.50 +21.30 360.20 2090 ---- ---- ---- ---- 378.70 +21.30 357.40 2095 ---- ---- ---- ---- 375.80 +21.10 354.70 2100 ---- ---- ---- ---- 373.00 +21.00 352.00 2105 ---- ---- ---- ---- 370.20 +20.90 349.30 2110 ---- ---- ---- ---- 367.50 +20.80 346.70 2115 ---- ---- ---- ---- 364.80 +20.70 344.10 2120 ---- ---- ---- ---- 362.10 +20.60 341.50 2125 ---- ---- ---- ---- 359.50 +20.50 339.00 2130 ---- ---- ---- ---- 356.90 +20.40 336.50 2135 ---- ---- ---- ---- 354.40 +20.40 334.00 2140 ---- ---- ---- ---- 351.80 +20.20 331.60 2145 ---- ---- ---- ---- 349.30 +20.10 329.20 2150 ---- ---- ---- ---- 346.90 +20.00 326.90 2155 ---- ---- ---- ---- 344.50 +20.00 324.50 2160 ---- ---- ---- ---- 342.10 +19.90 322.20 2165 ---- ---- ---- ---- 339.70 +19.70 320.00 2170 ---- ---- ---- ---- 337.40 +19.70 317.70 2175 ---- ---- ---- ---- 335.10 +19.60 315.50 2180 ---- ---- ---- ---- 332.80 +19.40 313.40 2185 ---- ---- ---- ---- 330.50 +19.30 311.20 2190 ---- ---- ---- ---- 328.30 +19.20 309.10 2195 ---- ---- ---- ---- 326.20 +19.20 307.00 2200 ---- ---- ---- ---- 324.00 +19.00 305.00 2205 ---- ---- ---- ---- 321.90 +19.00 302.90 2210 ---- ---- ---- ---- 319.80 +18.90 300.90 2215 ---- ---- ---- ---- 317.70 +18.70 299.00 2220 ---- ---- ---- ---- 315.70 +18.70 297.00 2225 ---- ---- ---- ---- 313.70 +18.60 295.10 2230 ---- ---- ---- ---- 311.80 +18.50 293.30 2235 ---- ---- ---- ---- 309.80 +18.40 291.40 2240 ---- ---- ---- ---- 307.90 +18.30 289.60 2245 ---- ---- ---- ---- 306.10 +18.20 287.90 2250 ---- ---- ---- ---- 304.20 +18.10 286.10 2255 ---- ---- ---- ---- 302.40 +18.00 284.40 2260 ---- ---- ---- ---- 300.70 +18.00 282.70 2265 ---- ---- ---- ---- 298.90 +17.80 281.10 2270 ---- ---- ---- ---- 297.30 +17.80 279.50 2275 ---- ---- ---- ---- 295.60 +17.70 277.90 2280 ---- ---- ---- ---- 294.00 +17.60 276.40 2285 ---- ---- ---- ---- 292.40 +17.50 274.90 2290 ---- ---- ---- ---- 290.80 +17.40 273.40 2295 ---- ---- ---- ---- 289.20 +17.30 271.90 2300 ---- ---- ---- ---- 287.70 +17.20 270.50 2305 ---- ---- ---- ---- 286.30 +17.20 269.10 2310 ---- ---- ---- ---- 284.80 +17.10 267.70 2315 ---- ---- ---- ---- 283.40 +17.00 266.40 2320 ---- ---- ---- ---- 282.00 +16.90 265.10 2325 ---- ---- ---- ---- 280.60 +16.80 263.80 2330 ---- ---- ---- ---- 279.30 +16.80 262.50 2335 ---- ---- ---- ---- 277.90 +16.60 261.30 2340 ---- ---- ---- ---- 276.60 +16.60 260.00 2345 ---- ---- ---- ---- 275.40 +16.60 258.80 2350 ---- ---- ---- ---- 274.10 +16.40 257.70 2355 ---- ---- ---- ---- 272.90 +16.40 256.50 2360 ---- ---- ---- ---- 271.70 +16.30 255.40 2365 ---- ---- ---- ---- 270.50 +16.20 254.30 2370 ---- ---- ---- ---- 269.30 +16.10 253.20 2375 ---- ---- ---- ---- 268.20 +16.10 252.10 2380 ---- ---- ---- ---- 267.10 +16.00 251.10 2385 ---- ---- ---- ---- 265.90 +15.90 250.00 2390 ---- ---- ---- ---- 264.90 +15.90 249.00 2395 ---- ---- ---- ---- 263.80 +15.80 248.00 2400 ---- ---- ---- ---- 262.70 +15.70 247.00 2405 ---- ---- ---- ---- 261.70 +15.60 246.10 2410 ---- ---- ---- ---- 260.70 +15.60 245.10 2415 ---- ---- ---- ---- 259.70 +15.50 244.20 2420 ---- ---- ---- ---- 258.70 +15.40 243.30 2425 ---- ---- ---- ---- 257.70 +15.40 242.30 2430 ---- ---- ---- ---- 256.70 +15.20 241.50 2435 ---- ---- ---- ---- 255.80 +15.20 240.60 2440 ---- ---- ---- ---- 254.90 +15.20 239.70 2445 ---- ---- ---- ---- 254.00 +15.10 238.90 2450 ---- ---- ---- ---- 253.10 +15.10 238.00 2455 ---- ---- ---- ---- 252.20 +15.00 237.20 2460 ---- ---- ---- ---- 251.30 +14.90 236.40 2465 ---- ---- ---- ---- 250.40 +14.80 235.60 2470 ---- ---- ---- ---- 249.60 +14.80 234.80 2475 ---- ---- ---- ---- 248.70 +14.70 234.00 2480 ---- ---- ---- ---- 247.90 +14.70 233.20 2485 ---- ---- ---- ---- 247.00 +14.60 232.40 2490 ---- ---- ---- ---- 246.20 +14.50 231.70 2495 ---- ---- ---- ---- 245.40 +14.50 230.90 2500 ---- ---- ---- ---- 244.60 +14.40 230.20 2505 ---- ---- ---- ---- 243.80 +14.30 229.50 2510 ---- ---- ---- ---- 243.10 +14.40 228.70 2515 ---- ---- ---- ---- 242.30 +14.30 228.00 2520 ---- ---- ---- ---- 241.50 +14.20 227.30 2525 ---- ---- ---- ---- 240.80 +14.20 226.60 2530 ---- ---- ---- ---- 240.10 +14.20 225.90 2535 ---- ---- ---- ---- 239.30 +14.00 225.30 2540 ---- ---- ---- ---- 238.60 +14.00 224.60 2545 ---- ---- ---- ---- 237.90 +14.00 223.90 2550 ---- ---- ---- ---- 237.20 +13.90 223.30 2555 ---- ---- ---- ---- 236.50 +13.90 222.60 2560 ---- ---- ---- ---- 235.80 +13.80 222.00 2565 ---- ---- ---- ---- 235.10 +13.70 221.40 2570 ---- ---- ---- ---- 234.50 +13.70 220.80 2575 ---- ---- ---- ---- 233.80 +13.70 220.10 2580 ---- ---- ---- ---- 233.10 +13.60 219.50 2590 ---- ---- ---- ---- 231.80 +13.40 218.40 2600 ---- ---- ---- ---- 230.60 +13.40 217.20 2610 ---- ---- ---- ---- 229.40 +13.30 216.10 2620 ---- ---- ---- ---- 228.20 +13.20 215.00 2625 ---- ---- ---- ---- 227.60 +13.20 214.40 2630 ---- ---- ---- ---- 227.00 +13.10 213.90 2640 ---- ---- ---- ---- 225.90 +13.10 212.80 2650 ---- ---- ---- ---- 224.80 +13.00 211.80 2660 ---- ---- ---- ---- 223.70 +12.90 210.80 2675 ---- ---- ---- ---- 222.10 +12.70 209.40 2700 ---- ---- ---- ---- 219.60 +12.50 207.10 2725 ---- ---- ---- ---- 217.30 +12.30 205.00 2750 ---- ---- ---- ---- 215.10 +12.20 202.90 2775 ---- ---- ---- ---- 213.10 +12.00 201.10 2800 ---- ---- ---- ---- 211.10 +11.80 199.30 2825 ---- ---- ---- ---- 209.30 +11.60 197.70 2850 ---- ---- ---- ---- 207.70 +11.50 196.20 OG JUN29 Gold Option CALL 1725 ---- ---- ---- ---- 655.00 +28.30 626.70 1750 ---- ---- ---- ---- 634.70 +27.70 607.00 1775 ---- ---- ---- ---- 614.70 +27.20 587.50 1800 ---- ---- ---- ---- 595.10 +26.60 568.50 1825 ---- ---- ---- ---- 575.90 +26.20 549.70 1850 ---- ---- ---- ---- 557.00 +25.70 531.30 1875 ---- ---- ---- ---- 538.40 +25.10 513.30 1900 ---- ---- ---- ---- 520.20 +24.70 495.50 1910 ---- ---- ---- ---- 513.00 +24.50 488.50 1920 ---- ---- ---- ---- 505.90 +24.40 481.50 1925 ---- ---- ---- ---- 502.30 +24.20 478.10 1930 ---- ---- ---- ---- 498.80 +24.20 474.60 1940 ---- ---- ---- ---- 491.70 +23.90 467.80 1950 ---- ---- ---- ---- 484.70 +23.70 461.00 1960 ---- ---- ---- ---- 477.80 +23.60 454.20 1970 ---- ---- ---- ---- 470.90 +23.40 447.50 1975 ---- ---- ---- ---- 467.50 +23.30 444.20 1980 ---- ---- ---- ---- 464.00 +23.10 440.90 1990 ---- ---- ---- ---- 457.30 +23.00 434.30 2000 ---- ---- ---- ---- 450.50 +22.80 427.70 2010 ---- ---- ---- ---- 443.90 +22.70 421.20 2015 ---- ---- ---- ---- 440.60 +22.60 418.00 2020 ---- ---- ---- ---- 437.30 +22.50 414.80 2025 ---- ---- ---- ---- 434.00 +22.30 411.70 2030 ---- ---- ---- ---- 430.80 +22.30 408.50 2035 ---- ---- ---- ---- 427.50 +22.10 405.40 2040 ---- ---- ---- ---- 424.30 +22.00 402.30 2045 ---- ---- ---- ---- 421.20 +22.00 399.20 2050 ---- ---- ---- ---- 418.00 +21.80 396.20 2055 ---- ---- ---- ---- 414.90 +21.80 393.10 2060 ---- ---- ---- ---- 411.80 +21.70 390.10 2065 ---- ---- ---- ---- 408.80 +21.60 387.20 2070 ---- ---- ---- ---- 405.70 +21.50 384.20 2075 ---- ---- ---- ---- 402.70 +21.40 381.30 2080 ---- ---- ---- ---- 399.80 +21.30 378.50 2085 ---- ---- ---- ---- 396.80 +21.20 375.60 2090 ---- ---- ---- ---- 393.90 +21.10 372.80 2095 ---- ---- ---- ---- 391.10 +21.00 370.10 2100 ---- ---- ---- ---- 388.20 +20.90 367.30 2105 ---- ---- ---- ---- 385.40 +20.80 364.60 2110 ---- ---- ---- ---- 382.70 +20.70 362.00 2115 ---- ---- ---- ---- 380.00 +20.70 359.30 2120 ---- ---- ---- ---- 377.30 +20.50 356.80 2125 ---- ---- ---- ---- 374.60 +20.40 354.20 2130 ---- ---- ---- ---- 372.00 +20.30 351.70 2135 ---- ---- ---- ---- 369.40 +20.20 349.20 2140 ---- ---- ---- ---- 366.90 +20.20 346.70 2145 ---- ---- ---- ---- 364.40 +20.10 344.30 2150 ---- ---- ---- ---- 361.90 +20.00 341.90 2155 ---- ---- ---- ---- 359.50 +19.90 339.60 2160 ---- ---- ---- ---- 357.00 +19.70 337.30 2165 ---- ---- ---- ---- 354.70 +19.70 335.00 2170 ---- ---- ---- ---- 352.30 +19.50 332.80 2175 ---- ---- ---- ---- 350.00 +19.50 330.50 2180 ---- ---- ---- ---- 347.70 +19.40 328.30 2185 ---- ---- ---- ---- 345.50 +19.30 326.20 2190 ---- ---- ---- ---- 343.20 +19.20 324.00 2195 ---- ---- ---- ---- 341.00 +19.10 321.90 2200 ---- ---- ---- ---- 338.90 +19.10 319.80 2205 ---- ---- ---- ---- 336.70 +18.90 317.80 2210 ---- ---- ---- ---- 334.60 +18.80 315.80 2215 ---- ---- ---- ---- 332.50 +18.70 313.80 2220 ---- ---- ---- ---- 330.50 +18.70 311.80 2225 ---- ---- ---- ---- 328.50 +18.60 309.90 2230 ---- ---- ---- ---- 326.50 +18.50 308.00 2235 ---- ---- ---- ---- 324.60 +18.40 306.20 2240 ---- ---- ---- ---- 322.60 +18.20 304.40 2245 ---- ---- ---- ---- 320.80 +18.20 302.60 2250 ---- ---- ---- ---- 318.90 +18.10 300.80 2255 ---- ---- ---- ---- 317.10 +18.00 299.10 2260 ---- ---- ---- ---- 315.30 +17.90 297.40 2265 ---- ---- ---- ---- 313.60 +17.90 295.70 2270 ---- ---- ---- ---- 311.90 +17.80 294.10 2275 ---- ---- ---- ---- 310.20 +17.70 292.50 2280 ---- ---- ---- ---- 308.60 +17.60 291.00 2285 ---- ---- ---- ---- 307.00 +17.50 289.50 2290 ---- ---- ---- ---- 305.40 +17.40 288.00 2295 ---- ---- ---- ---- 303.90 +17.40 286.50 2300 ---- ---- ---- ---- 302.40 +17.30 285.10 2305 ---- ---- ---- ---- 300.90 +17.20 283.70 2310 ---- ---- ---- ---- 299.50 +17.10 282.40 2315 ---- ---- ---- ---- 298.00 +17.00 281.00 2320 ---- ---- ---- ---- 296.70 +17.00 279.70 2325 ---- ---- ---- ---- 295.30 +16.90 278.40 2330 ---- ---- ---- ---- 293.90 +16.70 277.20 2335 ---- ---- ---- ---- 292.60 +16.70 275.90 2340 ---- ---- ---- ---- 291.30 +16.60 274.70 2345 ---- ---- ---- ---- 290.10 +16.60 273.50 2350 ---- ---- ---- ---- 288.80 +16.50 272.30 2355 ---- ---- ---- ---- 287.60 +16.50 271.10 2360 ---- ---- ---- ---- 286.30 +16.30 270.00 2365 ---- ---- ---- ---- 285.10 +16.20 268.90 2370 ---- ---- ---- ---- 284.00 +16.20 267.80 2375 ---- ---- ---- ---- 282.80 +16.10 266.70 2380 ---- ---- ---- ---- 281.60 +16.00 265.60 2385 ---- ---- ---- ---- 280.50 +16.00 264.50 2390 ---- ---- ---- ---- 279.30 +15.90 263.40 2395 ---- ---- ---- ---- 278.20 +15.80 262.40 2400 ---- ---- ---- ---- 277.10 +15.80 261.30 2405 ---- ---- ---- ---- 276.00 +15.70 260.30 2410 ---- ---- ---- ---- 274.90 +15.60 259.30 2415 ---- ---- ---- ---- 273.90 +15.60 258.30 2420 ---- ---- ---- ---- 272.80 +15.50 257.30 2425 ---- ---- ---- ---- 271.80 +15.50 256.30 2430 ---- ---- ---- ---- 270.70 +15.40 255.30 2435 ---- ---- ---- ---- 269.70 +15.30 254.40 2440 ---- ---- ---- ---- 268.70 +15.30 253.40 2445 ---- ---- ---- ---- 267.70 +15.20 252.50 2450 ---- ---- ---- ---- 266.70 +15.20 251.50 2455 ---- ---- ---- ---- 265.70 +15.10 250.60 2460 ---- ---- ---- ---- 264.70 +15.00 249.70 2465 ---- ---- ---- ---- 263.70 +14.90 248.80 2470 ---- ---- ---- ---- 262.80 +14.90 247.90 2475 ---- ---- ---- ---- 261.80 +14.80 247.00 2480 ---- ---- ---- ---- 260.90 +14.80 246.10 2485 ---- ---- ---- ---- 260.00 +14.70 245.30 2490 ---- ---- ---- ---- 259.10 +14.70 244.40 2495 ---- ---- ---- ---- 258.20 +14.60 243.60 2500 ---- ---- ---- ---- 257.30 +14.60 242.70 2505 ---- ---- ---- ---- 256.40 +14.50 241.90 2510 ---- ---- ---- ---- 255.50 +14.40 241.10 2515 ---- ---- ---- ---- 254.60 +14.30 240.30 2520 ---- ---- ---- ---- 253.80 +14.30 239.50 2525 ---- ---- ---- ---- 252.90 +14.20 238.70 2530 ---- ---- ---- ---- 252.10 +14.20 237.90 2540 ---- ---- ---- ---- 250.40 +14.10 236.30 2550 ---- ---- ---- ---- 248.80 +14.00 234.80 2560 ---- ---- ---- ---- 247.20 +13.80 233.40 2570 ---- ---- ---- ---- 245.70 +13.80 231.90 2575 ---- ---- ---- ---- 244.90 +13.70 231.20 2580 ---- ---- ---- ---- 244.20 +13.70 230.50 2590 ---- ---- ---- ---- 242.70 +13.60 229.10 2600 ---- ---- ---- ---- 241.20 +13.50 227.70 2610 ---- ---- ---- ---- 239.80 +13.40 226.40 2620 ---- ---- ---- ---- 238.40 +13.30 225.10 2625 ---- ---- ---- ---- 237.70 +13.20 224.50 2650 ---- ---- ---- ---- 234.40 +13.00 221.40 2675 ---- ---- ---- ---- 231.30 +12.80 218.50 2700 ---- ---- ---- ---- 228.30 +12.60 215.70 2725 ---- ---- ---- ---- 225.50 +12.40 213.10 2750 ---- ---- ---- ---- 222.80 +12.20 210.60 2775 ---- ---- ---- ---- 220.30 +12.10 208.20 2800 ---- ---- ---- ---- 217.90 +11.90 206.00 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 .00 .10 6664 1510 ---- ---- ---- ---- .10 .00 .10 52 1515 ---- ---- ---- ---- .10 .00 .10 20 1520 ---- ---- ---- ---- .10 .00 .10 50 1525 ---- ---- ---- ---- .10 .00 .10 283 1530 ---- ---- ---- ---- .10 .00 .10 12 1535 ---- ---- ---- ---- .10 .00 .10 21 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 38 1550 ---- ---- ---- ---- .10 .00 .10 3 102 1555 ---- ---- ---- ---- .10 .00 .10 56 1560 ---- ---- ---- ---- .10 .00 .10 10 1565 ---- ---- ---- ---- .10 .00 .10 24 1570 ---- ---- ---- ---- .10 .00 .10 10 1575 ---- ---- ---- ---- .10 .00 .10 75 1580 ---- ---- ---- ---- .10 .00 .10 81 1585 ---- ---- ---- ---- .10 .00 .10 35 1590 ---- ---- ---- ---- .10 .00 .10 11 1595 ---- ---- ---- ---- .10 .00 .10 12 1600 .10 .10 .10 .10 .10 .00 50 .10 1214 1605 .10 .10 .10 .10 .10 .00 10 .10 100 1610 .10 .10 .10 .10 .10 .00 10 .10 70 1615 .10 .10 .10 .10 .10 .00 10 .10 30 1620 .10 .10 .10 .10 .10 .00 10 .10 40 1625 .10 .10 .10 .10 .10 .00 15 .10 216 1630 .10 .10 .10 .10 .10 .00 10 .10 69 1635 .10 .10 .10 .10 .10 .00 10 .10 90 1640 .10 .10 .10 .10 .10 .00 10 .10 64 1645 .10 .10 .10 .10 .10 .00 10 .10 182 1650 .10 .10 .10 .10 .10 .00 113 .10 3 273 1655 ---- ---- ---- ---- .10 .00 .10 63 1660 ---- ---- ---- ---- .10 .00 .10 89 1665 .10 .10 .10 .10 .10 .00 10 .10 45 1670 .10 .10 .10 .10 .10 .00 24 .10 46 1675 .10 .10 .10 .10 .10 .00 25 .10 226 1680 .10 .10 .10 .10 .10 .00 24 .10 52 1685 .10 .10 .10 .10 .10 .00 10 .10 113 1690 .10 .10 .10 .10 .10 .00 46 .10 175 1695 .10 .10 .10 .10 .10 .00 10 .10 75 1700 .10 .10 .10 .10 .10 .00 24 .10 16 3995 1705 .10 .10 .10 .10 .10 .00 10 .10 219 1710 .10 .10 .10 .10 .10 .00 10 .10 68 1715 .10 .10 .10 .10 .10 .00 28 .10 15 130 1720 .10 .10 .10 .10 .10 .00 8 .10 173 1725 ---- ---- ---- ---- .10 .00 .10 1 163 1730 ---- ---- ---- ---- .10 .00 .10 50 78 1735 ---- ---- ---- ---- .10 .00 30 .10 1 297 1740 ---- ---- ---- ---- .20 +.10 .10 560 1745 ---- ---- ---- ---- .20 +.10 .10 22 341 1750 ---- ---- ---- ---- .20 +.10 .10 12 1131 1755 ---- ---- ---- ---- .20 +.10 .10 3 41 1760 .20 .20 .20 .20 .20 .00 4 .20 181 1765 ---- ---- ---- ---- .20 .00 .20 124 1770 ---- ---- ---- ---- .20 .00 .20 10 158 1775 ---- ---- ---- ---- .20 .00 .20 1 610 1780 .20 .20 .20 .20 .20 .00 36 .20 3 609 1785 ---- ---- ---- ---- .20 .00 .20 981 1790 ---- ---- ---- ---- .20 .00 1 .20 811 1795 .20 .20 .20 .20 .20 .00 3 .20 1 563 1800 .40 .40 .20 .20 .20 -.10 47 .30 32 3100 1805 ---- ---- ---- ---- .20 -.10 .30 429 1810 .40 .40 .20 .20 .20 -.10 11 .30 11 587 1815 ---- ---- ---- ---- .30 .00 .30 199 1820 .40 .40 .30A .30A .30 -.10 1 .40 3 906 1825 ---- ---- .30A .30A .30 -.10 .40 1 1072 1830 .50 .50 .30 .30A .30 -.10 20 .40 279 541 1835 ---- ---- .30A .30A .30 -.20 .50 6 315 1840 .70 .70 .40 .40 .30 -.30 2 .60 5 1151 1845 .80 .80 .40A .40A .40 -.30 174 .70 7 955 1850 .90 .90 .40 .40 .40 -.40 53 .80 81 1965 1855 ---- 1.00B .50A 1.00B .40 -.50 4 .90 68 1026 1860 1.00 1.20B .50 .50 .50 -.50 114 1.00 28 833 1865 1.10 1.40B .60A .60A .60 -.60 63 1.20 166 1242 1870 1.30 1.70B .70A .70A .60 -.90 91 1.50 511 1146 1875 2.10 2.10 .80 .80 .70 -1.10 71 1.80 179 1457 1880 2.00 2.50B .90 .90 .90 -1.30 55 2.20 20 707 1885 1.60 3.00B 1.00A 1.10 1.00 -1.70 338 2.70 26 811 1890 3.20 3.60B 1.20 1.30 1.20 -2.10 136 3.30 284 1299 1895 2.00 4.40B 1.40 1.60B 1.40 -2.60 20 4.00 429 805 1900 4.90 5.30 1.60 2.00B 1.70 -3.20 326 4.90 450 2681 1905 4.80 6.40B 2.00A 2.00A 2.10 -3.90 28 6.00 622 1319 1910 7.80 7.80 2.40A 3.00B 2.50 -4.80 124 7.30 378 672 1915 6.30 9.40B 2.90A 3.60B 3.10 -5.70 62 8.80 455 1183 1920 8.30 11.10B 3.50A 4.60 3.80 -6.80 405 10.60 231 1188 1925 9.70 13.10B 4.30A 4.80A 4.50 -8.10 733 12.60 131 2073 1930 11.70 15.50B 5.20A 5.90A 5.50 -9.40 291 14.90 94 1522 1935 13.20 18.00B 6.20A 7.10A 6.60 -10.80 286 17.40 170 758 1940 14.50 20.80B 7.40A 9.60B 8.00 -12.10 461 20.10 143 415 1945 16.00 23.90B 8.90A 11.40B 9.50 -13.60 320 23.10 19 533 1950 19.70 27.10B 10.50A 13.50B 11.30 -15.00 260 26.30 35 486 1955 22.80 30.50B 12.30A 14.10A 13.30 -16.40 126 29.70 19 114 1960 26.00 34.10B 14.20A 18.30B 15.50 -17.80 111 33.30 1 333 1965 29.50 38.00B 16.50A 21.10B 18.00 -19.10 154 37.10 5 346 1970 20.60 41.90B 19.00A 20.40A 20.70 -20.30 26 41.00 1 69 1975 37.50 45.90B 21.70A 23.30A 23.70 -21.40 32 45.10 108 1980 41.30 50.10B 24.50A 37.70B 26.80 -22.50 34 49.30 172 1985 36.00 54.10B 27.60A 27.60A 30.20 -23.40 9 53.60 102 1990 47.50 58.40B 30.80A 30.80A 33.70 -24.40 6 58.10 2 528 1995 38.70 62.80B 34.20A 35.50A 37.40 -25.20 16 62.60 160 2000 42.80 67.30B 37.70A 40.60A 41.20 -25.90 20 67.10 1 396 2005 ---- 71.90B 41.40A 71.90B 45.10 -26.70 71.80 77 2010 ---- 76.60B 45.20A 76.60B 49.20 -27.30 76.50 74 2015 ---- 81.30B 49.20A 81.30B 53.30 -27.90 81.20 272 2020 ---- ---- 53.20A 53.20A 57.60 -28.40 86.00 303 2025 ---- ---- 57.40A 57.40A 61.90 -28.90 90.80 25 2030 ---- ---- 61.60A 61.60A 66.40 -29.30 95.70 25 2035 ---- ---- 66.00A 66.00A 70.90 -29.60 100.50 10 2040 ---- ---- 70.40A 70.40A 75.40 -30.00 105.40 3 2045 95.70 95.70 74.80A 79.30A 80.00 -30.30 1 110.30 7 2050 ---- ---- 79.40A 79.40A 84.70 -30.50 8 115.20 1 67 2055 ---- ---- 83.90A 83.90A 89.40 -30.70 120.10 1 2060 ---- ---- 88.60A 88.60A 94.10 -31.00 125.10 27 2065 ---- ---- 93.20A 93.20A 98.90 -31.10 130.00 2 2070 ---- ---- 97.90A 97.90A 103.70 -31.20 134.90 127 2075 ---- ---- 102.60A 102.60A 108.50 -31.40 139.90 12 2080 ---- ---- 107.40A 107.40A 113.40 -31.40 144.80 49 2085 ---- ---- 112.20A 112.20A 118.20 -31.60 149.80 1 5 2090 ---- ---- 117.00A 117.00A 123.10 -31.70 154.80 1 2095 ---- ---- 121.80A 121.80A 128.00 -31.70 159.70 6 2100 ---- ---- 126.60A 126.60A 132.90 -31.80 164.70 2105 ---- ---- 131.50A 131.50A 137.80 -31.90 169.70 1 2110 ---- ---- 136.40A 136.40A 142.70 -32.00 174.70 1 2115 ---- ---- 141.30A 141.30A 147.60 -32.00 179.60 2 2120 ---- ---- 146.20A 146.20A 152.60 -32.00 184.60 1 2125 ---- ---- 151.10A 151.10A 157.50 -32.10 189.60 6 2130 ---- ---- 156.00A 156.00A 162.50 -32.10 194.60 2135 ---- ---- 160.90A 160.90A 167.40 -32.20 199.60 2140 ---- ---- 165.90A 165.90A 172.40 -32.20 204.60 2145 ---- ---- 170.80A 170.80A 177.30 -32.20 209.50 2150 ---- ---- 175.70A 175.70A 182.30 -32.20 214.50 2155 ---- ---- 180.70A 180.70A 187.20 -32.30 219.50 2160 ---- ---- 185.60A 185.60A 192.20 -32.30 224.50 2165 ---- ---- 190.60A 190.60A 197.20 -32.30 229.50 2170 ---- ---- 195.50A 195.50A 202.10 -32.40 234.50 2175 ---- ---- 200.50A 200.50A 207.10 -32.30 239.40 2180 ---- ---- 205.40A 205.40A 212.10 -32.30 244.40 2185 ---- ---- 210.40A 210.40A 217.00 -32.40 249.40 2190 ---- ---- 215.40A 215.40A 222.00 -32.40 254.40 2195 222.60 222.60 220.30A 220.30A 227.00 -32.40 1 259.40 2200 ---- ---- 225.30A 225.30A 232.00 -32.40 264.40 2205 ---- ---- 230.20A 230.20A 237.00 -32.40 269.40 2210 ---- ---- 235.30A 235.30A 241.90 -32.50 274.40 2215 ---- ---- 240.20A 240.20A 246.90 -32.50 279.40 2220 248.40 249.30 245.20A 269.10B 251.90 -32.50 2 284.40 2225 ---- ---- 250.20A 250.20A 256.90 -32.50 289.40 2230 ---- ---- 255.10A 255.10A 261.90 -32.40 294.30 2235 ---- ---- 260.10A 260.10A 266.90 -32.40 299.30 2240 ---- ---- 265.10A 265.10A 271.90 -32.40 304.30 2245 ---- ---- 270.10A 270.10A 276.90 -32.40 309.30 2250 ---- ---- 275.00A 275.00A 281.90 -32.40 314.30 2255 ---- ---- 280.00A 280.00A 286.90 -32.40 319.30 2260 ---- ---- 285.00A 285.00A 291.90 -32.40 324.30 2265 ---- ---- 290.00A 290.00A 296.80 -32.50 329.30 2270 ---- ---- 295.00A 295.00A 301.80 -32.50 334.30 2275 ---- ---- 300.00A 300.00A 306.80 -32.50 339.30 2280 ---- ---- 304.90A 304.90A 311.80 -32.50 344.30 2285 ---- ---- 309.90A 309.90A 316.80 -32.50 349.30 2290 ---- ---- 314.90A 314.90A 321.80 -32.50 354.30 2295 ---- ---- 319.90A 319.90A 326.80 -32.50 359.30 2300 ---- ---- 324.90A 324.90A 331.80 -32.50 364.30 2305 ---- ---- 329.90A 329.90A 336.80 -32.50 369.30 2310 ---- ---- 334.90A 334.90A 341.80 -32.50 374.30 2320 ---- ---- 344.90A 344.90A 351.80 -32.50 384.30 2325 ---- ---- 349.80A 349.80A 356.70 -32.60 389.30 2330 ---- ---- 354.80A 354.80A 361.70 -32.60 394.30 2340 ---- ---- 364.80A 364.80A 371.70 -32.60 404.30 2350 ---- ---- 374.80A 374.80A 381.70 -32.60 414.30 2360 ---- ---- 384.80A 384.80A 391.70 -32.60 424.30 2370 ---- ---- 394.80A 394.80A 401.70 -32.60 434.30 2375 ---- ---- 399.80A 399.80A 406.70 -32.60 439.30 2380 ---- ---- 404.80A 404.80A 411.70 -32.60 444.30 2390 ---- ---- 416.10A 416.10A 421.70 -32.60 454.30 2400 ---- ---- 424.80A 424.80A 431.70 -32.60 464.30 2410 ---- ---- 436.10A 436.10A 441.70 -32.60 474.30 2425 ---- ---- 451.00A 451.00A 456.70 -32.60 489.30 2450 ---- ---- 476.00A 476.00A 481.70 -32.60 514.30 2475 ---- ---- 501.00A 501.00A 506.70 -32.60 539.30 2500 ---- ---- 526.00A 526.00A 531.70 -32.60 564.30 2525 ---- ---- 551.00A 551.00A 556.70 -32.60 589.30 2550 ---- ---- 576.00A 576.00A 581.70 -32.60 614.30 2575 ---- ---- 601.00A 601.00A 606.70 -32.60 639.30 2600 ---- ---- 626.00A 626.00A 631.70 -32.60 664.30 2800 ---- ---- 826.00A 826.00A 831.70 -32.60 864.30 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 .00 .10 249 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 19 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .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 .10 392 1305 ---- ---- ---- ---- .10 .00 .10 1 1310 ---- ---- ---- ---- .10 .00 .10 3 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 15 1325 ---- ---- ---- ---- .10 .00 .10 2001 1330 ---- ---- ---- ---- .10 .00 .10 1 1335 ---- ---- ---- ---- .10 .00 .10 10 1340 ---- ---- ---- ---- .10 .00 .10 30 1345 ---- ---- ---- ---- .10 .00 .10 30 1350 ---- ---- ---- ---- .10 .00 .10 2200 1355 ---- ---- ---- ---- .10 .00 .10 25 1360 ---- ---- ---- ---- .10 .00 .10 1365 ---- ---- ---- ---- .10 .00 .10 23 1370 ---- ---- ---- ---- .10 .00 .10 56 1375 ---- ---- ---- ---- .10 .00 .10 742 1380 ---- ---- ---- ---- .10 .00 .10 32 1385 ---- ---- ---- ---- .10 .00 .10 12 1390 ---- ---- ---- ---- .10 .00 .10 20 1395 ---- ---- ---- ---- .10 .00 .10 1 12 1400 ---- ---- ---- ---- .10 .00 .10 499 1405 ---- ---- ---- ---- .10 .00 .10 1410 ---- ---- ---- ---- .10 .00 .10 1415 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 15 162 1430 ---- ---- ---- ---- .10 .00 .10 1435 ---- ---- ---- ---- .10 .00 .10 40 1440 ---- ---- ---- ---- .10 .00 .10 514 1445 ---- ---- ---- ---- .10 .00 .10 1450 .10 .10 .10 .10 .10 .00 4 .10 1631 1455 ---- ---- ---- ---- .10 .00 .10 38 1460 ---- ---- ---- ---- .10 .00 .10 2 1465 ---- ---- ---- ---- .10 .00 .10 83 1470 ---- ---- ---- ---- .10 .00 .10 14 1475 ---- ---- ---- ---- .10 .00 .10 79 1480 ---- ---- ---- ---- .10 .00 .10 19 1485 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 25 1495 ---- ---- ---- ---- .10 .00 .10 3 1500 ---- ---- ---- ---- .10 .00 .10 1662 1505 ---- ---- ---- ---- .10 .00 .10 11 1510 ---- ---- ---- ---- .10 .00 .10 25 1515 ---- ---- ---- ---- .10 .00 .10 40 1520 ---- ---- ---- ---- .10 .00 .10 100 1525 .20 .20 .20 .20 .10 .00 26 .10 210 1530 .20 .20 .20 .20 .10 .00 11 .10 21 1535 .20 .20 .20 .20 .10 .00 14 .10 1000 1540 .20 .20 .20 .20 .10 .00 14 .10 3 1545 ---- ---- ---- ---- .10 .00 .10 23 1550 .20 .20 .20 .20 .10 .00 40 .10 3222 1555 ---- .20B ---- .20B .10 .00 .10 49 1560 ---- .20B ---- .20B .10 .00 .10 208 1565 ---- .20B ---- .20B .10 .00 .10 1570 ---- .20B ---- .20B .20 +.10 .10 14 1575 ---- .20B ---- .20B .20 +.10 4 .10 493 1580 ---- .20B ---- .20B .20 +.10 .10 34 1585 ---- ---- ---- ---- .20 .00 .20 52 1590 ---- ---- ---- ---- .20 .00 .20 31 1595 ---- ---- ---- ---- .20 .00 .20 2 1600 ---- ---- ---- ---- .20 .00 .20 1423 1605 ---- ---- ---- ---- .20 .00 .20 19 1610 ---- ---- ---- ---- .20 .00 .20 84 1615 ---- ---- ---- ---- .20 .00 .20 53 1620 ---- ---- ---- ---- .20 .00 .20 6 1625 ---- ---- ---- ---- .20 .00 4 .20 176 1630 ---- ---- ---- ---- .20 .00 .20 86 1635 ---- ---- ---- ---- .20 -.10 .30 31 1640 ---- ---- ---- ---- .20 -.10 .30 1 215 1645 ---- ---- ---- ---- .20 -.10 .30 128 1650 .30 .30 .30 .30 .20 -.10 3 .30 560 1655 .30 .30 .30 .30 .20 -.10 2 .30 64 1660 ---- ---- ---- ---- .20 -.10 .30 110 1665 ---- ---- ---- ---- .20 -.10 .30 1 24 1670 ---- ---- ---- ---- .20 -.10 .30 1 82 1675 ---- ---- .30A .30A .20 -.20 6 .40 1122 1680 ---- ---- .30A .30A .20 -.20 2 .40 1 58 1685 ---- ---- .30A .30A .20 -.20 .40 51 123 1690 .50 .50 .30 .30 .30 -.10 9 .40 128 1695 ---- ---- ---- ---- .30 -.10 .40 3 137 1700 .50 .50 .30 .30 .30 -.10 24 .40 12 4987 1705 .30 .30 .30 .30 .30 -.20 20 .50 2 272 1710 .50 .50 .40 .40 .30 -.20 51 .50 309 1715 .30 .30 .30 .30 .30 -.20 3 .50 1200 1720 ---- ---- .40A .40A .30 -.30 1 .60 5 819 1725 ---- ---- .40A .40A .40 -.20 4 .60 6 1214 1730 .40 .40 .40 .40 .40 -.30 7 .70 12 215 1735 .50 .50 .50 .50 .40 -.30 18 .70 515 1740 .50 .50 .40 .40 .40 -.40 53 .80 10 1173 1745 ---- ---- .60A .60A .50 -.30 5 .80 4 51 1750 .70 .70 .60 .60 .50 -.40 11 .90 308 2953 1755 ---- ---- .60A .60A .60 -.40 3 1.00 3 648 1760 .90 1.10B .60 .60 .60 -.40 16 1.00 28 209 1765 1.00 1.20B .70A .80 .70 -.40 3 1.10 22 290 1770 1.00 1.30B .80 .80 .70 -.50 68 1.20 10 762 1775 .80 1.40B .80 .90B .80 -.50 37 1.30 54 1167 1780 1.20 1.60B .90 .90 .90 -.50 80 1.40 20 1162 1785 1.30 1.70B .90 1.00 1.00 -.60 40 1.60 18 596 1790 1.50 1.90B 1.00 1.10 1.10 -.60 659 1.70 27 1779 1795 1.10 2.10B 1.10 1.30 1.20 -.70 144 1.90 6 247 1800 2.50 2.50 1.20 1.30 1.30 -.90 492 2.20 132 6694 1805 1.40 2.60B 1.40 1.50 1.40 -1.00 18 2.40 18 329 1810 2.10 2.90B 1.50 1.60 1.60 -1.10 15 2.70 9 851 1815 2.10 3.30B 1.70 1.80B 1.80 -1.20 24 3.00 10 1467 1820 2.50 3.70B 2.00 2.00 2.00 -1.30 103 3.30 1022 749 1825 3.70 4.10B 2.20 2.20 2.20 -1.50 106 3.70 32 2926 1830 3.00 4.60B 2.40A 2.60A 2.50 -1.60 221 4.10 36 1218 1835 3.20 5.10B 2.70A 2.80 2.80 -1.80 35 4.60 225 1675 1840 4.40 5.60B 3.00A 3.30B 3.10 -2.00 59 5.10 19 998 1845 5.50 6.30B 3.40A 3.70B 3.50 -2.20 38 5.70 238 1585 1850 6.20 7.00B 3.80A 4.20B 3.90 -2.50 961 6.40 1254 4196 1855 6.00 7.90B 4.20A 5.80B 4.40 -2.80 95 7.20 49 497 1860 7.20 8.70B 4.70A 5.30B 4.90 -3.10 472 8.00 1574 1814 1865 6.50 9.70B 5.30A 6.00B 5.50 -3.50 136 9.00 71 523 1870 9.40 10.80B 5.90A 6.30A 6.20 -3.80 506 10.00 77 1387 1875 8.50 12.00B 6.50A 7.50B 6.90 -4.30 509 11.20 38 3011 1880 11.90 13.20B 7.30A 8.20B 7.70 -4.80 522 12.50 638 1240 1885 11.90 14.60B 8.10A 9.20B 8.60 -5.20 316 13.80 135 1682 1890 13.90 16.10B 9.10A 9.10A 9.60 -5.70 216 15.30 29 1091 1895 14.50 17.80B 10.10A 12.90B 10.60 -6.40 230 17.00 138 755 1900 19.60 19.80 11.20A 12.90B 11.80 -6.90 2710 18.70 483 5731 1905 17.70 21.50B 12.40A 14.30B 13.10 -7.50 13 20.60 44 421 1910 17.00 23.60B 13.70A 15.60B 14.50 -8.10 140 22.60 1574 1487 1915 19.80 25.70B 15.10A 15.80A 15.90 -8.90 151 24.80 15 249 1920 22.00 28.10B 16.50 18.00A 17.60 -9.50 434 27.10 229 1535 1925 23.70 30.50B 18.30A 19.80A 19.30 -10.20 596 29.50 53 1882 1930 33.00 33.00 20.00 20.90A 21.10 -11.00 90 32.10 729 1146 1935 27.10 35.70B 21.90A 25.30B 23.10 -11.60 74 34.70 20 613 1940 34.70 38.50B 23.80A 27.30B 25.20 -12.30 166 37.50 269 602 1945 31.90 41.50B 25.90A 27.20A 27.40 -13.00 48 40.40 25 392 1950 40.20 44.50B 28.20A 32.20B 29.70 -13.70 567 43.40 24 1806 1955 40.20 47.70B 30.60A 32.40A 32.20 -14.30 20 46.50 1 298 1960 43.90 50.80B 33.00A 37.60B 34.70 -15.10 181 49.80 8 300 1965 41.50 54.20B 35.70A 35.70A 37.40 -15.70 264 53.10 91 362 1970 44.50 57.60B 38.40A 39.90A 40.20 -16.30 83 56.50 2 885 1975 54.70 61.20B 41.20A 46.50B 43.10 -17.00 26 60.10 3 1325 1980 63.30 64.80B 44.10A 55.70B 46.10 -17.60 22 63.70 1 199 1985 49.20 68.60B 47.00A 52.80B 49.20 -18.20 15 67.40 9 230 1990 55.50 72.30B 50.10A 62.60B 52.40 -18.80 3 71.20 625 1995 58.90 76.30B 53.30A 66.30B 55.70 -19.40 3 75.10 3 374 2000 58.20 80.10B 56.60A 63.10B 59.10 -19.90 173 79.00 7 1293 2005 ---- 84.20B 59.90A 84.20B 62.60 -20.40 83.00 2 353 2010 65.90 88.10B 63.30A 65.80A 66.10 -21.00 6 87.10 3 277 2015 71.40 92.20B 66.80A 69.40A 69.80 -21.40 3 91.20 649 2020 ---- 96.30B 70.40A 96.30B 73.50 -21.90 75 95.40 81 2025 76.90 100.50B 74.00A 75.50A 77.30 -22.40 14 99.70 354 2030 ---- 104.80B 77.80A 104.80B 81.10 -22.90 104.00 375 2035 ---- 109.10B 81.60A 109.10B 85.10 -23.20 108.30 157 2040 ---- 113.60B 85.40A 113.60B 89.00 -23.70 112.70 98 2045 ---- 118.00B 89.40A 118.00B 93.10 -24.10 117.20 14 2050 ---- 122.40B 93.30A 122.40B 97.20 -24.40 3 121.60 197 2055 ---- 126.70B 97.40A 126.70B 101.30 -24.90 126.20 26 2060 112.70 131.20B 101.50A 119.20B 105.50 -25.20 1 130.70 87 2065 ---- 135.90B 105.60A 135.90B 109.70 -25.60 135.30 6 2070 ---- 140.30B 109.80A 140.30B 114.00 -25.90 2 139.90 62 2075 125.80 144.90B 114.00A 132.60B 118.30 -26.20 3 144.50 295 2080 ---- 149.50B 118.30A 149.50B 122.70 -26.50 149.20 35 2085 ---- 154.30B 122.60A 154.30B 127.10 -26.80 1 153.90 223 2090 ---- 158.80B 126.90A 158.80B 131.50 -27.10 158.60 119 2095 ---- 163.50B 131.30A 163.50B 136.00 -27.30 163.30 46 2100 ---- 168.20B 135.70A 168.20B 140.40 -27.60 1 168.00 639 2105 ---- 172.90B 140.20A 140.20A 145.00 -27.80 172.80 2 2110 ---- ---- 144.60A 144.60A 149.50 -28.10 177.60 82 2115 ---- ---- 149.10A 149.10A 154.10 -28.30 182.40 15 2120 ---- ---- 153.70A 153.70A 158.70 -28.50 187.20 11 2125 ---- 192.10B 158.20A 158.20A 163.30 -28.70 192.00 6 2130 ---- ---- 162.80A 162.80A 167.90 -28.90 196.80 24 2135 ---- ---- 167.40A 167.40A 172.60 -29.10 201.70 5 2140 ---- ---- 172.00A 172.00A 177.30 -29.20 206.50 8 2145 ---- ---- 176.70A 176.70A 182.00 -29.40 211.40 3 2150 ---- ---- 181.40A 181.40A 186.70 -29.60 216.30 19 2155 ---- ---- 186.00A 186.00A 191.40 -29.70 221.10 2 2160 ---- ---- 190.70A 190.70A 196.20 -29.80 226.00 1 2165 ---- ---- 195.40A 195.40A 200.90 -30.00 230.90 2170 ---- ---- 201.40A 201.40A 205.70 -30.10 235.80 1 2175 ---- ---- 204.90A 204.90A 210.50 -30.20 240.70 1 2180 ---- ---- 211.00A 211.00A 215.30 -30.30 245.60 2 2185 ---- ---- 215.80A 215.80A 220.10 -30.40 250.50 2190 ---- ---- 220.60A 220.60A 224.90 -30.60 255.50 2195 ---- ---- 225.40A 225.40A 229.80 -30.60 260.40 2200 ---- ---- 228.80A 228.80A 234.60 -30.70 265.30 2 2205 ---- ---- 235.00A 235.00A 239.50 -30.80 270.30 2210 ---- ---- 239.80A 239.80A 244.30 -30.90 275.20 2215 ---- ---- 244.70A 244.70A 249.20 -30.90 280.10 2220 ---- ---- 249.50A 249.50A 254.10 -31.00 285.10 2225 ---- ---- 252.90A 252.90A 259.00 -31.00 290.00 2 2230 ---- ---- 259.20A 259.20A 263.90 -31.10 295.00 2235 ---- ---- 264.10A 264.10A 268.80 -31.10 299.90 2240 ---- ---- 269.00A 269.00A 273.70 -31.20 304.90 2245 ---- ---- 273.90A 273.90A 278.60 -31.30 309.90 2250 ---- ---- 277.30A 277.30A 283.50 -31.30 314.80 1 2255 ---- ---- 283.60A 283.60A 288.40 -31.40 319.80 2260 ---- ---- 288.50A 288.50A 293.30 -31.50 324.80 2265 ---- ---- 293.40A 293.40A 298.20 -31.50 329.70 2270 ---- ---- 298.30A 298.30A 303.20 -31.50 334.70 2275 ---- ---- 301.70A 301.70A 308.10 -31.60 339.70 2 2280 ---- ---- 308.20A 308.20A 313.00 -31.70 344.70 2285 ---- ---- 313.10A 313.10A 317.90 -31.70 349.60 2290 ---- ---- 318.00A 318.00A 322.90 -31.70 354.60 2295 ---- ---- 322.90A 322.90A 327.80 -31.80 359.60 2300 ---- ---- 326.30A 326.30A 332.80 -31.80 364.60 2305 ---- ---- 332.80A 332.80A 337.70 -31.80 369.50 2310 ---- ---- 337.70A 337.70A 342.60 -31.90 374.50 2315 ---- ---- 342.70A 342.70A 347.60 -31.90 379.50 2320 ---- ---- 347.60A 347.60A 352.50 -32.00 384.50 2325 ---- ---- 351.00A 351.00A 357.50 -32.00 389.50 2330 ---- ---- 357.60A 357.60A 362.40 -32.00 394.40 2335 ---- ---- 362.50A 362.50A 367.40 -32.00 399.40 2340 ---- ---- 367.40A 367.40A 372.40 -32.00 404.40 2345 ---- ---- 372.40A 372.40A 377.30 -32.10 409.40 2350 394.10 394.10 375.80A 399.50B 382.30 -32.10 1 414.40 2360 ---- ---- 387.30A 387.30A 392.20 -32.20 424.40 2370 ---- ---- 397.10A 397.10A 402.10 -32.20 434.30 2375 ---- ---- 400.60A 400.60A 407.10 -32.20 439.30 2380 ---- ---- 407.10A 407.10A 412.10 -32.20 444.30 2390 ---- ---- 417.00A 417.00A 422.00 -32.30 454.30 2400 448.70 448.70 425.40A 425.40A 432.00 -32.30 1 464.30 2410 ---- ---- 436.90A 436.90A 441.90 -32.40 474.30 2420 ---- ---- 446.80A 446.80A 451.90 -32.40 484.30 2425 ---- ---- 450.20A 450.20A 456.90 -32.40 489.30 2430 ---- ---- 456.80A 456.80A 461.90 -32.40 494.30 2440 ---- ---- 466.70A 466.70A 471.80 -32.50 504.30 2450 499.60 499.60 475.10A 499.90B 481.80 -32.50 9 514.30 1 780 2475 518.60 518.60 500.00A 522.30B 506.80 -32.50 2 539.30 2490 ---- ---- 516.60A 516.60A 521.70 -32.60 554.30 2500 ---- ---- 524.90A 524.90A 531.70 -32.60 6 564.30 70 2525 ---- ---- 549.90A 549.90A 556.70 -32.60 589.30 2550 ---- ---- 574.90A 574.90A 581.70 -32.60 9 614.30 2575 ---- ---- 601.30A 601.30A 606.70 -32.60 639.30 2600 ---- ---- 626.30A 626.30A 631.70 -32.60 664.30 2625 ---- ---- 651.30A 651.30A 656.70 -32.60 689.30 2650 ---- ---- 676.30A 676.30A 681.70 -32.60 714.30 2700 ---- ---- 726.30A 726.30A 731.70 -32.60 764.30 2750 ---- ---- 776.30A 776.30A 781.70 -32.60 814.30 2800 ---- ---- 826.30A 826.30A 831.70 -32.60 864.30 2900 ---- ---- 926.30A 926.30A 931.70 -32.60 964.30 3000 ---- ---- 1026.30A 1026.30A 1031.70 -32.60 1064.30 3100 ---- ---- 1126.30A 1126.30A 1131.70 -32.60 1164.30 3200 ---- ---- 1226.30A 1226.30A 1231.70 -32.60 1264.30 3400 ---- ---- 1426.30A 1426.30A 1431.70 -32.60 1464.30 3600 ---- ---- 1626.30A 1626.30A 1631.70 -32.60 1664.30 3800 ---- ---- 1826.30A 1826.30A 1831.70 -32.60 1864.30 4000 ---- ---- 2026.30A 2026.30A 2031.70 -32.60 2064.30 OG JAN24 Gold Option PUT 1250 .10 .10 .10 .10 .10 .00 26 .10 96 1275 ---- ---- ---- ---- .10 .00 .10 57 1300 ---- ---- ---- ---- .10 .00 .10 99 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 108 1375 ---- ---- ---- ---- .10 .00 .10 69 1400 ---- ---- ---- ---- .10 -.10 .20 1 3993 1425 ---- ---- ---- ---- .10 -.10 .20 28 1430 ---- ---- ---- ---- .10 -.10 .20 22 1440 ---- ---- ---- ---- .10 -.10 .20 19 1450 ---- ---- ---- ---- .10 -.10 .20 100 1460 ---- ---- ---- ---- .20 .00 .20 5 1470 ---- ---- ---- ---- .20 .00 .20 21 1475 ---- ---- ---- ---- .20 .00 .20 3 1480 ---- ---- ---- ---- .20 .00 .20 5 1490 ---- ---- ---- ---- .20 .00 .20 4 36 1500 ---- ---- ---- ---- .20 .00 .20 2 289 1510 ---- ---- ---- ---- .20 -.10 .30 41 1520 ---- ---- ---- ---- .20 -.10 .30 9 1525 ---- ---- ---- ---- .20 -.10 .30 106 1530 ---- ---- ---- ---- .20 -.10 .30 8 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 1 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 3 95 1555 ---- ---- ---- ---- .20 -.10 .30 4 1560 ---- ---- ---- ---- .20 -.10 1 .30 1 1 1565 ---- ---- ---- ---- .20 -.10 .30 30 1570 ---- ---- ---- ---- .20 -.10 1 .30 11 1575 ---- ---- ---- ---- .30 .00 .30 28 71 1580 ---- ---- ---- ---- .30 .00 8 .30 16 1585 ---- ---- ---- ---- .30 .00 .30 9 1590 ---- ---- .30A .30A .30 -.10 .40 2 1595 ---- ---- .30A .30A .30 -.10 .40 4 1600 ---- ---- .30A .30A .30 -.10 .40 1034 1605 ---- ---- ---- ---- .30 -.10 .40 8 1610 ---- ---- ---- ---- .30 -.10 .40 7 1615 ---- ---- ---- ---- .30 -.10 .40 1620 .50 .50 .40A .40A .30 -.10 1 .40 535 1625 ---- ---- ---- ---- .30 -.10 .40 102 1630 ---- ---- ---- ---- .30 -.10 1 .40 1 37 1635 ---- ---- .40A .40A .30 -.20 .50 11 1640 .60 .60 .40A .40A .40 -.10 13 .50 29 1645 ---- ---- ---- ---- .40 -.10 .50 2 1650 .60 .60 .50 .50 .40 -.10 7 .50 4 944 1655 ---- ---- ---- ---- .40 -.10 .50 3 1660 .60 .70 .40 .40 .40 -.20 13 .60 5 1665 ---- ---- .50A .50A .40 -.20 .60 2 15 1670 .70 .70 .50A .50A .50 -.10 8 .60 6 27 1675 .50 .50 .50 .50 .50 -.20 10 .70 1 143 1680 ---- ---- .60A .60A .50 -.20 13 .70 24 1685 ---- ---- .60A .60A .50 -.20 1 .70 13 1690 ---- ---- .60A .60A .50 -.30 9 .80 53 1695 ---- ---- .60A .60A .60 -.20 .80 1 14 1700 .70 .70 .60A .60A .60 -.30 28 .90 9 581 1705 ---- ---- .70A .70A .60 -.30 .90 2 8 1710 .70 .70 .70 .70 .70 -.30 20 1.00 1 28 1715 1.00 1.00 .80 .80 .70 -.40 2 1.10 81 1720 ---- ---- .80A .80A .80 -.30 1.10 59 1725 1.50 1.50 .90A .90A .80 -.40 31 1.20 11 286 1730 ---- ---- .90A .90A .90 -.40 3 1.30 22 78 1735 1.00 1.10 1.00 1.00A .90 -.50 6 1.40 122 1740 ---- ---- 1.10A 1.10A 1.00 -.50 28 1.50 101 1745 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 56 1750 1.40 1.40 1.20 1.20A 1.20 -.50 22 1.70 9 1584 1755 ---- ---- 1.30A 1.30A 1.30 -.60 19 1.90 96 1760 ---- ---- 1.40A 1.40A 1.40 -.60 2.00 3 154 1765 ---- ---- 1.50A 1.50A 1.50 -.70 1 2.20 102 1770 1.90 2.50B 1.60 1.60 1.60 -.70 7 2.30 7 333 1775 2.80 2.80 1.70A 1.70A 1.70 -.80 311 2.50 1204 1919 1780 1.90 2.90B 1.90 2.10B 1.90 -.80 17 2.70 6 166 1785 2.20 3.10B 2.00A 2.10A 2.10 -.90 13 3.00 418 1790 2.90 3.30B 2.20A 2.20A 2.20 -1.00 13 3.20 12 234 1795 2.50 3.70B 2.40A 2.40A 2.40 -1.10 6 3.50 35 800 1800 3.50 4.20B 2.60A 2.70 2.70 -1.10 107 3.80 119 3048 1805 2.90 4.50B 2.80A 3.00 2.90 -1.30 3 4.20 5 402 1810 3.60 4.90B 3.00A 3.00A 3.20 -1.40 10 4.60 11 851 1815 ---- 5.40B 3.30A 5.40B 3.50 -1.50 69 5.00 2 2240 1820 4.20 5.90B 3.60A 3.60A 3.80 -1.60 5 5.40 360 466 1825 4.50 6.40B 4.00A 4.20A 4.10 -1.80 15 5.90 2 2203 1830 5.10 6.90B 4.30A 4.60A 4.50 -2.00 50 6.50 4 398 1835 5.40 7.60B 4.70A 4.70A 4.90 -2.20 29 7.10 5 401 1840 6.90 8.30B 5.10A 5.10A 5.40 -2.30 39 7.70 8 1021 1845 8.20 9.00B 5.60A 6.00A 5.90 -2.60 20 8.50 11 221 1850 8.30 9.90B 6.00 6.50A 6.50 -2.70 557 9.20 1884 2317 1855 7.30 10.70B 6.70A 7.20B 7.00 -3.10 54 10.10 111 546 1860 8.50 11.70B 7.30 9.30B 7.70 -3.30 25 11.00 65 3801 1865 9.20 12.70B 8.00A 8.80B 8.40 -3.60 631 12.00 20 386 1870 9.50 13.80B 8.70A 9.60B 9.20 -3.80 45 13.00 16 867 1875 11.30 14.90B 9.50A 10.50B 10.00 -4.20 42 14.20 103 2322 1880 13.50 16.20B 10.30A 11.40B 10.90 -4.50 64 15.40 208 639 1885 11.50 17.50B 11.20A 11.20A 11.80 -4.90 54 16.70 4 134 1890 16.10 18.90B 12.20A 12.80A 12.80 -5.30 35 18.10 66 398 1895 15.30 20.50B 13.30A 14.70B 14.00 -5.70 27 19.70 11 718 1900 22.30 22.60 14.40A 15.00A 15.10 -6.20 1390 21.30 213 2166 1905 20.60 23.90B 15.60A 15.60A 16.40 -6.60 14 23.00 12 81 1910 17.60 25.80B 16.90A 18.80B 17.80 -7.00 463 24.80 11 207 1915 19.70 27.70B 18.20A 20.20B 19.20 -7.50 6 26.70 15 234 1920 20.30 29.80B 19.70A 25.00B 20.70 -8.00 394 28.70 20 266 1925 22.20 31.90B 21.20A 23.50A 22.30 -8.50 113 30.80 6 1291 1930 24.10 34.20B 22.90A 23.90A 24.10 -8.90 28 33.00 22 1205 1935 26.20 36.60B 24.60A 25.60A 25.90 -9.40 44 35.30 508 813 1940 38.90 39.00B 26.50A 29.40B 27.80 -9.90 10 37.70 56 179 1945 29.00 41.60B 28.40A 29.50A 29.80 -10.40 3 40.20 97 206 1950 39.90 44.20B 30.40A 33.70B 31.90 -10.90 251 42.80 203 935 1955 42.00 46.90B 32.50A 32.50A 34.10 -11.40 3 45.50 84 396 1960 39.00 49.70B 34.70A 34.90A 36.30 -12.00 83 48.30 29 335 1965 38.00 52.60B 37.10A 37.70A 38.70 -12.50 20 51.20 5 320 1970 48.20 55.60B 39.40A 48.40B 41.20 -13.00 23 54.20 8 134 1975 49.50 58.70B 41.90A 51.30B 43.70 -13.50 1691 57.20 8 542 1980 50.20 61.70B 44.50A 54.20B 46.40 -14.00 22 60.40 16 1985 53.10 65.10B 47.20A 51.90B 49.10 -14.50 323 63.60 21 63 1990 53.20 68.40B 49.90A 54.90B 51.90 -15.00 12 66.90 15 232 1995 ---- 71.70B 52.80A 71.70B 54.80 -15.50 70.30 11 79 2000 58.80 75.30B 55.70A 61.00B 57.80 -16.00 35 73.80 733 2005 ---- 78.70B 58.70A 78.70B 60.90 -16.40 77.30 1 295 2010 ---- 82.30B 61.70A 82.30B 64.00 -17.00 1 81.00 1 72 2015 ---- 86.10B 64.80A 86.10B 67.30 -17.30 84.60 103 2020 ---- 89.80B 68.00A 89.80B 70.50 -17.90 88.40 43 2025 ---- 93.60B 71.30A 93.50B 73.90 -18.30 2 92.20 6 114 2030 ---- 97.60B 74.60A 97.60B 77.30 -18.70 96.00 2 14 2035 85.00 101.40B 78.00A 91.40B 80.80 -19.20 8 100.00 35 2040 ---- 105.40B 81.50A 105.40B 84.40 -19.50 103.90 1 12 2045 ---- 109.40B 85.00A 109.40B 88.00 -20.00 108.00 2050 97.50 113.50B 88.60A 91.30A 91.70 -20.30 16 112.00 112 2055 102.00 117.20B 92.20A 92.20A 95.40 -20.70 3 116.10 3 2060 105.90 121.30B 95.90A 95.90A 99.20 -21.10 3 120.30 31 2065 109.40 125.50B 99.70A 101.80A 103.00 -21.50 6 124.50 6 2070 ---- 129.70B 103.40A 129.70B 106.90 -21.90 128.80 67 2075 ---- 133.90B 107.30A 133.80B 110.90 -22.10 133.00 111 2080 ---- 138.10B 111.20A 138.10B 114.90 -22.50 137.40 13 2085 ---- 142.40B 115.10A 142.40B 118.90 -22.80 141.70 11 2090 ---- 146.80B 119.20A 119.20A 122.90 -23.20 146.10 1 2095 ---- 151.10B 123.20A 123.20A 127.10 -23.40 1 150.50 35 2100 ---- 155.70B 127.20A 127.20A 131.20 -23.80 155.00 94 2105 ---- 160.00B 131.30A 131.30A 135.40 -24.00 159.40 2110 ---- 164.40B 135.50A 135.50A 139.60 -24.30 163.90 2115 ---- 169.00B 139.80A 139.80A 143.80 -24.70 168.50 30 2120 ---- 173.50B 144.00A 144.00A 148.10 -24.90 173.00 2 2125 ---- 177.90B 148.20A 148.20A 152.40 -25.20 177.60 19 2130 ---- 182.60B 152.50A 152.50A 156.80 -25.40 182.20 2135 ---- 187.00B 156.70A 156.70A 161.20 -25.60 186.80 2140 ---- 191.60B 161.10A 161.10A 165.50 -26.00 191.50 2145 ---- 196.40B 165.50A 165.50A 170.00 -26.10 196.10 2 2150 ---- 201.10B 169.90A 169.90A 174.40 -26.40 1 200.80 7 2155 ---- ---- 174.20A 174.20A 178.90 -26.60 205.50 1 2160 ---- ---- 178.70A 178.70A 183.40 -26.80 210.20 2165 ---- ---- 183.20A 183.20A 187.90 -27.00 214.90 2170 ---- ---- 187.70A 187.70A 192.40 -27.20 219.60 2175 ---- ---- 192.20A 192.20A 197.00 -27.40 224.40 3 2180 ---- ---- 196.70A 196.70A 201.50 -27.60 229.10 1 2185 ---- ---- 201.20A 201.20A 206.10 -27.80 233.90 2190 ---- ---- 205.80A 205.80A 210.70 -28.00 238.70 2195 ---- ---- 210.40A 210.40A 215.30 -28.10 243.40 1 2200 ---- ---- 215.00A 215.00A 220.00 -28.20 248.20 23 2205 ---- ---- 219.60A 219.60A 224.60 -28.50 253.10 2210 ---- ---- 224.30A 224.30A 229.30 -28.60 257.90 2215 ---- ---- 228.90A 228.90A 234.00 -28.70 262.70 2220 ---- ---- 233.60A 233.60A 238.70 -28.80 267.50 2225 ---- ---- 238.20A 238.20A 243.40 -29.00 272.40 1 2230 ---- ---- 242.80A 242.80A 248.10 -29.10 277.20 2235 ---- ---- 247.60A 247.60A 252.80 -29.30 282.10 2240 ---- ---- 252.30A 252.30A 257.60 -29.30 286.90 2245 ---- ---- 257.00A 257.00A 262.30 -29.50 291.80 2250 ---- ---- 261.70A 261.70A 267.10 -29.60 296.70 2255 ---- ---- 268.10A 268.10A 271.90 -29.60 301.50 2260 ---- ---- 272.90A 272.90A 276.70 -29.70 306.40 2265 ---- ---- 277.70A 277.70A 281.40 -29.90 311.30 2270 ---- ---- 282.40A 282.40A 286.30 -29.90 316.20 2275 ---- ---- 285.50A 285.50A 291.10 -30.00 321.10 2280 ---- ---- 292.00A 292.00A 295.90 -30.10 326.00 2285 ---- ---- 296.80A 296.80A 300.70 -30.20 330.90 2290 ---- ---- 301.50A 301.50A 305.50 -30.30 335.80 2295 ---- ---- 306.40A 306.40A 310.40 -30.40 340.80 2300 ---- ---- 309.50A 309.50A 315.20 -30.50 345.70 2305 ---- ---- 316.10A 316.10A 320.10 -30.50 350.60 2310 ---- ---- 320.90A 320.90A 324.90 -30.60 355.50 2315 ---- ---- 325.60A 325.60A 329.80 -30.70 360.50 2320 ---- ---- 330.60A 330.60A 334.60 -30.80 365.40 2325 ---- ---- 333.70A 333.70A 339.50 -30.80 370.30 2330 ---- ---- 340.30A 340.30A 344.40 -30.90 375.30 2340 ---- ---- 350.00A 350.00A 354.20 -31.00 385.20 2350 ---- ---- 358.00A 358.00A 363.90 -31.20 395.10 2360 ---- ---- 369.60A 369.60A 373.70 -31.30 405.00 2370 ---- ---- 379.40A 379.40A 383.60 -31.30 414.90 2375 ---- ---- 382.40A 382.40A 388.50 -31.40 419.90 2380 ---- ---- 389.20A 389.20A 393.40 -31.50 424.90 2390 ---- ---- 399.00A 399.00A 403.20 -31.60 434.80 2400 ---- ---- 407.00A 407.00A 413.10 -31.70 444.80 2410 ---- ---- 418.70A 418.70A 423.00 -31.70 454.70 2420 ---- ---- 428.50A 428.50A 432.80 -31.90 464.70 2425 ---- ---- 431.60A 431.60A 437.80 -31.90 469.70 2430 ---- ---- 438.40A 438.40A 442.70 -32.00 474.70 2450 ---- ---- 456.20A 456.20A 462.50 -32.10 494.60 5 5 2475 ---- ---- 481.00A 481.00A 487.30 -32.30 519.60 2500 ---- ---- 505.70A 505.70A 512.20 -32.40 544.60 1 2525 ---- ---- 530.60A 530.60A 537.00 -32.60 569.60 2550 ---- ---- 555.40A 555.40A 562.00 -32.60 594.60 2575 ---- ---- 580.30A 580.30A 586.90 -32.70 619.60 2600 ---- ---- 605.20A 605.20A 611.90 -32.70 644.60 2625 ---- ---- 630.20A 630.20A 636.90 -32.70 669.60 2700 ---- ---- 706.70A 706.70A 711.90 -32.70 744.60 3000 ---- ---- 1006.70A 1006.70A 1011.90 -32.70 1044.60 1 1 3500 ---- ---- 1506.80A 1506.80A 1511.90 -32.70 1544.60 4000 ---- ---- 2006.70A 2006.70A 2011.90 -32.70 2044.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 32 143 1275 ---- ---- ---- ---- .10 .00 .10 37 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 -.10 .20 71 1350 ---- ---- ---- ---- .10 -.10 .20 254 1375 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 347 1425 ---- ---- ---- ---- .20 -.10 .30 1430 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 25 1460 ---- ---- ---- ---- .20 -.10 .30 1 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .20 -.10 .30 19 19 1480 ---- ---- ---- ---- .20 -.10 .30 1 1490 ---- ---- ---- ---- .20 -.10 .30 2 1500 ---- ---- .30A .30A .20 -.20 .40 3 1510 ---- ---- .30A .30A .30 -.10 .40 3 1520 ---- ---- ---- ---- .30 -.10 .40 1525 ---- ---- ---- ---- .30 -.10 .40 2 1530 ---- ---- ---- ---- .30 -.10 .40 1535 ---- ---- ---- ---- .30 -.10 .40 8 1540 ---- ---- ---- ---- .30 -.10 .40 2 1545 ---- ---- ---- ---- .30 -.10 .40 58 1550 ---- ---- ---- ---- .30 -.10 1 .40 804 1555 ---- ---- .40A .40A .30 -.20 .50 10 1560 ---- ---- .40A .40A .30 -.20 .50 5 1565 ---- ---- .40A .40A .40 -.10 .50 5 1570 ---- ---- .40A .40A .40 -.10 .50 6 1575 ---- ---- .40A .40A .40 -.10 .50 68 1580 ---- ---- ---- ---- .40 -.10 .50 11 1585 ---- ---- ---- ---- .40 -.10 .50 13 1590 ---- ---- .50A .50A .40 -.20 .60 2 1595 ---- ---- .50A .50A .40 -.20 .60 1 1600 ---- ---- .50A .50A .40 -.20 85 .60 1 427 1605 ---- ---- .50A .50A .50 -.10 .60 2 1 1610 ---- ---- ---- ---- .50 -.10 4 .60 103 1615 ---- ---- .60A .60A .50 -.20 .70 10 1620 ---- ---- .60A .60A .50 -.20 .70 9 1625 .60 .60 .60 .60 .50 -.20 3 .70 54 1630 ---- ---- .60A .60A .60 -.20 .80 8 1635 ---- ---- .70A .70A .60 -.20 .80 12 1640 ---- ---- .70A .70A .60 -.30 .90 284 1645 .90 .90 .70A .70A .60 -.30 1 .90 10 17 1650 .90 .90 .80A .80A .70 -.30 4 1.00 527 1655 ---- ---- .80A .80A .70 -.30 1.00 27 1660 .90 .90 .80A .80A .80 -.30 20 1.10 190 1665 ---- ---- .90A .90A .80 -.30 1.10 4 1670 1.00 1.00 .90A .90A .90 -.30 3 1.20 1 206 1675 1.60 1.60 1.00A 1.00A .90 -.40 3 1.30 14 48 1680 1.60 1.60 1.00A 1.00A 1.00 -.40 7 1.40 1 24 1685 1.40 1.40 1.10 1.10 1.00 -.40 4 1.40 76 1690 1.50 1.70B 1.20 1.20 1.10 -.40 6 1.50 71 1695 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 4 4 1700 1.90 2.10 1.20 1.30B 1.30 -.50 32 1.80 22 1258 1705 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 96 1710 1.60 1.60 1.50A 1.50A 1.50 -.50 1 2.00 10 53 1715 2.00 2.00 1.60A 1.60A 1.60 -.50 1 2.10 1 43 1720 1.90 1.90 1.70A 1.70A 1.70 -.60 1 2.30 1 53 1725 2.10 2.10 1.80A 1.80A 1.80 -.70 21 2.50 6 199 1730 2.00 2.70B 1.90A 1.90A 1.90 -.70 40 2.60 26 125 1735 2.10 2.90B 2.00A 2.10 2.10 -.70 60 2.80 61 239 1740 2.60 3.10B 2.20A 2.20A 2.20 -.80 6 3.00 138 1745 2.60 2.60 2.30A 2.30A 2.40 -.90 1 3.30 9 700 1750 3.20 3.60B 2.50A 2.50A 2.60 -.90 13 3.50 17 610 1755 ---- ---- 2.70A 2.70A 2.80 -1.00 3.80 5 113 1760 4.30 4.30 2.90A 2.90A 3.00 -1.00 3 4.00 9 89 1765 ---- 4.50B 3.10A 4.50B 3.20 -1.10 5 4.30 42 108 1770 4.10 4.80B 3.30A 3.50A 3.40 -1.30 7 4.70 7 62 1775 4.00 5.20B 3.60 3.80A 3.70 -1.30 71 5.00 10 871 1780 4.10 5.50B 3.90A 3.90A 4.00 -1.40 3 5.40 12 153 1785 4.30 6.00B 4.10A 4.30 4.30 -1.50 8 5.80 3 94 1790 4.70 6.40B 4.50A 4.50A 4.60 -1.60 189 6.20 1 321 1795 ---- 6.90B 4.80A 6.90B 4.90 -1.80 21 6.70 2 98 1800 6.00 7.40B 5.00 5.50 5.30 -1.90 57 7.20 32 2167 1805 ---- 8.00B 5.50A 8.00B 5.70 -2.10 1 7.80 2 553 1810 8.10 8.60B 5.90A 5.90A 6.20 -2.20 3 8.40 2 70 1815 7.20 9.30B 6.40A 7.60B 6.60 -2.40 12 9.00 311 1820 ---- 10.00B 6.90A 10.00B 7.10 -2.60 1 9.70 1 147 1825 7.40 10.70B 7.40 8.80B 7.70 -2.70 5 10.40 3 1402 1830 8.20 11.60B 7.90A 9.50B 8.30 -2.90 11 11.20 18 99 1835 10.20 12.40B 8.60A 9.10B 8.90 -3.10 6 12.00 1 147 1840 10.90 13.40B 9.20 11.10B 9.60 -3.30 1619 12.90 202 1318 1845 10.70 14.40B 9.90A 10.50A 10.30 -3.60 11 13.90 20 50 1850 11.20 15.40B 10.60A 12.90B 11.10 -3.80 2161 14.90 206 2114 1855 13.40 16.50B 11.40A 11.40A 11.90 -4.10 1 16.00 10 57 1860 12.70 17.70B 12.20A 13.30B 12.80 -4.30 271 17.10 7 584 1865 15.40 18.90B 13.20A 13.20A 13.70 -4.70 10 18.40 12 121 1870 14.40 20.30B 14.10A 17.20B 14.70 -5.00 32 19.70 3 250 1875 15.90 21.70B 15.20A 15.20A 15.80 -5.30 330 21.10 6 376 1880 16.60 23.20B 16.30A 19.70B 16.90 -5.60 9 22.50 15 230 1885 ---- 24.70B 17.40A 24.70B 18.10 -6.00 4 24.10 13 127 1890 22.80 26.40B 18.60A 19.40A 19.40 -6.30 15 25.70 14 139 1895 21.00 28.20B 19.90A 20.70A 20.70 -6.70 1 27.40 2 205 1900 26.50 30.00B 21.30A 23.20B 22.20 -7.00 894 29.20 20 1154 1905 27.50 32.00B 22.70A 22.70A 23.60 -7.50 2 31.10 10 363 1910 28.40 34.00B 24.10 29.20B 25.20 -7.80 805 33.00 125 1915 28.80 36.00B 25.90A 31.20B 26.90 -8.20 20 35.10 9 185 1920 27.40 38.20B 27.40 29.20A 28.60 -8.60 15 37.20 2 1072 1925 ---- 40.50B 29.30A 40.50B 30.40 -9.10 1 39.50 2 530 1930 ---- 42.80B 31.10A 42.80B 32.30 -9.50 41.80 1 55 1935 34.10 45.20B 33.10A 36.00B 34.20 -10.00 3 44.20 198 1940 35.20 47.70B 35.10A 35.10A 36.30 -10.40 3 46.70 2 220 1945 ---- 50.30B 37.10A 50.30B 38.40 -10.80 400 49.20 400 1950 52.80 53.00B 39.20A 42.70B 40.60 -11.30 225 51.90 34 528 1955 43.60 55.70B 41.50A 42.70A 42.90 -11.70 1 54.60 7 222 1960 ---- 58.50B 43.80A 58.50B 45.30 -12.10 31 57.40 581 1965 ---- 61.40B 46.20A 61.40B 47.80 -12.50 60.30 1 35 1970 53.10 64.40B 48.60A 48.60A 50.30 -13.00 2 63.30 1 156 1975 55.50 67.40B 51.20A 52.70A 52.90 -13.40 63 66.30 5 554 1980 ---- 70.50B 53.80A 70.50B 55.60 -13.80 72 69.40 84 1985 ---- 73.50B 56.50A 73.50B 58.30 -14.30 72.60 69 1990 ---- 76.70B 59.30A 76.70B 61.20 -14.70 94 75.90 7 1995 64.70 80.10B 62.20A 63.90A 64.10 -15.10 1 79.20 10 2000 66.50 83.20B 65.10A 66.00A 67.10 -15.50 2 82.60 898 2005 ---- 86.70B 68.10A 86.70B 70.10 -15.90 86.00 7 2010 ---- 90.20B 71.10A 90.20B 73.20 -16.30 1 89.50 2 8 2015 ---- 93.80B 74.20A 93.80B 76.40 -16.70 93.10 44 2020 ---- 97.40B 77.40A 97.40B 79.70 -17.00 96.70 357 2025 ---- 101.10B 80.70A 101.10B 83.00 -17.40 10 100.40 385 2030 ---- 104.90B 84.00A 104.90B 86.30 -17.80 104.10 243 2035 ---- 108.70B 87.20A 108.70B 89.70 -18.20 107.90 24 2040 ---- 112.60B 90.70A 112.50B 93.20 -18.60 111.80 117 2045 ---- 116.50B 94.10A 116.50B 96.80 -18.90 115.70 11 2050 ---- 120.40B 97.70A 120.30B 100.40 -19.20 3 119.60 264 2055 ---- 124.30B 101.30A 124.30B 104.00 -19.60 123.60 101 2060 ---- 128.40B 104.90A 128.40B 107.70 -19.90 1 127.60 1 15 2065 ---- 132.40B 108.50A 132.40B 111.40 -20.20 131.60 153 2070 ---- 136.50B 112.20A 136.40B 115.20 -20.50 135.70 11 2075 ---- 140.60B 116.00A 140.50B 119.00 -20.90 139.90 129 2080 ---- 144.70B 119.80A 144.60B 122.90 -21.10 144.00 2 2085 ---- 148.90B 123.60A 148.80B 126.80 -21.50 148.30 1 2090 ---- 153.10B 127.40A 153.10B 130.70 -21.80 152.50 9 2095 ---- 157.40B 131.40A 157.40B 134.70 -22.10 156.80 2100 ---- 161.60B 135.30A 161.60B 138.70 -22.40 161.10 355 2105 ---- 165.90B 139.30A 165.90B 142.80 -22.60 165.40 210 2110 ---- 170.30B 143.30A 170.30B 146.90 -22.80 169.70 1 2115 ---- 174.60B 147.40A 174.50B 151.00 -23.10 174.10 2120 ---- 179.00B 151.50A 179.00B 155.10 -23.40 178.50 1 2125 ---- 183.40B 155.60A 183.40B 159.30 -23.60 182.90 6 2130 ---- 187.70B 159.80A 159.80A 163.50 -23.90 187.40 5 2135 ---- 192.20B 163.90A 163.90A 167.70 -24.20 191.90 2140 ---- 196.60B 168.10A 168.10A 172.00 -24.40 196.40 2145 ---- 201.20B 172.40A 172.40A 176.30 -24.60 200.90 2150 ---- 205.70B 176.70A 176.70A 180.60 -24.80 205.40 2155 ---- 210.20B 180.90A 180.90A 184.90 -25.10 210.00 2 2160 ---- 214.60B 185.20A 185.20A 189.30 -25.20 214.50 2165 ---- 219.30B 189.60A 189.60A 193.70 -25.40 219.10 2170 ---- 223.80B 193.90A 193.90A 198.10 -25.60 223.70 1 2175 ---- 228.40B 198.30A 198.30A 202.50 -25.80 228.30 28 2180 ---- ---- 202.70A 202.70A 207.00 -26.00 233.00 2185 ---- 237.70B 207.10A 207.10A 211.40 -26.20 237.60 2190 ---- ---- 211.50A 211.50A 215.90 -26.40 242.30 2195 ---- ---- 216.00A 216.00A 220.40 -26.50 246.90 2200 ---- 251.70B 220.50A 220.50A 224.90 -26.70 251.60 2 2205 ---- ---- 224.90A 224.90A 229.50 -26.80 256.30 2210 ---- ---- 229.50A 229.50A 234.00 -27.00 261.00 1 2215 ---- ---- 233.90A 233.90A 238.60 -27.10 265.70 3 2220 ---- ---- 238.40A 238.40A 243.10 -27.40 270.50 2225 ---- ---- 243.00A 243.00A 247.70 -27.50 275.20 5 2230 ---- ---- 247.70A 247.70A 252.30 -27.70 280.00 1 2235 ---- ---- 252.20A 252.20A 256.90 -27.80 284.70 2240 ---- ---- 256.80A 256.80A 261.60 -27.90 289.50 1 2245 ---- ---- 261.40A 261.40A 266.20 -28.10 294.30 2250 ---- ---- 266.00A 266.00A 270.90 -28.10 299.00 46 2255 ---- ---- 270.60A 270.60A 275.50 -28.30 303.80 2260 ---- ---- 275.30A 275.30A 280.20 -28.40 308.60 1 2265 ---- ---- 280.00A 280.00A 284.90 -28.50 313.40 2270 ---- ---- 284.60A 284.60A 289.60 -28.60 318.20 2275 ---- ---- 289.30A 289.30A 294.30 -28.80 323.10 2280 ---- ---- 293.90A 293.90A 299.00 -28.90 327.90 2285 ---- ---- 298.70A 298.70A 303.70 -29.00 332.70 1 2290 ---- ---- 303.40A 303.40A 308.40 -29.20 337.60 2295 ---- ---- 308.10A 308.10A 313.20 -29.20 342.40 1 2300 ---- ---- 312.80A 312.80A 317.90 -29.40 347.30 2305 ---- ---- 317.60A 317.60A 322.70 -29.40 352.10 2310 ---- ---- 322.30A 322.30A 327.50 -29.50 357.00 2315 ---- ---- 329.20A 329.20A 332.20 -29.70 361.90 2320 ---- ---- 334.00A 334.00A 337.00 -29.70 366.70 3 2325 ---- ---- 336.50A 336.50A 341.80 -29.80 371.60 2330 ---- ---- 343.50A 343.50A 346.60 -29.90 376.50 2340 ---- ---- 353.20A 353.20A 356.20 -30.10 386.30 2350 ---- ---- 360.50A 360.50A 365.90 -30.20 396.10 2360 ---- ---- 372.40A 372.40A 375.50 -30.40 405.90 2370 ---- ---- 382.10A 382.10A 385.20 -30.50 415.70 2375 ---- ---- 384.50A 384.50A 390.10 -30.60 420.70 3 2380 ---- ---- 391.80A 391.80A 395.00 -30.60 425.60 2390 ---- ---- 401.50A 401.50A 404.70 -30.70 435.40 2400 ---- ---- 408.70A 408.70A 414.40 -30.90 445.30 2 2410 ---- ---- 420.90A 420.90A 424.20 -31.00 455.20 2420 ---- ---- 430.70A 430.70A 434.00 -31.10 465.10 2425 ---- ---- 433.10A 433.10A 438.90 -31.20 470.10 2430 ---- ---- 440.40A 440.40A 443.80 -31.20 475.00 2450 ---- ---- 457.50A 457.50A 463.40 -31.50 494.90 2475 ---- ---- 482.00A 482.00A 488.00 -31.70 519.70 5 2500 ---- ---- 506.60A 506.60A 512.70 -31.90 544.60 2 2525 ---- ---- 531.20A 531.20A 537.40 -32.20 569.60 2550 ---- ---- 555.90A 555.90A 562.20 -32.40 594.60 2575 ---- ---- 580.70A 580.70A 587.10 -32.50 619.60 2600 ---- ---- 605.50A 605.50A 612.00 -32.60 644.60 2625 ---- ---- 630.40A 630.40A 636.90 -32.70 669.60 2700 ---- ---- 705.10A 705.10A 711.90 -32.70 744.60 2800 ---- ---- 806.90A 806.90A 811.90 -32.70 844.60 3000 ---- ---- 1006.90A 1006.90A 1011.90 -32.70 1044.60 3500 ---- ---- 1507.00A 1507.00A 1511.90 -32.70 1544.60 4000 ---- ---- 2007.10A 2007.10A 2011.90 -32.70 2044.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 41 1325 ---- ---- ---- ---- .20 .00 .20 50 1350 ---- ---- ---- ---- .30 +.10 .20 32 1375 ---- ---- ---- ---- .30 .00 .30 30 1400 ---- ---- ---- ---- .30 .00 .30 80 1425 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- .30A .30A .30 -.10 .40 4 1460 ---- ---- ---- ---- .30 -.10 .40 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 750 1480 ---- ---- .40A .40A .40 -.10 .50 1490 ---- ---- .40A .40A .40 -.10 .50 1500 ---- ---- .40A .40A .40 -.10 .50 291 1510 ---- ---- ---- ---- .40 -.10 .50 85 1520 ---- ---- ---- ---- .40 -.10 .50 82 1525 ---- ---- .50A .50A .40 -.20 .60 17 1530 ---- ---- .50A .50A .40 -.20 .60 1 1540 ---- ---- .50A .50A .50 -.10 .60 5 1545 ---- ---- ---- ---- .50 -.10 .60 1550 ---- ---- .50A .50A .50 -.10 .60 20 1555 ---- ---- .60A .60A .50 -.20 .70 1560 ---- ---- .60A .60A .50 -.20 .70 1 1565 ---- ---- .60A .60A .50 -.20 .70 1570 ---- ---- .60A .60A .60 -.10 .70 3 1575 ---- ---- ---- ---- .60 -.10 .70 2 1580 ---- ---- .70A .70A .60 -.20 .80 4 1585 ---- ---- .70A .70A .60 -.20 .80 1590 ---- ---- .70A .70A .60 -.20 .80 4 4 1595 ---- ---- .80A .80A .70 -.20 .90 1 1600 ---- ---- .70A .70A .70 -.20 .90 2 62 1605 ---- ---- .80A .80A .70 -.20 .90 4 1610 ---- ---- .80A .80A .70 -.30 1.00 1 1615 ---- ---- .90A .90A .80 -.20 1.00 41 1620 ---- ---- .90A .90A .80 -.30 1.10 4 1625 ---- ---- .90A .90A .90 -.30 1.20 10 56 1630 ---- ---- 1.00A 1.00A .90 -.30 1.20 9 1635 ---- ---- 1.00A 1.00A .90 -.40 1.30 14 1640 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 22 1645 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 10 1650 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 7 97 1655 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 17 1660 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 35 1665 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 1 1670 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 21 1675 1.70 1.70 1.60 1.60 1.50 -.60 21 2.10 10 76 1680 ---- ---- 1.60A 1.60A 1.50 -.70 2.20 3 1685 ---- ---- 1.70A 1.70A 1.60 -.70 2.30 300 1690 ---- ---- 1.80A 1.80A 1.70 -.70 2.40 57 1695 ---- ---- 1.90A 1.90A 1.90 -.70 2.60 29 1700 2.20 2.20 2.10 2.10 2.00 -.70 15 2.70 6 197 1705 2.70 2.70 2.20A 2.20A 2.10 -.70 2 2.80 7 1710 ---- ---- 2.30A 2.30A 2.20 -.80 3.00 1 1715 ---- ---- 2.40A 2.40A 2.40 -.80 3.20 3 1720 ---- ---- 2.60A 2.60A 2.50 -.90 3.40 44 1725 3.00 3.00 2.70A 2.70A 2.70 -.90 4 3.60 17 173 1730 ---- ---- 2.90A 2.90A 2.90 -.90 3.80 15 1735 ---- ---- 3.10A 3.10A 3.10 -1.00 4.10 4 5 1740 ---- ---- 3.30A 3.30A 3.30 -1.00 4.30 5 1745 ---- ---- 3.50A 3.50A 3.50 -1.10 1 4.60 2 1750 3.80 3.80 3.70A 4.00B 3.70 -1.20 6 4.90 4 957 1755 ---- 5.30B 4.00A 5.30B 4.00 -1.20 5.20 22 1760 ---- ---- 4.30A 4.30A 4.20 -1.40 5.60 14 1765 ---- 6.00B 4.50A 6.00B 4.50 -1.40 5.90 2 63 1770 5.30 6.40B 4.80A 4.80A 4.80 -1.50 2 6.30 18 1775 5.50 6.80B 5.00 5.70B 5.10 -1.60 15 6.70 71 1780 ---- ---- 5.50A 5.50A 5.50 -1.70 7.20 4 1785 ---- 7.70B 5.80A 7.70B 5.80 -1.80 7.60 98 1790 ---- 8.20B 6.20A 8.20B 6.20 -1.90 8.10 12 1795 ---- 8.80B 6.60A 8.80B 6.60 -2.00 8.60 2 40 1800 7.40 9.30B 6.90 7.90B 7.10 -2.10 7 9.20 535 1805 ---- 9.90B 7.50A 9.90B 7.60 -2.20 9.80 16 1810 ---- 10.50B 7.90A 10.50B 8.00 -2.40 10.40 926 1815 ---- 11.30B 8.40A 11.30B 8.60 -2.50 11.10 1 1820 ---- 11.90B 9.00A 11.90B 9.10 -2.70 11.80 15 1825 ---- 12.80B 9.60A 12.80B 9.70 -2.90 12.60 28 1830 ---- 13.70B 10.20A 13.70B 10.40 -3.00 13.40 2 10 1835 ---- 14.50B 10.80A 14.50B 11.00 -3.20 14.20 14 1840 ---- 15.40B 11.50A 15.40B 11.80 -3.30 15.10 252 1845 ---- 16.50B 12.20A 16.50B 12.50 -3.60 16.10 8 1850 15.20 17.50B 13.00A 15.30B 13.30 -3.80 4 17.10 4 677 1855 ---- 18.60B 13.80A 18.50B 14.20 -3.90 18.10 21 1860 ---- 19.70B 14.70A 19.70B 15.10 -4.20 19.30 136 1865 ---- 20.90B 15.60A 20.90B 16.00 -4.40 20.40 108 1870 16.70 22.20B 16.60A 19.30B 17.00 -4.70 1 21.70 40 64 1875 ---- 23.50B 17.60A 23.50B 18.10 -4.90 23.00 570 1880 22.50 24.90B 18.70A 18.70A 19.20 -5.20 6 24.40 3 114 1885 20.00 26.40B 19.80A 23.10B 20.30 -5.50 1 25.80 2 105 1890 ---- 27.90B 21.00A 27.90B 21.60 -5.70 27.30 23 1895 ---- 29.50B 22.20A 29.50B 22.80 -6.10 28.90 214 1900 27.70 31.20B 23.50 27.50B 24.20 -6.40 16 30.60 30 814 1905 29.60 32.90B 24.90A 24.90A 25.60 -6.70 20 32.30 11 1910 30.00 34.80B 26.40A 30.70B 27.10 -7.00 2 34.10 460 1915 ---- 36.60B 27.90A 36.60B 28.70 -7.30 36.00 9 1920 30.60 38.60B 29.40A 31.70B 30.30 -7.60 4 37.90 230 1925 31.50 40.60B 31.10A 33.40B 32.00 -8.00 2 40.00 99 1930 33.40 42.70B 32.80A 38.00B 33.70 -8.40 1 42.10 11 1935 40.90 44.90B 34.70A 41.10B 35.60 -8.70 103 44.30 136 1940 37.00 47.20B 36.50A 42.20B 37.50 -9.00 2 46.50 56 1945 ---- 49.50B 38.40A 49.50B 39.40 -9.40 48.80 312 1950 42.50 52.00B 40.40A 40.40A 41.50 -9.70 1 51.20 371 1955 ---- 54.40B 42.50A 54.40B 43.60 -10.10 53.70 2 1960 ---- 57.00B 44.60A 57.00B 45.80 -10.50 56.30 34 1965 ---- 59.60B 46.80A 59.60B 48.00 -10.90 58.90 89 1970 ---- 62.30B 49.10A 62.30B 50.40 -11.20 61.60 69 1975 60.00 65.10B 51.40A 51.40A 52.80 -11.60 1 64.40 37 1980 ---- 67.90B 53.80A 67.90B 55.20 -12.00 67.20 21 1985 ---- 70.80B 56.30A 70.80B 57.80 -12.30 70.10 4 9 1990 ---- 73.80B 58.80A 73.80B 60.40 -12.70 73.10 189 1995 ---- 76.80B 61.40A 76.80B 63.00 -13.10 76.10 6 2000 ---- 80.00B 64.20A 80.00B 65.80 -13.40 9 79.20 2 91 2005 ---- 83.00B 66.90A 83.00B 68.60 -13.80 82.40 5 2010 ---- 86.20B 69.70A 86.20B 71.40 -14.20 85.60 16 2015 74.00 89.40B 72.60A 77.30B 74.30 -14.60 1 88.90 3 2020 ---- 92.80B 75.50A 92.80B 77.30 -14.90 92.20 5 2025 ---- 96.10B 78.40A 96.10B 80.30 -15.30 95.60 4 2030 ---- 99.60B 81.50A 99.60B 83.40 -15.60 99.00 2 2035 ---- 103.10B 84.60A 103.10B 86.60 -16.00 102.60 1 2 2040 ---- 106.60B 87.70A 106.60B 89.80 -16.30 106.10 2 7 2045 ---- 110.20B 90.90A 110.20B 93.00 -16.70 109.70 1 2050 ---- 113.90B 94.20A 113.90B 96.40 -17.00 9 113.40 2 284 2055 ---- 117.50B 97.50A 117.50B 99.70 -17.40 117.10 38 2060 ---- 121.20B 100.80A 121.20B 103.10 -17.70 120.80 60 2065 ---- 125.10B 104.30A 125.00B 106.60 -18.00 124.60 4 2070 115.20 128.90B 107.70A 107.70A 110.10 -18.30 1 128.40 30 2075 ---- 132.80B 111.20A 132.70B 113.70 -18.60 132.30 2 2080 ---- 136.70B 114.80A 136.60B 117.30 -18.90 136.20 2085 126.90 140.60B 118.40A 120.80A 120.90 -19.20 1 140.10 1 2090 ---- 144.60B 122.00A 144.50B 124.60 -19.50 144.10 2 2095 ---- 148.60B 125.70A 148.60B 128.30 -19.80 148.10 2100 143.30 152.60B 129.40A 129.40A 132.10 -20.10 40 152.20 32 2105 ---- 156.70B 133.10A 156.70B 135.90 -20.30 156.20 2110 ---- 160.80B 136.90A 160.80B 139.70 -20.70 160.40 10 2115 ---- 164.90B 140.70A 164.80B 143.60 -20.90 164.50 2120 ---- 169.00B 144.50A 168.90B 147.50 -21.20 168.70 1 2125 ---- 173.20B 148.40A 173.10B 151.50 -21.40 172.90 169 2130 ---- 177.40B 152.30A 177.30B 155.40 -21.70 177.10 4 2135 ---- 181.60B 156.30A 181.50B 159.40 -21.90 181.30 4 2140 ---- 185.90B 160.30A 185.90B 163.50 -22.10 1 185.60 7 2145 ---- 190.20B 164.30A 190.20B 167.50 -22.40 189.90 3 2150 ---- 194.50B 168.30A 194.50B 171.60 -22.60 194.20 6 2155 ---- 198.80B 172.40A 172.40A 175.70 -22.90 198.60 2 2160 ---- 203.10B 176.50A 203.10B 179.90 -23.00 202.90 3 2165 ---- 207.50B 180.60A 207.40B 184.10 -23.20 207.30 3 2170 ---- 211.90B 184.70A 184.70A 188.30 -23.40 211.70 5 2175 ---- 216.30B 188.90A 188.90A 192.50 -23.70 216.20 3 2180 ---- 220.70B 193.10A 193.10A 196.70 -23.90 220.60 3 2185 ---- ---- 197.30A 197.30A 201.00 -24.10 225.10 5 2190 ---- 229.60B 201.50A 201.50A 205.20 -24.30 229.50 6 2195 ---- 234.10B 205.80A 205.80A 209.50 -24.50 234.00 1 2200 ---- ---- 210.10A 210.10A 213.90 -24.70 238.60 6 2205 ---- ---- 214.30A 214.30A 218.20 -24.90 243.10 2210 ---- ---- 218.60A 218.60A 222.60 -25.00 247.60 1 2215 ---- ---- 222.90A 222.90A 226.90 -25.30 252.20 2220 ---- ---- 227.30A 227.30A 231.30 -25.40 256.70 6 2225 ---- ---- 231.70A 231.70A 235.70 -25.60 261.30 2 2230 ---- ---- 236.10A 236.10A 240.20 -25.70 265.90 4 2235 ---- ---- 240.50A 240.50A 244.60 -25.90 270.50 2 2240 ---- ---- 244.90A 244.90A 249.10 -26.10 275.20 3 2245 ---- ---- 249.30A 249.30A 253.60 -26.20 279.80 3 2250 ---- ---- 253.90A 253.90A 258.10 -26.30 284.40 4 2255 ---- ---- 258.30A 258.30A 262.60 -26.50 289.10 5 2260 ---- ---- 262.80A 262.80A 267.10 -26.70 293.80 2265 ---- ---- 267.30A 267.30A 271.60 -26.80 298.40 1 2270 ---- ---- 271.90A 271.90A 276.20 -26.90 303.10 1 2275 ---- ---- 276.30A 276.30A 280.70 -27.10 307.80 17 2280 ---- ---- 280.90A 280.90A 285.30 -27.20 312.50 2285 ---- ---- 285.40A 285.40A 289.90 -27.30 317.20 2290 ---- ---- 290.00A 290.00A 294.50 -27.50 322.00 2295 ---- ---- 294.60A 294.60A 299.10 -27.60 326.70 2300 ---- ---- 299.20A 299.20A 303.70 -27.80 331.50 5 2305 ---- ---- 303.80A 303.80A 308.30 -27.90 336.20 2310 ---- ---- 308.40A 308.40A 313.00 -28.00 341.00 2315 ---- ---- 313.00A 313.00A 317.60 -28.10 345.70 2320 ---- ---- 317.60A 317.60A 322.30 -28.20 350.50 2325 ---- ---- 322.30A 322.30A 327.00 -28.30 355.30 2 2330 ---- ---- 326.90A 326.90A 331.60 -28.50 360.10 2335 ---- ---- 331.60A 331.60A 336.30 -28.60 364.90 1 2340 ---- ---- 336.20A 336.20A 341.00 -28.70 369.70 1 2345 ---- ---- 340.90A 340.90A 345.70 -28.80 374.50 2350 ---- ---- 345.60A 345.60A 350.50 -28.80 379.30 4 2360 ---- ---- 355.00A 355.00A 359.90 -29.10 389.00 2370 ---- ---- 364.50A 364.50A 369.40 -29.20 398.60 2375 ---- ---- 369.20A 369.20A 374.10 -29.40 403.50 7 2380 ---- ---- 373.90A 373.90A 378.90 -29.40 408.30 2390 ---- ---- 385.60A 385.60A 388.40 -29.60 418.00 2400 ---- ---- 392.90A 392.90A 398.00 -29.80 427.80 2 2410 ---- ---- 404.70A 404.70A 407.60 -29.90 437.50 2420 ---- ---- 414.30A 414.30A 417.20 -30.10 447.30 2425 ---- ---- 416.80A 416.80A 422.00 -30.20 452.20 2 2430 ---- ---- 423.90A 423.90A 426.80 -30.30 457.10 2440 ---- ---- 433.50A 433.50A 436.50 -30.40 466.90 2450 447.00 447.00 440.80A 446.50A 446.20 -30.50 1 476.70 4 2475 ---- ---- 465.00A 465.00A 470.40 -30.90 501.30 3 2500 ---- ---- 489.20A 489.20A 494.80 -31.20 526.00 2 2525 ---- ---- 513.60A 513.60A 519.30 -31.50 550.80 2 2550 ---- ---- 538.00A 538.00A 543.80 -31.80 575.60 1 2575 ---- ---- 562.60A 562.60A 568.40 -32.10 600.50 1 2600 ---- ---- 587.20A 587.20A 593.10 -32.30 625.40 2625 ---- ---- 611.80A 611.80A 617.90 -32.50 650.40 2750 ---- ---- 735.90A 735.90A 742.40 -33.00 775.40 2800 ---- ---- 787.90A 787.90A 792.40 -33.00 825.40 2975 ---- ---- 962.80A 962.80A 967.40 -33.00 1000.40 3000 ---- ---- 987.80A 987.80A 992.40 -33.00 1025.40 3250 ---- ---- 1237.80A 1237.80A 1242.40 -33.00 1275.40 3500 ---- ---- 1487.80A 1487.80A 1492.40 -33.00 1525.40 4000 ---- ---- 1987.80A 1987.80A 1992.40 -33.00 2025.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 1 1275 ---- ---- ---- ---- .20 -.10 .30 6 1300 ---- ---- ---- ---- .20 -.10 1 .30 1325 ---- ---- ---- ---- .20 -.10 .30 1350 ---- ---- ---- ---- .30 .00 .30 28 71 1375 ---- ---- ---- ---- .30 -.10 .40 68 1400 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- .40A .40A .40 -.10 .50 4 1460 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .40 -.10 .50 20 1475 ---- ---- .50A .50A .40 -.20 .60 1480 ---- ---- ---- ---- .40 -.20 .60 1490 ---- ---- ---- ---- .50 -.10 .60 1 1500 ---- ---- .60A .60A .50 -.20 .70 157 1510 ---- ---- ---- ---- .50 -.20 .70 1520 ---- ---- ---- ---- .60 -.10 .70 1525 ---- ---- .70A .70A .60 -.20 .80 40 38 1530 ---- ---- .70A .70A .60 -.20 .80 1540 ---- ---- .80A .80A .60 -.30 .90 1545 ---- ---- .80A .80A .70 -.20 .90 1550 ---- ---- .80A .80A .70 -.20 .90 25 74 1555 ---- ---- .80A .80A .70 -.30 1.00 1560 ---- ---- .90A .90A .80 -.20 2 1.00 3 1565 ---- ---- .90A .90A .80 -.30 1.10 1570 ---- ---- .90A .90A .80 -.30 1.10 1575 ---- ---- 1.00A 1.00A .90 -.30 1.20 109 1580 ---- ---- 1.00A 1.00A .90 -.30 1.20 1585 ---- ---- 1.10A 1.10A .90 -.40 1.30 1590 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 5 5 1595 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1 1600 ---- ---- 1.10A 1.10A 1.10 -.40 1 1.50 3 301 1605 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1610 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1615 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 105 1620 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 2 1625 1.50 1.50 1.40 1.40 1.40 -.50 16 1.90 8 127 1630 ---- ---- 1.60A 1.60A 1.40 -.60 2.00 2 1635 ---- ---- 1.60A 1.60A 1.50 -.60 2.10 1640 ---- ---- 1.70A 1.70A 1.60 -.60 2.20 4 1645 ---- ---- 1.80A 1.80A 1.70 -.60 2.30 1 1650 2.00 2.00 1.90A 1.90A 1.80 -.60 9 2.40 44 357 1655 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 1660 ---- ---- 2.10A 2.10A 2.00 -.70 2.70 1665 ---- ---- 2.20A 2.20A 2.10 -.70 2.80 1670 ---- ---- 2.40A 2.40A 2.30 -.70 3.00 10 1675 2.40 2.40 2.40 2.40 2.40 -.70 5 3.10 11 202 1680 ---- ---- 2.60A 2.60A 2.50 -.80 1 3.30 2 3 1685 ---- ---- 2.80A 2.80A 2.70 -.80 3.50 1690 ---- ---- 2.90A 2.90A 2.80 -.90 3.70 1695 ---- ---- 3.10A 3.10A 3.00 -.90 3.90 1700 3.50 3.50 3.20 3.30B 3.20 -.90 10 4.10 5 481 1705 ---- ---- 3.40A 3.40A 3.40 -.90 4.30 1710 ---- ---- 3.60A 3.60A 3.60 -1.00 4.60 1 1715 ---- ---- 3.80A 3.80A 3.80 -1.10 4.90 1720 ---- ---- 4.10A 4.10A 4.00 -1.10 5.10 149 1725 4.60 4.60 4.30 4.50B 4.30 -1.10 16 5.40 384 1730 ---- ---- 4.60A 4.60A 4.50 -1.20 5.70 2 1735 ---- ---- 4.80A 4.80A 4.80 -1.30 6.10 1740 ---- ---- 5.10A 5.10A 5.10 -1.30 6.40 155 1745 ---- ---- 5.40A 5.40A 5.40 -1.40 6.80 13 184 1750 5.90 7.30B 5.50 6.20B 5.70 -1.50 29 7.20 56 429 1755 ---- ---- 6.10A 6.10A 6.10 -1.50 7.60 300 1760 ---- ---- 6.50A 6.50A 6.40 -1.70 8.10 362 1765 ---- ---- 6.80A 6.80A 6.80 -1.70 8.50 3 1770 ---- ---- 7.20A 7.20A 7.20 -1.80 1 9.00 1775 ---- 9.70B 7.60A 9.70B 7.70 -1.90 9.60 385 1780 ---- ---- 8.00A 8.00A 8.10 -2.00 10.10 45 1785 ---- ---- 8.60A 8.60A 8.60 -2.10 10.70 105 1790 ---- ---- 9.00A 9.00A 9.10 -2.30 11.40 143 1795 ---- 12.10B 9.60A 12.10B 9.70 -2.30 12.00 32 1800 11.00 12.90B 10.10A 10.10A 10.20 -2.50 24 12.70 786 1805 ---- ---- 10.80A 10.80A 10.80 -2.70 13.50 1 1810 ---- ---- 11.40A 11.40A 11.50 -2.80 14.30 1 1815 ---- 15.20B 12.00A 15.20B 12.10 -3.00 15.10 2 1820 ---- ---- 12.70A 12.70A 12.80 -3.20 16.00 1825 15.10 17.10B 13.30A 13.80A 13.60 -3.30 7 16.90 262 1830 ---- 18.00B 14.20A 18.00B 14.30 -3.50 17.80 2 1835 ---- 19.10B 15.00A 19.10B 15.20 -3.70 18.90 403 1840 ---- 20.10B 15.80A 20.10B 16.00 -3.90 19.90 1 1845 18.30 21.20B 16.60A 16.60A 16.90 -4.10 1 21.00 3 1850 18.30 22.50B 17.60A 18.10A 17.90 -4.30 10 22.20 10 460 1855 ---- 23.70B 18.50A 23.70B 18.90 -4.50 23.40 3 1860 ---- 24.90B 19.50A 24.90B 19.90 -4.80 24.70 30 1865 ---- 26.30B 20.60A 20.60A 21.00 -5.10 26.10 94 1870 22.70 27.70B 21.70A 22.90B 22.20 -5.30 1 27.50 171 1875 27.40 29.30B 22.90A 23.50A 23.40 -5.50 9 28.90 1 509 1880 26.60 30.70B 24.10A 27.60B 24.60 -5.80 1 30.40 2 177 1885 25.60 32.40B 25.40A 26.10A 25.90 -6.10 6 32.00 440 1890 ---- 34.10B 26.70A 26.70A 27.30 -6.40 33.70 1 128 1895 33.40 35.70B 28.10A 32.10B 28.70 -6.70 7 35.40 16 13 1900 33.90 37.60B 29.60A 29.60A 30.20 -7.00 2 37.20 236 1169 1905 36.00 39.40B 31.10A 31.10A 31.80 -7.20 44 39.00 81 1910 ---- 41.40B 32.80A 41.40B 33.40 -7.50 40.90 30 1915 ---- 43.40B 34.40A 34.40A 35.10 -7.80 42.90 61 1920 36.40 45.50B 36.10A 37.00A 36.80 -8.10 34 44.90 152 1925 38.50 47.60B 37.90A 43.00B 38.60 -8.50 9 47.10 255 1930 ---- 49.80B 39.70A 49.80B 40.50 -8.70 49.20 2 1935 ---- 52.10B 41.60A 52.10B 42.40 -9.10 51.50 12 1940 ---- 54.40B 43.50A 54.40B 44.40 -9.40 53.80 1945 ---- 56.80B 45.60A 56.80B 46.50 -9.70 56.20 2 1950 48.00 59.30B 47.60A 54.20B 48.60 -10.00 15 58.60 307 1955 ---- 61.80B 49.80A 49.80A 50.80 -10.40 61.20 28 1960 ---- 64.40B 52.00A 64.40B 53.10 -10.60 63.70 7 1965 ---- 67.00B 54.30A 67.00B 55.40 -11.00 66.40 50 1970 ---- 69.80B 56.60A 69.80B 57.80 -11.30 69.10 7 1975 ---- 72.60B 59.00A 72.60B 60.30 -11.60 1 71.90 169 1980 64.40 75.40B 61.50A 65.10B 62.80 -11.90 1 74.70 500 1985 ---- 78.30B 64.10A 78.30B 65.40 -12.20 77.60 27 1990 ---- 81.30B 66.70A 66.70A 68.00 -12.60 80.60 3 1995 ---- 84.30B 69.30A 84.30B 70.70 -12.90 83.60 2000 ---- 87.40B 72.00A 87.40B 73.40 -13.30 86.70 623 2005 ---- 90.60B 74.70A 74.70A 76.30 -13.60 89.90 4 2010 ---- 93.80B 77.50A 77.50A 79.10 -14.00 93.10 2015 ---- 96.80B 80.40A 80.40A 82.10 -14.20 96.30 174 2020 ---- 99.90B 83.40A 99.90B 85.00 -14.60 99.60 2025 ---- 103.50B 86.40A 86.40A 88.10 -14.90 103.00 19 2030 ---- 106.90B 89.40A 89.40A 91.20 -15.20 106.40 151 2035 ---- 109.90B 92.50A 109.90B 94.30 -15.50 109.80 2040 ---- 113.50B 95.60A 95.60A 97.50 -15.80 113.30 2 2045 ---- 117.00B 98.80A 117.00B 100.70 -16.20 116.90 2050 ---- 120.70B 102.00A 102.00A 104.00 -16.50 120.50 377 2055 ---- 124.20B 105.30A 124.20B 107.30 -16.80 124.10 3 2060 ---- 127.90B 108.60A 127.90B 110.70 -17.10 127.80 1 2065 ---- 131.60B 112.00A 131.60B 114.10 -17.40 131.50 2070 ---- 135.30B 115.40A 135.30B 117.60 -17.60 135.20 1 2075 ---- 139.20B 118.90A 139.20B 121.10 -17.90 139.00 10 2080 ---- 143.00B 122.40A 143.00B 124.70 -18.20 142.90 27 2085 ---- 146.90B 125.80A 146.80B 128.20 -18.50 146.70 1 2090 ---- 150.80B 129.50A 150.70B 131.90 -18.70 150.60 2095 ---- 154.70B 133.10A 154.60B 135.50 -19.00 154.50 2100 ---- 158.70B 136.70A 158.60B 139.20 -19.30 158.50 33 2105 ---- 162.70B 140.40A 162.60B 143.00 -19.50 162.50 2110 ---- 166.70B 144.10A 166.60B 146.70 -19.80 166.50 2115 ---- 170.70B 147.90A 147.90A 150.50 -20.10 170.60 1 2120 ---- 174.80B 151.70A 174.70B 154.40 -20.20 174.60 2125 ---- 178.90B 155.50A 178.80B 158.20 -20.50 178.70 26 2130 ---- 183.00B 159.30A 159.30A 162.10 -20.80 182.90 2135 ---- 187.10B 163.20A 187.10B 166.10 -20.90 187.00 2140 ---- 191.30B 167.10A 191.30B 170.00 -21.20 191.20 2145 ---- 195.50B 171.00A 171.00A 174.00 -21.40 195.40 2150 ---- ---- 174.90A 174.90A 178.00 -21.70 199.70 16 2155 ---- ---- 178.90A 178.90A 182.10 -21.80 203.90 2160 ---- ---- 182.90A 182.90A 186.10 -22.10 208.20 2165 ---- ---- 186.90A 186.90A 190.20 -22.30 212.50 2170 ---- ---- 191.10A 191.10A 194.30 -22.50 216.80 2175 ---- ---- 195.20A 195.20A 198.40 -22.70 221.10 2180 ---- ---- 199.30A 199.30A 202.60 -22.90 225.50 2185 ---- ---- 203.30A 203.30A 206.80 -23.00 229.80 2190 ---- ---- 207.60A 207.60A 211.00 -23.20 234.20 1 2195 ---- ---- 211.70A 211.70A 215.20 -23.40 238.60 2200 ---- ---- 216.00A 216.00A 219.40 -23.70 243.10 1 2205 ---- ---- 220.10A 220.10A 223.70 -23.80 247.50 2210 ---- ---- 224.30A 224.30A 228.00 -24.00 252.00 2215 ---- ---- 228.70A 228.70A 232.30 -24.10 256.40 2220 ---- ---- 232.90A 232.90A 236.60 -24.30 260.90 1 2225 ---- ---- 237.30A 237.30A 240.90 -24.50 265.40 2230 ---- ---- 241.60A 241.60A 245.30 -24.60 269.90 2235 ---- ---- 245.80A 245.80A 249.60 -24.90 274.50 2240 ---- ---- 250.20A 250.20A 254.00 -25.00 279.00 2245 ---- ---- 254.50A 254.50A 258.40 -25.10 283.50 2250 ---- ---- 258.90A 258.90A 262.80 -25.30 288.10 1 2255 ---- ---- 263.30A 263.30A 267.20 -25.50 292.70 2260 ---- ---- 267.70A 267.70A 271.70 -25.60 297.30 2265 ---- ---- 272.10A 272.10A 276.10 -25.80 301.90 2270 ---- ---- 276.60A 276.60A 280.60 -25.90 306.50 2275 ---- ---- 281.00A 281.00A 285.10 -26.00 311.10 2 2280 ---- ---- 285.50A 285.50A 289.60 -26.10 315.70 2285 ---- ---- 290.00A 290.00A 294.10 -26.30 320.40 2290 ---- ---- 294.40A 294.40A 298.60 -26.40 325.00 2295 ---- ---- 298.90A 298.90A 303.10 -26.60 329.70 2300 ---- ---- 303.50A 303.50A 307.70 -26.70 334.40 2305 ---- ---- 308.00A 308.00A 312.20 -26.80 339.00 2310 ---- ---- 312.50A 312.50A 316.80 -26.90 343.70 2315 ---- ---- 317.10A 317.10A 321.30 -27.10 348.40 2320 ---- ---- 321.60A 321.60A 325.90 -27.20 353.10 2325 ---- ---- 326.20A 326.20A 330.50 -27.40 357.90 13 2330 ---- ---- 330.70A 330.70A 335.10 -27.50 362.60 2335 ---- ---- 335.30A 335.30A 339.80 -27.50 367.30 2340 ---- ---- 339.90A 339.90A 344.40 -27.60 372.00 2345 ---- ---- 344.60A 344.60A 349.00 -27.80 376.80 2350 ---- ---- 349.20A 349.20A 353.70 -27.80 381.50 16 2360 ---- ---- 358.50A 358.50A 363.00 -28.10 391.10 2370 ---- ---- 367.80A 367.80A 372.30 -28.30 400.60 2375 ---- ---- 372.50A 372.50A 377.00 -28.40 405.40 2380 ---- ---- 377.10A 377.10A 381.70 -28.50 410.20 2390 ---- ---- 386.50A 386.50A 391.10 -28.70 419.80 2400 ---- ---- 395.90A 395.90A 400.60 -28.80 429.40 18 2410 ---- ---- 405.30A 405.30A 410.10 -29.00 439.10 2420 ---- ---- 414.70A 414.70A 419.60 -29.10 448.70 2425 ---- ---- 419.50A 419.50A 424.30 -29.30 453.60 2430 ---- ---- 424.20A 424.20A 429.10 -29.30 458.40 2440 ---- ---- 435.90A 435.90A 438.60 -29.50 468.10 2450 ---- ---- 443.20A 443.20A 448.20 -29.70 477.90 2475 ---- ---- 467.10A 467.10A 472.20 -30.10 502.30 2500 ---- ---- 491.10A 491.10A 496.30 -30.40 526.70 2525 ---- ---- 515.30A 515.30A 520.60 -30.70 551.30 2550 ---- ---- 539.50A 539.50A 544.90 -31.10 576.00 2575 ---- ---- 563.90A 563.90A 569.40 -31.30 600.70 2600 ---- ---- 588.30A 588.30A 593.90 -31.70 625.60 2625 ---- ---- 612.80A 612.80A 618.50 -32.00 650.50 2700 ---- ---- 686.70A 686.70A 692.70 -32.70 725.40 3000 ---- ---- 987.80A 987.80A 992.40 -33.00 1025.40 3100 ---- ---- 1087.80A 1087.80A 1092.40 -33.00 1125.40 3200 ---- ---- 1187.80A 1187.80A 1192.40 -33.00 1225.40 3300 ---- ---- 1287.80A 1287.80A 1292.40 -33.00 1325.40 3400 ---- ---- 1387.80A 1387.80A 1392.40 -33.00 1425.40 4000 ---- ---- 1987.80A 1987.80A 1992.40 -33.00 2025.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 .00 .40 1375 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .50 -.20 .70 1460 ---- ---- ---- ---- .60 -.10 .70 1470 ---- ---- ---- ---- .60 -.20 .80 1475 ---- ---- ---- ---- .60 -.20 .80 1480 ---- ---- ---- ---- .60 -.20 .80 1490 ---- ---- ---- ---- .70 -.10 .80 1500 ---- ---- .80A .80A .70 -.20 .90 1510 ---- ---- .90A .90A .70 -.30 1.00 1520 ---- ---- ---- ---- .80 -.20 1.00 1525 ---- ---- 1.00A 1.00A .80 -.30 1.10 1530 ---- ---- ---- ---- .90 -.20 1.10 1540 ---- ---- 1.10A 1.10A .90 -.30 1.20 1545 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1550 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1 1555 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1560 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1565 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1570 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1575 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 7 10 1580 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1585 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 1590 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1595 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1600 1.80 1.80 1.70 1.70 1.50 -.40 26 1.90 6 43 1605 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 1610 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1615 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1 1620 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1 1625 2.20 2.20 2.00 2.10 2.00 -.40 32 2.40 18 112 1630 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1635 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 1640 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 3 1645 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 2 1650 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 10 57 1655 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 1660 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 1665 ---- ---- 3.00A 3.00A 2.90 -.70 3.60 1670 ---- ---- 3.20A 3.20A 3.10 -.70 3.80 1675 3.30 3.30 3.30 3.30 3.20 -.80 3 4.00 7 12 1680 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 1685 ---- ---- 3.70A 3.70A 3.60 -.80 4.40 1690 ---- ---- 3.80A 3.80A 3.70 -.90 4.60 1695 ---- ---- 4.00A 4.00A 3.90 -1.00 4.90 1700 4.30 4.30 4.10 4.30B 4.20 -.90 15 5.10 5 26 1705 ---- ---- 4.50A 4.50A 4.40 -1.00 5.40 1710 ---- ---- 4.70A 4.70A 4.60 -1.10 5.70 1715 ---- ---- 5.00A 5.00A 4.90 -1.10 6.00 3 1720 ---- ---- 5.30A 5.30A 5.10 -1.20 6.30 1725 5.60 5.60 5.30 5.80B 5.40 -1.20 20 6.60 4 1730 ---- ---- 5.90A 5.90A 5.70 -1.30 7.00 3 1735 ---- ---- 6.20A 6.20A 6.00 -1.30 7.30 1 1740 ---- ---- 6.50A 6.50A 6.30 -1.40 7.70 1745 ---- ---- 6.80A 6.80A 6.70 -1.50 8.20 1750 7.00 7.00 6.70 7.60B 7.00 -1.60 8 8.60 23 1755 ---- ---- 7.60A 7.60A 7.40 -1.60 9.00 12 1760 ---- ---- 8.00A 8.00A 7.80 -1.70 9.50 1765 ---- ---- 8.40A 8.40A 8.20 -1.80 10.00 1770 ---- ---- 8.80A 8.80A 8.70 -1.90 10.60 2 1775 ---- ---- 9.30A 9.30A 9.10 -2.00 11.10 401 1780 ---- ---- 9.70A 9.70A 9.60 -2.10 11.70 5 1785 ---- ---- 10.20A 10.20A 10.10 -2.20 12.30 252 1790 ---- ---- 10.80A 10.80A 10.70 -2.30 13.00 1 1795 ---- ---- 11.30A 11.30A 11.20 -2.50 13.70 9 1800 ---- ---- 11.70A 11.70A 11.80 -2.60 14.40 54 1805 ---- ---- 12.50A 12.50A 12.40 -2.70 15.10 209 1810 ---- ---- 13.20A 13.20A 13.10 -2.80 15.90 4 1815 ---- ---- 13.60A 13.60A 13.70 -3.00 16.70 7 1820 ---- ---- 14.40A 14.40A 14.50 -3.10 17.60 8 1825 ---- ---- 15.10A 15.10A 15.20 -3.30 18.50 4 1830 ---- ---- 15.90A 15.90A 16.00 -3.40 19.40 1 1835 ---- ---- 16.70A 16.70A 16.80 -3.60 20.40 3 1840 ---- ---- 17.70A 17.70A 17.60 -3.80 21.40 1845 ---- ---- 18.40A 18.40A 18.50 -4.00 22.50 14 1850 21.00 23.70B 19.20A 19.20A 19.50 -4.10 1 23.60 5 1085 1855 ---- ---- 20.20A 20.20A 20.40 -4.40 24.80 211 1860 22.40 26.10B 21.20A 21.20A 21.40 -4.60 2 26.00 2 3 1865 ---- 27.40B 22.30A 27.40B 22.50 -4.80 27.30 1870 ---- 28.70B 23.30A 28.70B 23.60 -5.00 28.60 10 1875 ---- 30.10B 24.50A 24.50A 24.80 -5.10 29.90 51 1880 ---- 31.60B 25.80A 31.60B 26.00 -5.30 31.30 1885 ---- 33.10B 27.00A 33.10B 27.20 -5.60 32.80 1890 ---- 34.70B 28.30A 34.70B 28.50 -5.90 34.40 1 1895 ---- 36.30B 29.70A 36.30B 29.90 -6.00 35.90 1900 ---- 38.00B 30.90A 30.90A 31.30 -6.30 37.60 5 187 1905 ---- 39.70B 32.30A 39.70B 32.80 -6.50 39.30 4 1910 ---- 41.50B 33.90A 41.50B 34.30 -6.80 41.10 1915 37.00 43.40B 35.30A 37.20B 35.90 -7.00 1 42.90 1 1920 37.60 45.30B 37.00A 38.60B 37.50 -7.30 2 44.80 1925 38.80 47.30B 38.70A 43.10B 39.20 -7.50 10 46.70 1930 ---- 49.30B 40.30A 49.30B 40.90 -7.90 48.80 1935 ---- 51.40B 42.10A 51.40B 42.70 -8.10 50.80 1 1940 ---- 53.60B 43.90A 53.60B 44.60 -8.40 53.00 1945 ---- 55.80B 45.80A 55.80B 46.50 -8.70 55.20 1950 ---- 58.10B 47.70A 47.70A 48.50 -8.90 57.40 73 1955 ---- 60.40B 49.70A 49.70A 50.50 -9.30 59.80 1 1960 ---- 62.80B 51.80A 62.80B 52.60 -9.50 62.10 25 1965 ---- 65.20B 53.80A 65.20B 54.70 -9.90 64.60 1970 ---- 67.70B 56.00A 56.00A 56.90 -10.20 67.10 1975 ---- 70.30B 58.20A 70.30B 59.20 -10.40 69.60 1980 ---- 72.90B 60.60A 60.60A 61.50 -10.80 72.30 1 1985 ---- 75.60B 62.90A 62.90A 63.90 -11.10 75.00 1990 ---- 78.30B 65.30A 65.30A 66.30 -11.40 77.70 1995 ---- 81.10B 67.70A 67.70A 68.80 -11.70 80.50 2000 ---- 84.00B 70.20A 70.20A 71.40 -11.90 83.30 147 2005 ---- 86.90B 72.80A 72.80A 74.00 -12.30 86.30 5 2010 ---- 89.80B 75.40A 75.40A 76.60 -12.60 89.20 2015 ---- 92.80B 78.10A 78.10A 79.30 -12.90 92.20 17 2020 ---- 95.90B 80.80A 80.80A 82.10 -13.20 95.30 2025 ---- 99.00B 83.60A 83.60A 84.90 -13.50 98.40 2030 ---- 102.20B 86.40A 86.40A 87.80 -13.80 101.60 2035 ---- 104.90B 89.30A 104.90B 90.70 -14.10 104.80 2040 ---- 108.20B 92.20A 108.20B 93.70 -14.40 108.10 2045 ---- 111.50B 95.30A 111.50B 96.70 -14.70 111.40 2050 ---- 115.10B 98.30A 98.30A 99.70 -15.00 114.70 29 2055 ---- 118.20B 101.30A 118.20B 102.80 -15.30 118.10 2060 ---- ---- 104.50A 104.50A 106.00 -15.60 121.60 1 20 2065 ---- ---- 107.60A 107.60A 109.20 -15.90 125.10 2070 ---- ---- 110.80A 110.80A 112.50 -16.10 128.60 50 2075 ---- ---- 114.00A 114.00A 115.80 -16.40 132.20 2080 ---- ---- 117.30A 117.30A 119.10 -16.70 135.80 2085 ---- ---- 120.60A 120.60A 122.50 -16.90 139.40 1 2090 ---- ---- 124.00A 124.00A 125.90 -17.20 143.10 2095 ---- ---- 127.40A 127.40A 129.30 -17.50 146.80 2100 ---- ---- 130.80A 130.80A 132.80 -17.80 150.60 5 2105 ---- ---- 134.40A 134.40A 136.40 -17.90 154.30 1 2110 ---- ---- 137.90A 137.90A 139.90 -18.30 158.20 2115 ---- ---- 141.40A 141.40A 143.50 -18.50 162.00 2120 ---- ---- 145.10A 145.10A 147.20 -18.70 165.90 2125 ---- ---- 148.70A 148.70A 150.90 -18.90 169.80 2130 ---- ---- 152.30A 152.30A 154.60 -19.10 173.70 1 2135 ---- ---- 156.00A 156.00A 158.30 -19.40 177.70 2140 ---- ---- 159.70A 159.70A 162.10 -19.60 181.70 1 2145 ---- ---- 163.50A 163.50A 165.90 -19.80 185.70 2150 ---- ---- 167.30A 167.30A 169.70 -20.10 189.80 11 2155 ---- ---- 171.10A 171.10A 173.60 -20.20 193.80 2160 ---- ---- 174.90A 174.90A 177.50 -20.40 197.90 2165 ---- ---- 178.80A 178.80A 181.40 -20.60 202.00 1 2170 ---- ---- 182.50A 182.50A 185.30 -20.90 206.20 2175 ---- ---- 186.50A 186.50A 189.30 -21.10 210.40 2180 ---- ---- 190.50A 190.50A 193.30 -21.20 214.50 2185 ---- ---- 194.40A 194.40A 197.30 -21.40 218.70 2190 ---- ---- 198.40A 198.40A 201.30 -21.70 223.00 2195 ---- ---- 202.40A 202.40A 205.40 -21.80 227.20 2200 ---- ---- 206.40A 206.40A 209.40 -22.10 231.50 34 2205 ---- ---- 210.40A 210.40A 213.50 -22.30 235.80 2210 ---- ---- 214.50A 214.50A 217.70 -22.40 240.10 2215 ---- ---- 218.60A 218.60A 221.80 -22.60 244.40 2220 ---- ---- 222.80A 222.80A 226.00 -22.70 248.70 2225 ---- ---- 227.00A 227.00A 230.10 -23.00 253.10 2230 ---- ---- 231.00A 231.00A 234.30 -23.10 257.40 2235 ---- ---- 235.20A 235.20A 238.60 -23.20 261.80 2240 ---- ---- 239.40A 239.40A 242.80 -23.40 266.20 2245 ---- ---- 243.60A 243.60A 247.00 -23.60 270.60 2250 ---- ---- 247.80A 247.80A 251.30 -23.80 275.10 2255 ---- ---- 252.10A 252.10A 255.60 -23.90 279.50 2260 ---- ---- 256.40A 256.40A 259.90 -24.10 284.00 2265 ---- ---- 260.60A 260.60A 264.20 -24.20 288.40 2270 ---- ---- 264.90A 264.90A 268.50 -24.40 292.90 2275 ---- ---- 269.20A 269.20A 272.90 -24.50 297.40 2280 ---- ---- 273.60A 273.60A 277.20 -24.70 301.90 2285 ---- ---- 277.90A 277.90A 281.60 -24.80 306.40 2290 ---- ---- 282.20A 282.20A 286.00 -24.90 310.90 2295 ---- ---- 286.60A 286.60A 290.40 -25.10 315.50 2300 ---- ---- 291.00A 291.00A 294.80 -25.20 320.00 2305 ---- ---- 295.40A 295.40A 299.30 -25.30 324.60 2310 ---- ---- 299.80A 299.80A 303.70 -25.50 329.20 2315 ---- ---- 304.20A 304.20A 308.20 -25.60 333.80 2320 ---- ---- 308.70A 308.70A 312.60 -25.70 338.30 2325 ---- ---- 313.10A 313.10A 317.10 -25.80 342.90 2330 ---- ---- 317.70A 317.70A 321.60 -26.00 347.60 2335 ---- ---- 322.00A 322.00A 326.10 -26.10 352.20 2340 ---- ---- 326.50A 326.50A 330.60 -26.20 356.80 2345 ---- ---- 331.00A 331.00A 335.20 -26.30 361.50 2350 ---- ---- 335.50A 335.50A 339.70 -26.40 366.10 7 2355 ---- ---- 340.10A 340.10A 344.20 -26.60 370.80 2360 ---- ---- 344.60A 344.60A 348.80 -26.60 375.40 2370 ---- ---- 353.70A 353.70A 357.90 -26.90 384.80 2375 ---- ---- 358.30A 358.30A 362.50 -27.00 389.50 2380 ---- ---- 362.80A 362.80A 367.10 -27.10 394.20 2390 ---- ---- 372.00A 372.00A 376.30 -27.30 403.60 2400 ---- ---- 381.20A 381.20A 385.60 -27.40 413.00 2410 ---- ---- 390.40A 390.40A 394.90 -27.60 422.50 2420 ---- ---- 399.70A 399.70A 404.20 -27.80 432.00 2425 ---- ---- 404.30A 404.30A 408.80 -28.00 436.80 2430 ---- ---- 409.00A 409.00A 413.50 -28.00 441.50 2440 ---- ---- 418.30A 418.30A 422.90 -28.20 451.10 2450 ---- ---- 427.60A 427.60A 432.30 -28.30 460.60 1 2460 ---- ---- 437.00A 437.00A 441.70 -28.50 470.20 3 2475 ---- ---- 451.10A 451.10A 455.90 -28.80 484.70 2500 ---- ---- 474.70A 474.70A 479.60 -29.20 508.80 2525 ---- ---- 498.50A 498.50A 503.50 -29.60 533.10 2550 ---- ---- 522.40A 522.40A 527.50 -30.00 557.50 2575 ---- ---- 546.40A 546.40A 551.70 -30.30 582.00 2600 ---- ---- 570.60A 570.60A 575.90 -30.70 606.60 2625 ---- ---- 594.80A 594.80A 600.20 -31.00 631.20 2650 ---- ---- 619.20A 619.20A 624.60 -31.40 656.00 2750 ---- ---- 717.20A 717.20A 723.10 -32.50 755.60 3000 ---- ---- 968.30A 968.30A 972.60 -33.00 1005.60 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 +.10 .10 1 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 +.10 .10 1226 1075 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .20 .00 .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 +.10 150 .20 15 1160 ---- ---- ---- ---- .30 +.10 .20 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1195 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 25 34 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .30 .00 .30 6 1240 ---- ---- ---- ---- .30 .00 .30 1245 ---- ---- ---- ---- .30 .00 .30 1250 .30 .30 .30 .30 .30 -.10 1 .40 40 1255 ---- ---- ---- ---- .30 -.10 .40 1260 ---- ---- ---- ---- .30 -.10 .40 1265 ---- ---- ---- ---- .30 -.10 .40 1270 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .30 -.10 .40 1280 ---- ---- ---- ---- .40 .00 .40 1285 ---- ---- ---- ---- .40 .00 .40 1290 ---- ---- ---- ---- .40 .00 .40 1295 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 1029 1305 ---- ---- ---- ---- .40 .00 .40 1310 ---- ---- ---- ---- .40 .00 .40 1315 ---- ---- ---- ---- .40 -.10 .50 1320 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .40 -.10 .50 1330 ---- ---- ---- ---- .40 -.10 .50 1335 ---- ---- ---- ---- .40 -.10 .50 1340 ---- ---- ---- ---- .40 -.10 .50 1345 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .40 -.10 .50 1 1355 ---- ---- ---- ---- .40 -.10 .50 1360 ---- ---- ---- ---- .50 .00 .50 2 1365 ---- ---- ---- ---- .50 -.10 .60 1370 ---- ---- ---- ---- .50 -.10 .60 1375 ---- ---- ---- ---- .50 -.10 .60 1380 ---- ---- ---- ---- .50 -.10 .60 1385 ---- ---- ---- ---- .50 -.10 .60 1390 ---- ---- ---- ---- .50 -.10 .60 1395 ---- ---- ---- ---- .50 -.10 .60 1400 ---- ---- .60A .60A .50 -.20 .70 7 1405 ---- ---- ---- ---- .60 -.10 .70 1410 ---- ---- ---- ---- .60 -.10 .70 683 1415 ---- ---- ---- ---- .60 -.10 .70 1420 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .60 -.10 .70 1430 ---- ---- ---- ---- .60 -.20 .80 1435 ---- ---- ---- ---- .60 -.20 .80 1440 ---- ---- ---- ---- .70 -.10 .80 1445 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- .80A .80A .70 -.20 .90 1543 1455 ---- ---- ---- ---- .70 -.20 .90 1460 ---- ---- ---- ---- .70 -.20 .90 1465 ---- ---- .90A .90A .70 -.30 1.00 1470 ---- ---- .90A .90A .80 -.20 1.00 1475 ---- ---- ---- ---- .80 -.20 1.00 93 1480 ---- ---- 1.00A 1.00A .80 -.30 1.10 1 1485 ---- ---- 1.00A 1.00A .90 -.20 1.10 2 1 1490 ---- ---- ---- ---- .90 -.20 1.10 1 1495 ---- ---- 1.10A 1.10A .90 -.30 1.20 1500 ---- ---- 1.00A 1.00A 1.00 -.20 75 1.20 5008 1505 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1510 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1515 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1520 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 15 1525 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 39 1530 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 1535 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1540 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 1545 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1 1550 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 437 1555 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1560 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1565 ---- ---- 1.80A 1.80A 1.60 -.50 2.10 1570 ---- ---- 1.90A 1.90A 1.70 -.50 2.20 2 1575 ---- ---- 2.00A 2.00A 1.80 -.50 2.30 57 1580 ---- ---- 2.10A 2.10A 1.90 -.50 2.40 1585 ---- ---- 2.20A 2.20A 2.00 -.50 2.50 1 1590 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 1595 ---- ---- 2.40A 2.40A 2.20 -.60 2.80 1600 ---- ---- 2.50A 2.50A 2.30 -.60 2.90 436 1605 ---- ---- 2.60A 2.60A 2.40 -.60 3.00 1 1610 ---- ---- 2.70A 2.70A 2.50 -.70 3.20 1 1615 ---- ---- 2.80A 2.80A 2.60 -.70 3.30 1620 ---- ---- 3.00A 3.00A 2.80 -.70 3.50 1625 ---- ---- 3.10A 3.10A 2.90 -.70 3.60 68 1630 ---- ---- 3.30A 3.30A 3.10 -.70 3.80 1635 ---- ---- 3.40A 3.40A 3.20 -.80 4.00 1640 ---- ---- 3.60A 3.60A 3.40 -.80 4.20 1645 ---- ---- 3.70A 3.70A 3.60 -.80 4.40 1650 ---- ---- 3.90A 3.90A 3.70 -.90 4.60 1056 1655 ---- ---- 4.10A 4.10A 3.90 -.90 4.80 1660 ---- ---- 4.30A 4.30A 4.10 -.90 5.00 1665 ---- ---- 4.50A 4.50A 4.30 -1.00 5.30 1 1670 ---- ---- 4.70A 4.70A 4.60 -.90 5.50 1 1675 ---- ---- 4.90A 4.90A 4.80 -1.00 5.80 300 1680 ---- ---- 5.20A 5.20A 5.00 -1.10 6.10 1685 ---- ---- 5.40A 5.40A 5.30 -1.10 6.40 1690 ---- ---- 5.70A 5.70A 5.50 -1.20 6.70 1695 ---- ---- 6.00A 6.00A 5.80 -1.20 7.00 1700 ---- ---- 6.30A 6.30A 6.10 -1.30 7.40 151 819 1705 ---- ---- 6.60A 6.60A 6.40 -1.30 7.70 8 1710 ---- ---- 6.90A 6.90A 6.70 -1.40 8.10 1715 ---- ---- 7.20A 7.20A 7.10 -1.40 8.50 1720 ---- ---- 7.60A 7.60A 7.40 -1.50 8.90 1725 8.10 8.10 7.90A 7.90A 7.80 -1.50 1 9.30 1 267 1730 ---- ---- 8.30A 8.30A 8.20 -1.60 9.80 12 1735 ---- ---- 8.70A 8.70A 8.60 -1.60 10.20 30 1740 ---- ---- 9.20A 9.20A 9.00 -1.70 10.70 1745 ---- ---- 9.60A 9.60A 9.40 -1.80 11.20 100 1750 10.50 10.50 9.90A 9.90A 9.90 -1.90 207 11.80 151 591 1755 ---- ---- 10.60A 10.60A 10.30 -2.00 12.30 1760 ---- ---- 11.10A 11.10A 10.80 -2.10 12.90 1765 ---- ---- 11.60A 11.60A 11.30 -2.20 13.50 1770 ---- ---- 12.10A 12.10A 11.90 -2.30 14.20 1775 ---- ---- 12.50A 12.50A 12.50 -2.30 14.80 914 1780 ---- ---- 13.30A 13.30A 13.00 -2.50 15.50 1785 ---- ---- 14.00A 14.00A 13.70 -2.60 16.30 1790 ---- ---- 14.60A 14.60A 14.30 -2.70 17.00 1 1795 ---- ---- 15.30A 15.30A 15.00 -2.80 17.80 36 1800 16.60 16.60 15.60A 15.80A 15.70 -3.00 116 18.70 85 1196 1805 ---- ---- 16.70A 16.70A 16.40 -3.10 19.50 1810 ---- ---- 17.50A 17.50A 17.20 -3.20 20.40 1815 ---- ---- 17.90A 17.90A 18.00 -3.40 21.40 6 1820 ---- ---- 19.10A 19.10A 18.80 -3.50 22.30 1825 22.00 22.00 19.50A 22.20B 19.70 -3.70 15 23.40 173 1830 ---- ---- 20.50A 20.50A 20.60 -3.80 24.40 21 1835 ---- ---- 21.70A 21.70A 21.50 -4.00 25.50 1840 24.20 24.20 22.30A 22.70A 22.50 -4.20 10 26.70 2 1845 ---- ---- 23.30A 23.30A 23.50 -4.40 27.90 11 1850 ---- ---- 24.30A 24.30A 24.60 -4.50 29.10 460 1855 ---- ---- 25.40A 25.40A 25.70 -4.70 30.40 9 1860 ---- ---- 26.50A 26.50A 26.80 -4.90 31.70 12 1865 ---- ---- 27.70A 27.70A 28.00 -5.10 33.10 94 1870 ---- 34.60B 28.90A 34.60B 29.20 -5.30 34.50 14 102 1875 ---- 36.10B 30.20A 36.10B 30.50 -5.50 36.00 100 250 1880 ---- 37.60B 31.50A 37.60B 31.80 -5.70 37.50 537 1885 ---- 39.20B 33.20A 39.20B 33.20 -5.90 39.10 1890 ---- 40.90B 34.30A 40.90B 34.60 -6.20 40.80 507 1895 ---- 42.60B 36.00A 42.60B 36.10 -6.40 42.50 1900 41.90 44.40B 37.10A 38.90B 37.60 -6.60 15 44.20 10 655 1905 43.00 46.20B 38.70A 38.70A 39.20 -6.80 20 46.00 6 1910 ---- 48.10B 40.30A 48.10B 40.80 -7.10 47.90 2 1915 ---- 50.00B 42.20A 50.00B 42.40 -7.40 49.80 1920 ---- 52.00B 43.90A 52.00B 44.20 -7.60 51.80 1925 50.00 54.10B 45.60A 46.30A 45.90 -7.90 32 53.80 99 198 1930 ---- 56.20B 47.40A 56.20B 47.80 -8.10 55.90 1935 ---- 58.30B 49.20A 58.30B 49.60 -8.40 58.00 1940 54.80 60.60B 51.10A 51.90A 51.60 -8.60 2 60.20 2 1945 ---- 62.80B 53.10A 62.80B 53.60 -8.90 62.50 1950 59.00 65.20B 55.00A 55.80A 55.60 -9.20 2 64.80 47 302 1955 ---- 67.50B 57.20A 67.50B 57.70 -9.40 67.10 1960 ---- 70.00B 59.30A 59.30A 59.80 -9.80 69.60 151 1965 ---- 72.40B 61.50A 72.40B 62.10 -9.90 72.00 1970 ---- 75.00B 63.70A 63.70A 64.30 -10.30 74.60 102 1975 ---- 77.50B 65.90A 65.90A 66.60 -10.60 77.20 21 110 1980 ---- 80.20B 68.30A 80.20B 69.00 -10.80 79.80 2 1985 ---- 82.90B 70.70A 70.70A 71.40 -11.10 82.50 77 1990 ---- 85.60B 73.10A 85.60B 73.90 -11.30 85.20 2 1995 ---- 88.40B 75.60A 75.60A 76.40 -11.60 88.00 5 5 2000 ---- 91.30B 78.10A 78.10A 79.00 -11.90 25 90.90 146 603 2005 ---- 94.20B 80.70A 80.70A 81.60 -12.20 93.80 150 2010 ---- 97.10B 83.40A 83.40A 84.30 -12.40 3 96.70 1 708 2015 ---- 100.10B 86.10A 86.10A 87.00 -12.70 99.70 25 2020 98.30 103.20B 88.80A 97.00B 89.80 -13.00 2 102.80 67 2025 ---- 106.20B 91.60A 91.60A 92.60 -13.30 105.90 28 2030 94.70 109.40B 94.40A 103.00B 95.50 -13.50 2 109.00 50 2035 ---- 112.60B 97.40A 97.40A 98.40 -13.80 112.20 100 2040 ---- ---- 100.30A 100.30A 101.40 -14.10 115.50 50 2045 ---- ---- 103.30A 103.30A 104.40 -14.30 118.70 2050 ---- 122.20B 106.20A 106.20A 107.40 -14.70 122.10 232 2055 ---- ---- 109.30A 109.30A 110.60 -14.80 125.40 2060 ---- ---- 112.40A 112.40A 113.70 -15.10 128.80 2065 ---- ---- 115.60A 115.60A 116.90 -15.40 132.30 2070 ---- ---- 118.70A 118.70A 120.10 -15.60 135.70 2075 ---- ---- 121.90A 121.90A 123.40 -15.90 139.30 275 2080 ---- ---- 125.20A 125.20A 126.70 -16.10 142.80 3 2085 ---- ---- 128.50A 128.50A 130.10 -16.30 146.40 3 2090 ---- ---- 131.80A 131.80A 133.40 -16.60 150.00 2095 ---- ---- 135.20A 135.20A 136.90 -16.80 153.70 2100 ---- ---- 138.60A 138.60A 140.30 -17.10 157.40 2 2105 ---- ---- 142.00A 142.00A 143.80 -17.30 161.10 2110 ---- ---- 145.60A 145.60A 147.30 -17.60 164.90 120 2115 ---- ---- 149.10A 149.10A 150.90 -17.80 168.70 2120 ---- ---- 152.60A 152.60A 154.50 -18.00 172.50 2125 ---- ---- 156.20A 156.20A 158.10 -18.20 176.30 3 2130 ---- ---- 159.80A 159.80A 161.80 -18.40 180.20 2135 ---- ---- 163.50A 163.50A 165.50 -18.60 184.10 2140 ---- ---- 167.10A 167.10A 169.20 -18.80 188.00 2145 ---- ---- 170.80A 170.80A 172.90 -19.10 192.00 2150 ---- ---- 174.50A 174.50A 176.70 -19.30 196.00 6 2155 ---- ---- 178.30A 178.30A 180.50 -19.50 200.00 2160 ---- ---- 182.10A 182.10A 184.30 -19.70 204.00 2165 ---- ---- 185.90A 185.90A 188.10 -19.90 208.00 2170 ---- ---- 189.70A 189.70A 192.00 -20.10 212.10 2175 ---- ---- 193.60A 193.60A 195.90 -20.30 216.20 2180 ---- ---- 197.40A 197.40A 199.80 -20.50 220.30 2185 ---- ---- 201.20A 201.20A 203.70 -20.80 224.50 1 2190 ---- ---- 205.20A 205.20A 207.70 -20.90 228.60 2195 ---- ---- 209.10A 209.10A 211.70 -21.10 232.80 2200 ---- ---- 213.10A 213.10A 215.70 -21.30 237.00 8 2205 ---- ---- 217.10A 217.10A 219.70 -21.50 241.20 2210 ---- ---- 221.10A 221.10A 223.80 -21.60 245.40 2215 ---- ---- 225.20A 225.20A 227.90 -21.80 249.70 2220 ---- ---- 229.20A 229.20A 232.00 -22.00 254.00 2225 ---- ---- 233.30A 233.30A 236.10 -22.10 258.20 2230 ---- ---- 237.30A 237.30A 240.20 -22.30 262.50 20 2235 ---- ---- 241.50A 241.50A 244.30 -22.60 266.90 2240 ---- ---- 245.60A 245.60A 248.50 -22.70 271.20 2245 ---- ---- 249.70A 249.70A 252.70 -22.80 275.50 2250 ---- ---- 253.90A 253.90A 256.90 -23.00 279.90 4 2255 ---- ---- 258.10A 258.10A 261.10 -23.20 284.30 2260 ---- ---- 262.30A 262.30A 265.40 -23.20 288.60 2265 ---- ---- 266.50A 266.50A 269.60 -23.40 293.00 2270 ---- ---- 270.80A 270.80A 273.90 -23.60 297.50 2275 ---- ---- 275.00A 275.00A 278.20 -23.70 301.90 2280 ---- ---- 279.20A 279.20A 282.50 -23.80 306.30 16 2285 ---- ---- 283.50A 283.50A 286.80 -24.00 310.80 2290 ---- ---- 287.80A 287.80A 291.10 -24.10 315.20 2295 ---- ---- 292.10A 292.10A 295.40 -24.30 319.70 2300 ---- ---- 296.40A 296.40A 299.80 -24.40 324.20 2305 ---- ---- 300.80A 300.80A 304.10 -24.60 328.70 2310 ---- ---- 305.10A 305.10A 308.50 -24.70 333.20 2315 ---- ---- 309.50A 309.50A 312.90 -24.80 337.70 2320 ---- ---- 313.80A 313.80A 317.30 -24.90 342.20 2325 ---- ---- 318.20A 318.20A 321.70 -25.10 346.80 2330 ---- ---- 322.60A 322.60A 326.20 -25.10 351.30 2335 ---- ---- 327.00A 327.00A 330.60 -25.30 355.90 2340 ---- ---- 331.40A 331.40A 335.10 -25.40 360.50 2345 ---- ---- 336.00A 336.00A 339.50 -25.50 365.00 2350 ---- ---- 340.30A 340.30A 344.00 -25.60 369.60 2355 ---- ---- 344.80A 344.80A 348.50 -25.70 374.20 1 2360 ---- ---- 349.20A 349.20A 353.00 -25.80 378.80 2370 ---- ---- 358.30A 358.30A 362.00 -26.00 388.00 2375 ---- ---- 362.80A 362.80A 366.50 -26.20 392.70 2380 ---- ---- 367.30A 367.30A 371.00 -26.30 397.30 2390 ---- ---- 376.30A 376.30A 380.10 -26.50 406.60 2400 ---- ---- 385.40A 385.40A 389.20 -26.70 415.90 1 2410 ---- ---- 394.50A 394.50A 398.40 -26.90 425.30 2420 ---- ---- 403.60A 403.60A 407.60 -27.10 434.70 2425 ---- ---- 408.20A 408.20A 412.20 -27.20 439.40 2430 ---- ---- 412.80A 412.80A 416.80 -27.30 444.10 2440 ---- ---- 422.00A 422.00A 426.10 -27.40 453.50 2450 ---- ---- 431.30A 431.30A 435.40 -27.60 463.00 2460 ---- ---- 440.50A 440.50A 444.70 -27.80 472.50 2475 ---- ---- 454.50A 454.50A 458.70 -28.10 486.80 2500 486.00 486.00 477.80A 489.00B 482.20 -28.50 1 510.70 5 2525 ---- ---- 501.40A 501.40A 505.80 -28.90 534.70 2550 ---- ---- 525.10A 525.10A 529.60 -29.30 558.90 2575 ---- ---- 548.80A 548.80A 553.50 -29.70 583.20 2600 ---- ---- 572.70A 572.70A 577.60 -29.90 607.50 2625 ---- ---- 596.80A 596.80A 601.70 -30.30 632.00 2650 ---- ---- 620.90A 620.90A 625.90 -30.70 656.60 2700 ---- ---- 669.40A 669.40A 674.70 -31.30 706.00 2750 ---- ---- 718.20A 718.20A 723.70 -32.00 755.70 2800 ---- ---- 767.40A 767.40A 773.10 -32.50 805.60 2850 ---- ---- 816.80A 816.80A 822.70 -32.90 855.60 2875 ---- ---- 841.50A 841.50A 847.60 -33.00 880.60 2950 ---- ---- 916.20A 916.20A 922.60 -33.00 955.60 3000 ---- ---- 968.60A 968.60A 972.60 -33.00 1005.60 3200 ---- ---- 1168.40A 1168.40A 1172.60 -33.00 1205.60 3500 ---- ---- 1468.30A 1468.30A 1472.60 -33.00 1505.60 4000 ---- ---- 1968.30A 1968.30A 1972.60 -33.00 2005.60 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .60 -.10 .70 1350 ---- ---- ---- ---- .60 -.10 .70 1375 ---- ---- ---- ---- .70 -.10 .80 1400 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1470 ---- ---- ---- ---- 1.10 -.20 1.30 1475 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1480 ---- ---- ---- ---- 1.20 -.20 1.40 1490 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1500 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 21 1510 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1520 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1525 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1530 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 1540 ---- ---- 2.00A 2.00A 1.70 -.40 2.10 1550 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 1560 ---- ---- 2.30A 2.30A 2.00 -.50 2.50 1565 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 1570 ---- ---- 2.40A 2.40A 2.20 -.50 2.70 1 1575 ---- ---- 2.50A 2.50A 2.30 -.50 2.80 1580 ---- ---- 2.60A 2.60A 2.40 -.50 2.90 1585 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 1590 ---- ---- 2.90A 2.90A 2.60 -.60 3.20 1595 ---- ---- 3.00A 3.00A 2.70 -.60 3.30 1600 ---- ---- 3.10A 3.10A 2.90 -.60 3.50 5 1605 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 10 1610 ---- ---- 3.40A 3.40A 3.10 -.70 3.80 1 1615 ---- ---- 3.50A 3.50A 3.30 -.60 3.90 1620 ---- ---- 3.70A 3.70A 3.40 -.70 4.10 1625 ---- ---- 3.80A 3.80A 3.60 -.70 4.30 1630 ---- ---- 4.00A 4.00A 3.70 -.80 4.50 1635 ---- ---- 4.20A 4.20A 3.90 -.80 4.70 1640 ---- ---- 4.30A 4.30A 4.10 -.80 4.90 1645 ---- ---- 4.50A 4.50A 4.30 -.80 5.10 1650 ---- ---- 4.70A 4.70A 4.50 -.90 5.40 2 1655 ---- ---- 4.90A 4.90A 4.70 -.90 5.60 1660 ---- ---- 5.20A 5.20A 4.90 -1.00 5.90 1665 ---- ---- 5.40A 5.40A 5.20 -.90 6.10 1670 ---- ---- 5.60A 5.60A 5.40 -1.00 6.40 1675 ---- ---- 5.90A 5.90A 5.60 -1.10 6.70 1680 ---- ---- 6.20A 6.20A 5.90 -1.10 7.00 1685 ---- ---- 6.50A 6.50A 6.20 -1.10 7.30 1690 ---- ---- 6.80A 6.80A 6.50 -1.10 7.60 1695 ---- ---- 7.10A 7.10A 6.80 -1.20 8.00 1700 ---- ---- 7.30A 7.30A 7.10 -1.20 8.30 4 1705 ---- ---- 7.70A 7.70A 7.40 -1.30 8.70 1710 ---- ---- 8.00A 8.00A 7.70 -1.40 9.10 1715 ---- ---- 8.40A 8.40A 8.10 -1.40 9.50 1720 ---- ---- 8.80A 8.80A 8.50 -1.40 9.90 1725 ---- ---- 9.10A 9.10A 8.80 -1.50 10.30 1730 ---- ---- 9.50A 9.50A 9.20 -1.60 10.80 1735 ---- ---- 9.90A 9.90A 9.70 -1.60 11.30 1740 ---- ---- 10.40A 10.40A 10.10 -1.70 11.80 1745 ---- ---- 10.80A 10.80A 10.50 -1.80 12.30 1750 ---- ---- 11.20A 11.20A 11.00 -1.80 12.80 1 1755 ---- ---- 11.80A 11.80A 11.50 -1.90 13.40 1760 ---- ---- 12.30A 12.30A 12.00 -2.00 14.00 1765 ---- ---- 12.80A 12.80A 12.50 -2.10 14.60 1770 ---- ---- 13.40A 13.40A 13.10 -2.10 15.20 1775 ---- ---- 13.80A 13.80A 13.60 -2.30 15.90 30 1780 ---- ---- 14.50A 14.50A 14.20 -2.40 16.60 1785 ---- ---- 15.20A 15.20A 14.80 -2.50 17.30 1790 ---- ---- 15.80A 15.80A 15.50 -2.50 18.00 1795 ---- ---- 16.50A 16.50A 16.10 -2.70 18.80 1800 ---- ---- 17.00A 17.00A 16.80 -2.80 19.60 1 1805 ---- ---- 17.90A 17.90A 17.60 -2.90 20.50 1810 ---- ---- 18.70A 18.70A 18.30 -3.00 21.30 1815 ---- ---- 19.40A 19.40A 19.10 -3.10 22.20 1820 ---- ---- 20.30A 20.30A 19.90 -3.30 23.20 1825 ---- ---- 20.90A 20.90A 20.70 -3.40 24.10 1 1830 ---- ---- 22.00A 22.00A 21.60 -3.60 25.20 1835 ---- ---- 22.90A 22.90A 22.50 -3.70 26.20 1840 ---- ---- 23.80A 23.80A 23.50 -3.80 27.30 1 1845 ---- ---- 24.80A 24.80A 24.40 -4.00 28.40 1850 ---- ---- 25.70A 25.70A 25.40 -4.20 29.60 5 1855 ---- ---- 26.80A 26.80A 26.50 -4.30 30.80 1860 ---- ---- 27.90A 27.90A 27.60 -4.50 32.10 3 1865 ---- ---- 29.00A 29.00A 28.70 -4.70 33.40 1870 ---- ---- 30.20A 30.20A 29.90 -4.80 34.70 1875 ---- ---- 31.20A 31.20A 31.10 -5.00 36.10 50 50 1880 ---- ---- 32.60A 32.60A 32.30 -5.30 37.60 400 1885 ---- ---- 33.80A 33.80A 33.60 -5.50 39.10 1890 ---- ---- 35.20A 35.20A 34.90 -5.70 40.60 1895 ---- ---- 36.50A 36.50A 36.30 -5.90 42.20 1900 ---- ---- 37.90A 37.90A 37.70 -6.10 43.80 260 1905 ---- ---- 39.30A 39.30A 39.20 -6.30 45.50 1 1910 ---- ---- 40.80A 40.80A 40.70 -6.50 47.20 2 1915 ---- ---- 42.30A 42.30A 42.30 -6.70 49.00 1920 ---- 50.90B 43.90A 50.90B 43.90 -6.90 50.80 1925 ---- 52.80B 45.50A 52.80B 45.50 -7.20 52.70 1930 ---- ---- 47.20A 47.20A 47.20 -7.50 54.70 1935 ---- 56.70B 48.90A 56.70B 49.00 -7.60 56.60 1940 ---- 58.80B 50.70A 58.80B 50.80 -7.90 58.70 1 1945 ---- 60.90B 52.50A 60.90B 52.60 -8.20 60.80 1950 ---- 63.10B 54.40A 63.10B 54.50 -8.40 62.90 2 1955 ---- 65.30B 56.30A 65.30B 56.50 -8.60 65.10 1960 ---- 67.60B 58.30A 67.60B 58.50 -8.90 67.40 1965 ---- 69.90B 60.30A 69.90B 60.50 -9.20 69.70 1970 ---- 72.20B 62.40A 72.20B 62.60 -9.40 72.00 1975 ---- 74.70B 64.50A 74.70B 64.80 -9.60 74.40 20 1980 ---- 77.10B 66.70A 77.10B 67.00 -9.90 76.90 1985 ---- 79.70B 68.90A 79.70B 69.20 -10.20 79.40 1990 ---- 82.20B 71.20A 82.20B 71.50 -10.40 81.90 1995 ---- 84.80B 73.50A 84.80B 73.90 -10.70 84.60 2000 ---- 87.50B 75.90A 87.50B 76.30 -10.90 87.20 13 2005 ---- 90.20B 78.30A 90.20B 78.70 -11.20 89.90 2010 ---- 93.00B 80.80A 93.00B 81.20 -11.50 92.70 150 2015 ---- 95.80B 83.30A 95.80B 83.80 -11.70 95.50 1 2020 ---- 98.70B 85.90A 98.70B 86.40 -12.00 98.40 1 2025 ---- 101.60B 88.50A 101.60B 89.00 -12.30 101.30 25 2030 ---- ---- 91.10A 91.10A 91.70 -12.50 104.20 2035 ---- ---- 93.80A 93.80A 94.40 -12.80 107.20 2040 ---- ---- 96.60A 96.60A 97.20 -13.10 110.30 2045 ---- ---- 99.40A 99.40A 100.10 -13.30 113.40 2050 ---- ---- 102.20A 102.20A 102.90 -13.60 116.50 22 2055 ---- ---- 105.10A 105.10A 105.80 -13.90 119.70 2060 ---- ---- 108.00A 108.00A 108.80 -14.10 122.90 2065 ---- ---- 111.00A 111.00A 111.80 -14.40 126.20 2070 ---- ---- 114.00A 114.00A 114.90 -14.60 129.50 2075 ---- ---- 117.10A 117.10A 117.90 -14.90 132.80 2080 ---- ---- 120.10A 120.10A 121.10 -15.10 136.20 2085 ---- ---- 123.30A 123.30A 124.20 -15.40 139.60 2090 ---- ---- 126.40A 126.40A 127.40 -15.70 143.10 2095 ---- ---- 129.60A 129.60A 130.70 -15.90 146.60 2100 ---- ---- 132.90A 132.90A 134.00 -16.10 150.10 2105 ---- ---- 136.20A 136.20A 137.30 -16.40 153.70 2110 ---- ---- 139.50A 139.50A 140.60 -16.70 157.30 2115 ---- ---- 142.80A 142.80A 144.00 -16.90 160.90 2120 ---- ---- 146.20A 146.20A 147.50 -17.00 164.50 2125 ---- ---- 149.60A 149.60A 150.90 -17.30 168.20 2130 ---- ---- 153.10A 153.10A 154.40 -17.60 172.00 2135 ---- ---- 156.50A 156.50A 157.90 -17.80 175.70 2140 ---- ---- 160.00A 160.00A 161.50 -18.00 179.50 2145 ---- ---- 163.60A 163.60A 165.10 -18.20 183.30 2150 ---- ---- 167.20A 167.20A 168.70 -18.50 187.20 3 2155 ---- ---- 170.80A 170.80A 172.40 -18.60 191.00 2160 ---- ---- 174.40A 174.40A 176.10 -18.80 194.90 2165 ---- ---- 178.00A 178.00A 179.80 -19.00 198.80 2170 ---- ---- 181.70A 181.70A 183.50 -19.30 202.80 2175 ---- ---- 185.40A 185.40A 187.30 -19.40 206.70 2 2180 ---- ---- 189.20A 189.20A 191.00 -19.70 210.70 2185 ---- ---- 192.90A 192.90A 194.90 -19.80 214.70 2190 ---- ---- 196.70A 196.70A 198.70 -20.00 218.70 2195 ---- ---- 200.60A 200.60A 202.60 -20.20 222.80 2200 ---- ---- 204.40A 204.40A 206.40 -20.50 226.90 2205 ---- ---- 208.20A 208.20A 210.40 -20.50 230.90 2210 ---- ---- 212.10A 212.10A 214.30 -20.70 235.00 2215 ---- ---- 216.00A 216.00A 218.20 -21.00 239.20 2220 ---- ---- 220.00A 220.00A 222.20 -21.10 243.30 2225 ---- ---- 223.90A 223.90A 226.20 -21.30 247.50 2230 ---- ---- 227.90A 227.90A 230.20 -21.40 251.60 2235 ---- ---- 231.90A 231.90A 234.20 -21.60 255.80 2240 ---- ---- 235.90A 235.90A 238.30 -21.70 260.00 2245 ---- ---- 239.90A 239.90A 242.30 -21.90 264.20 2250 ---- ---- 243.90A 243.90A 246.40 -22.10 268.50 1 2255 ---- ---- 248.00A 248.00A 250.50 -22.20 272.70 2260 ---- ---- 252.10A 252.10A 254.60 -22.40 277.00 2265 ---- ---- 256.20A 256.20A 258.80 -22.40 281.20 2270 ---- ---- 260.30A 260.30A 262.90 -22.60 285.50 2275 ---- ---- 264.40A 264.40A 267.10 -22.70 289.80 2280 ---- ---- 268.60A 268.60A 271.30 -22.80 294.10 2285 ---- ---- 272.70A 272.70A 275.50 -22.90 298.40 2290 ---- ---- 276.90A 276.90A 279.70 -23.10 302.80 2295 ---- ---- 281.10A 281.10A 283.90 -23.20 307.10 2300 ---- ---- 285.30A 285.30A 288.20 -23.30 311.50 2305 ---- ---- 289.60A 289.60A 292.40 -23.50 315.90 2310 ---- ---- 293.80A 293.80A 296.70 -23.60 320.30 2315 ---- ---- 298.10A 298.10A 301.00 -23.70 324.70 2320 ---- ---- 302.30A 302.30A 305.30 -23.80 329.10 2325 ---- ---- 306.60A 306.60A 309.60 -23.90 333.50 3 2330 ---- ---- 310.90A 310.90A 313.90 -24.10 338.00 2335 ---- ---- 315.20A 315.20A 318.30 -24.20 342.50 2340 ---- ---- 319.50A 319.50A 322.60 -24.30 346.90 2345 ---- ---- 323.90A 323.90A 327.00 -24.40 351.40 2350 ---- ---- 328.20A 328.20A 331.40 -24.50 355.90 15 2355 ---- ---- 332.60A 332.60A 335.80 -24.70 360.50 2360 ---- ---- 336.90A 336.90A 340.20 -24.80 365.00 2365 ---- ---- 341.30A 341.30A 344.60 -24.90 369.50 2370 ---- ---- 345.70A 345.70A 349.00 -25.10 374.10 2375 ---- ---- 350.10A 350.10A 353.40 -25.20 378.60 2380 ---- ---- 354.50A 354.50A 357.90 -25.30 383.20 1 2390 ---- ---- 363.40A 363.40A 366.80 -25.60 392.40 2400 ---- ---- 372.30A 372.30A 375.80 -25.80 401.60 7 2410 ---- ---- 381.20A 381.20A 384.70 -26.10 410.80 2420 ---- ---- 390.20A 390.20A 393.80 -26.30 420.10 2425 ---- ---- 394.70A 394.70A 398.30 -26.40 424.70 2430 ---- ---- 399.20A 399.20A 402.80 -26.60 429.40 2440 ---- ---- 408.20A 408.20A 411.90 -26.80 438.70 2450 ---- ---- 417.30A 417.30A 421.10 -26.90 448.00 2460 ---- ---- 426.40A 426.40A 430.20 -27.20 457.40 2470 ---- ---- 435.60A 435.60A 439.40 -27.40 466.80 2475 ---- ---- 440.20A 440.20A 444.00 -27.50 471.50 2500 ---- ---- 463.20A 463.20A 467.20 -27.90 495.10 2525 ---- ---- 486.40A 486.40A 490.50 -28.30 518.80 2550 ---- ---- 509.80A 509.80A 514.00 -28.60 542.60 2575 ---- ---- 533.30A 533.30A 537.60 -29.00 566.60 2600 ---- ---- 556.90A 556.90A 561.30 -29.40 590.70 2625 ---- ---- 580.70A 580.70A 585.20 -29.70 614.90 2650 ---- ---- 604.50A 604.50A 609.20 -30.00 639.20 2900 ---- ---- 848.20A 848.20A 854.00 -33.00 887.00 3250 ---- ---- 1202.30A 1202.30A 1203.80 -33.20 1237.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.00 -.20 1.20 1425 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1350 3350 1450 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1475 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1500 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 39 1525 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 9 1550 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 18 1575 ---- ---- 3.50A 3.50A 3.40 -.60 4.00 34 1580 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 1590 ---- ---- 3.90A 3.90A 3.80 -.60 4.40 1600 ---- ---- 4.30A 4.30A 4.10 -.70 4.80 26 1610 ---- ---- 4.60A 4.60A 4.40 -.80 5.20 1620 ---- ---- 5.00A 5.00A 4.80 -.80 5.60 1625 ---- ---- 5.20A 5.20A 5.00 -.80 5.80 1630 ---- ---- 5.40A 5.40A 5.20 -.80 6.00 1640 ---- ---- 5.90A 5.90A 5.60 -.90 6.50 1650 ---- ---- 6.40A 6.40A 6.10 -1.00 7.10 30 1660 ---- ---- 7.00A 7.00A 6.60 -1.10 7.70 1670 ---- ---- 7.60A 7.60A 7.10 -1.20 8.30 1675 ---- ---- 7.80A 7.80A 7.40 -1.30 8.70 1680 ---- ---- 8.10A 8.10A 7.80 -1.20 9.00 1685 ---- ---- 8.50A 8.50A 8.10 -1.30 9.40 1690 ---- ---- 8.90A 8.90A 8.40 -1.40 9.80 1695 ---- ---- 9.20A 9.20A 8.80 -1.40 10.20 1700 ---- ---- 9.40A 9.40A 9.10 -1.50 1 10.60 56 262 1705 ---- ---- 10.00A 10.00A 9.50 -1.60 11.10 1710 10.40 10.40 10.20A 10.20A 9.90 -1.60 14 11.50 22 1715 ---- ---- 10.80A 10.80A 10.30 -1.70 12.00 1720 ---- ---- 11.30A 11.30A 10.80 -1.70 12.50 1725 ---- ---- 11.60A 11.60A 11.20 -1.80 13.00 1730 ---- ---- 12.20A 12.20A 11.70 -1.80 13.50 1735 ---- ---- 12.60A 12.60A 12.20 -1.90 14.10 1740 13.10 13.10 13.10 13.20B 12.70 -2.00 11 14.70 1745 ---- ---- 13.70A 13.70A 13.20 -2.10 15.30 1750 13.70 13.70 13.70 13.70 13.70 -2.20 11 15.90 56 510 1755 ---- ---- 14.80A 14.80A 14.30 -2.20 16.50 1760 ---- ---- 15.40A 15.40A 14.90 -2.30 17.20 1765 ---- ---- 16.00A 16.00A 15.50 -2.40 17.90 1770 ---- ---- 16.60A 16.60A 16.10 -2.50 18.60 1775 ---- ---- 17.00A 17.00A 16.80 -2.60 19.40 1780 ---- ---- 17.90A 17.90A 17.40 -2.70 20.10 1785 ---- ---- 18.60A 18.60A 18.10 -2.80 20.90 1790 18.90 18.90 18.90 18.90 18.90 -2.90 3 21.80 1795 ---- ---- 20.10A 20.10A 19.60 -3.00 22.60 1800 20.40 20.40 20.30 20.40B 20.40 -3.10 13 23.50 14 291 1805 ---- ---- 21.50A 21.50A 21.20 -3.20 24.40 1810 ---- ---- 22.50A 22.50A 22.00 -3.40 25.40 1815 ---- ---- 23.40A 23.40A 22.90 -3.50 26.40 6 1820 ---- ---- 24.30A 24.30A 23.80 -3.60 27.40 5 10 1825 ---- ---- 25.00A 25.00A 24.70 -3.80 28.50 2 2 1830 ---- ---- 26.20A 26.20A 25.70 -3.90 29.60 1835 28.00 28.00 27.20A 28.40B 26.70 -4.00 11 30.70 1840 ---- ---- 28.20A 28.20A 27.70 -4.20 31.90 1845 ---- ---- 29.30A 29.30A 28.80 -4.30 33.10 1850 ---- ---- 30.10A 30.10A 29.90 -4.40 34.30 111 1855 ---- ---- 31.50A 31.50A 31.00 -4.60 35.60 1860 ---- ---- 32.70A 32.70A 32.20 -4.80 37.00 1865 ---- ---- 33.90A 33.90A 33.40 -5.00 38.40 1 1870 ---- ---- 35.10A 35.10A 34.60 -5.20 39.80 40 1875 ---- ---- 36.20A 36.20A 35.90 -5.40 41.30 140 1880 ---- ---- 37.70A 37.70A 37.20 -5.60 42.80 1885 ---- ---- 39.00A 39.00A 38.60 -5.70 44.30 1890 ---- ---- 40.40A 40.40A 40.00 -5.90 45.90 1895 ---- ---- 41.80A 41.80A 41.40 -6.20 47.60 1900 ---- ---- 43.30A 43.30A 42.90 -6.40 49.30 203 1905 ---- ---- 44.80A 44.80A 44.50 -6.60 51.10 1910 ---- ---- 46.30A 46.30A 46.00 -6.90 52.90 1915 ---- ---- 47.90A 47.90A 47.70 -7.00 54.70 5 8 1920 ---- ---- 49.60A 49.60A 49.30 -7.30 56.60 1925 ---- ---- 51.30A 51.30A 51.00 -7.50 58.50 1930 ---- ---- 53.00A 53.00A 52.80 -7.70 60.50 1935 ---- ---- 54.80A 54.80A 54.60 -7.90 62.50 1940 ---- ---- 56.60A 56.60A 56.50 -8.10 64.60 1945 ---- ---- 58.50A 58.50A 58.40 -8.40 66.80 1950 ---- 69.00B 60.40A 69.00B 60.30 -8.60 68.90 27 1955 ---- ---- 62.40A 62.40A 62.30 -8.90 71.20 1960 ---- 73.50B 64.40A 73.50B 64.30 -9.10 73.40 100 1965 ---- 75.90B 66.50A 75.90B 66.40 -9.30 75.70 1970 ---- 78.30B 68.60A 78.30B 68.60 -9.50 78.10 1975 ---- 80.70B 70.80A 80.70B 70.70 -9.80 80.50 50 1980 ---- 83.20B 73.00A 83.20B 73.00 -10.00 83.00 1985 ---- 85.70B 75.30A 85.70B 75.20 -10.30 85.50 1990 ---- 88.30B 77.60A 88.30B 77.60 -10.50 88.10 1995 ---- 90.90B 79.90A 90.90B 79.90 -10.80 90.70 2000 ---- 93.70B 82.30A 93.70B 82.40 -10.90 93.30 38 2005 ---- 96.30B 84.80A 96.30B 84.80 -11.20 96.00 2010 ---- 99.10B 87.20A 99.10B 87.30 -11.50 98.80 2015 ---- 101.90B 89.80A 101.90B 89.90 -11.70 101.60 101 2020 ---- 104.80B 92.40A 104.80B 92.50 -12.00 104.50 2025 ---- 107.70B 95.00A 107.70B 95.20 -12.20 107.40 100 2030 ---- 110.60B 97.60A 110.60B 97.90 -12.40 110.30 2035 ---- ---- 100.30A 100.30A 100.60 -12.70 113.30 2040 ---- ---- 103.10A 103.10A 103.40 -12.90 116.30 2045 ---- ---- 105.90A 105.90A 106.20 -13.20 119.40 2050 ---- ---- 108.70A 108.70A 109.10 -13.40 122.50 100 2055 ---- ---- 111.60A 111.60A 112.00 -13.70 125.70 2060 ---- ---- 114.50A 114.50A 114.90 -14.00 128.90 150 2065 ---- ---- 117.50A 117.50A 117.90 -14.30 132.20 2070 ---- ---- 120.50A 120.50A 121.00 -14.50 135.50 2075 ---- ---- 123.50A 123.50A 124.00 -14.80 138.80 100 2080 ---- ---- 126.60A 126.60A 127.20 -14.90 142.10 2085 ---- ---- 129.70A 129.70A 130.30 -15.20 145.50 2090 ---- ---- 132.80A 132.80A 133.50 -15.50 149.00 2095 ---- ---- 136.00A 136.00A 136.70 -15.70 152.40 2100 ---- ---- 139.20A 139.20A 140.00 -15.90 155.90 2105 ---- ---- 142.50A 142.50A 143.30 -16.10 159.40 2110 ---- ---- 145.80A 145.80A 146.60 -16.40 163.00 2115 ---- ---- 149.10A 149.10A 150.00 -16.60 166.60 2120 ---- ---- 152.50A 152.50A 153.40 -16.80 170.20 2125 ---- ---- 155.90A 155.90A 156.80 -17.00 173.80 2130 ---- ---- 159.30A 159.30A 160.30 -17.20 177.50 2135 ---- ---- 162.70A 162.70A 163.80 -17.40 181.20 2140 ---- ---- 166.20A 166.20A 167.30 -17.60 184.90 2145 ---- ---- 169.70A 169.70A 170.80 -17.90 188.70 2150 ---- ---- 173.20A 173.20A 174.40 -18.10 192.50 9 2155 ---- ---- 176.80A 176.80A 178.00 -18.30 196.30 2160 ---- ---- 180.40A 180.40A 181.70 -18.40 200.10 2165 ---- ---- 184.00A 184.00A 185.30 -18.60 203.90 2170 ---- ---- 187.70A 187.70A 189.00 -18.80 207.80 2175 ---- ---- 191.40A 191.40A 192.70 -19.00 211.70 2180 ---- ---- 195.10A 195.10A 196.50 -19.20 215.70 2185 ---- ---- 198.80A 198.80A 200.20 -19.40 219.60 2190 ---- ---- 202.50A 202.50A 204.00 -19.60 223.60 2195 ---- ---- 206.30A 206.30A 207.80 -19.80 227.60 2200 ---- ---- 210.10A 210.10A 211.70 -19.90 231.60 2205 ---- ---- 213.90A 213.90A 215.50 -20.20 235.70 2210 ---- ---- 217.80A 217.80A 219.40 -20.30 239.70 2215 ---- ---- 221.60A 221.60A 223.30 -20.50 243.80 2220 ---- ---- 225.50A 225.50A 227.20 -20.70 247.90 2225 ---- ---- 229.40A 229.40A 231.20 -20.80 252.00 2230 ---- ---- 233.30A 233.30A 235.20 -21.00 256.20 2235 ---- ---- 237.30A 237.30A 239.10 -21.20 260.30 2240 ---- ---- 241.30A 241.30A 243.10 -21.40 264.50 2245 ---- ---- 245.20A 245.20A 247.20 -21.50 268.70 2250 ---- ---- 249.20A 249.20A 251.20 -21.70 272.90 2255 ---- ---- 253.30A 253.30A 255.30 -21.80 277.10 2260 ---- ---- 257.30A 257.30A 259.30 -22.00 281.30 2265 ---- ---- 261.30A 261.30A 263.40 -22.20 285.60 2270 ---- ---- 265.40A 265.40A 267.50 -22.30 289.80 2275 ---- ---- 269.50A 269.50A 271.70 -22.40 294.10 2280 ---- ---- 273.60A 273.60A 275.80 -22.60 298.40 2285 ---- ---- 277.70A 277.70A 280.00 -22.70 302.70 2290 ---- ---- 281.90A 281.90A 284.10 -22.90 307.00 2295 ---- ---- 286.00A 286.00A 288.30 -23.00 311.30 2300 ---- ---- 290.20A 290.20A 292.50 -23.10 315.60 2305 ---- ---- 294.40A 294.40A 296.70 -23.20 319.90 2310 ---- ---- 298.50A 298.50A 301.00 -23.30 324.30 2315 ---- ---- 302.70A 302.70A 305.20 -23.40 328.60 2320 ---- ---- 307.00A 307.00A 309.50 -23.50 333.00 2325 ---- ---- 311.20A 311.20A 313.70 -23.70 337.40 2330 ---- ---- 315.50A 315.50A 318.00 -23.70 341.70 2335 ---- ---- 319.70A 319.70A 322.30 -23.80 346.10 2340 ---- ---- 324.00A 324.00A 326.60 -24.00 350.60 2345 ---- ---- 328.30A 328.30A 330.90 -24.10 355.00 2350 ---- ---- 332.60A 332.60A 335.20 -24.20 359.40 2355 ---- ---- 336.90A 336.90A 339.60 -24.30 363.90 2360 ---- ---- 341.20A 341.20A 343.90 -24.40 368.30 2365 ---- ---- 345.50A 345.50A 348.30 -24.50 372.80 2370 ---- ---- 349.90A 349.90A 352.70 -24.60 377.30 2375 ---- ---- 354.20A 354.20A 357.10 -24.70 381.80 2380 ---- ---- 358.60A 358.60A 361.50 -24.80 386.30 2390 ---- ---- 367.40A 367.40A 370.30 -25.00 395.30 2400 ---- ---- 376.20A 376.20A 379.10 -25.30 404.40 2410 ---- ---- 385.00A 385.00A 388.10 -25.40 413.50 2420 ---- ---- 393.90A 393.90A 397.00 -25.70 422.70 2425 ---- ---- 398.40A 398.40A 401.50 -25.80 427.30 2430 ---- ---- 402.80A 402.80A 406.00 -25.90 431.90 2440 ---- ---- 411.80A 411.80A 415.00 -26.10 441.10 2450 ---- ---- 420.80A 420.80A 424.00 -26.30 450.30 2460 ---- ---- 429.80A 429.80A 433.10 -26.50 459.60 2470 ---- ---- 438.90A 438.90A 442.20 -26.70 468.90 2475 ---- ---- 443.40A 443.40A 446.80 -26.80 473.60 2500 ---- ---- 466.20A 466.20A 469.80 -27.30 497.10 2525 ---- ---- 489.20A 489.20A 492.90 -27.70 520.60 2550 ---- ---- 512.40A 512.40A 516.20 -28.20 544.40 2575 ---- ---- 535.70A 535.70A 539.60 -28.60 568.20 2600 ---- ---- 559.20A 559.20A 563.20 -29.00 592.20 2625 ---- ---- 582.80A 582.80A 586.90 -29.30 616.20 2650 ---- ---- 606.50A 606.50A 610.70 -29.70 640.40 1 2700 ---- ---- 654.30A 654.30A 658.70 -30.40 689.10 2750 ---- ---- 702.40A 702.40A 707.00 -31.10 738.10 2800 ---- ---- 750.90A 750.90A 755.80 -31.60 787.40 2850 ---- ---- 799.80A 799.80A 804.90 -32.20 837.10 2900 ---- ---- 848.90A 848.90A 854.20 -32.80 887.00 2950 ---- ---- 898.20A 898.20A 903.90 -33.10 937.00 3000 ---- ---- 947.70A 947.70A 953.80 -33.20 987.00 3050 ---- ---- 997.70A 997.70A 1003.80 -33.20 1037.00 3100 ---- ---- 1047.80A 1047.80A 1053.80 -33.20 1087.00 3150 ---- ---- 1102.40A 1102.40A 1103.80 -33.20 1137.00 3200 ---- ---- 1152.40A 1152.40A 1153.80 -33.20 1187.00 OG SEP24 Gold Option PUT 1425 ---- ---- ---- ---- 1.40 -.20 1.60 1450 ---- ---- 1.90A 1.90A 1.60 -.40 2.00 1475 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 35 1500 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1525 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 15 1550 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 25 1575 ---- ---- 4.20A 4.20A 4.10 -.60 4.70 43 1600 ---- ---- 5.10A 5.10A 4.90 -.70 5.60 202 1620 ---- ---- 5.90A 5.90A 5.70 -.80 6.50 1625 ---- ---- 6.10A 6.10A 5.90 -.90 6.80 10 1630 ---- ---- 6.30A 6.30A 6.10 -.90 7.00 1640 ---- ---- 6.80A 6.80A 6.60 -.90 7.50 1650 ---- ---- 7.40A 7.40A 7.10 -1.00 8.10 6 1660 ---- ---- 8.10A 8.10A 7.60 -1.10 8.70 1670 ---- ---- 8.70A 8.70A 8.20 -1.20 9.40 1675 ---- ---- 8.90A 8.90A 8.60 -1.20 9.80 1680 ---- ---- 9.30A 9.30A 8.90 -1.20 10.10 1690 ---- ---- 10.00A 10.00A 9.60 -1.30 10.90 1700 ---- ---- 10.80A 10.80A 10.30 -1.50 11.80 96 1710 ---- ---- 11.60A 11.60A 11.10 -1.60 12.70 1720 ---- ---- 12.50A 12.50A 12.00 -1.70 13.70 1725 ---- ---- 13.00A 13.00A 12.40 -1.80 14.20 1730 ---- ---- 13.40A 13.40A 12.90 -1.90 14.80 1 1735 ---- ---- 13.90A 13.90A 13.40 -1.90 15.30 1740 ---- ---- 14.40A 14.40A 13.90 -2.00 15.90 1745 ---- ---- 15.00A 15.00A 14.40 -2.10 16.50 1750 ---- ---- 15.50A 15.50A 15.00 -2.10 17.10 18 1755 ---- ---- 16.10A 16.10A 15.50 -2.30 17.80 1760 ---- ---- 16.70A 16.70A 16.10 -2.40 18.50 1765 ---- ---- 17.30A 17.30A 16.70 -2.50 19.20 1 1770 ---- ---- 17.90A 17.90A 17.40 -2.50 19.90 1775 ---- ---- 18.60A 18.60A 18.00 -2.60 20.60 34 1780 ---- ---- 19.30A 19.30A 18.70 -2.70 21.40 1785 ---- ---- 20.00A 20.00A 19.40 -2.80 22.20 1790 ---- ---- 20.70A 20.70A 20.10 -2.90 23.00 1795 ---- ---- 21.40A 21.40A 20.90 -3.00 23.90 1800 ---- ---- 22.20A 22.20A 21.60 -3.20 24.80 14 1805 ---- ---- 23.00A 23.00A 22.40 -3.30 25.70 1810 ---- ---- 23.80A 23.80A 23.30 -3.30 26.60 5 1815 ---- ---- 24.70A 24.70A 24.10 -3.50 27.60 1820 ---- ---- 25.60A 25.60A 25.00 -3.60 28.60 1825 ---- ---- 26.50A 26.50A 25.90 -3.70 29.60 1830 ---- ---- 27.50A 27.50A 26.80 -3.90 30.70 1835 ---- ---- 28.40A 28.40A 27.80 -4.00 31.80 1840 ---- ---- 29.40A 29.40A 28.80 -4.10 32.90 1845 ---- ---- 30.50A 30.50A 29.80 -4.30 34.10 1850 ---- ---- 31.60A 31.60A 30.90 -4.40 35.30 259 1855 ---- ---- 32.70A 32.70A 32.00 -4.50 36.50 1860 ---- ---- 33.80A 33.80A 33.10 -4.70 37.80 1865 ---- ---- 35.00A 35.00A 34.30 -4.80 39.10 1870 ---- ---- 36.20A 36.20A 35.50 -5.00 40.50 1875 ---- ---- 37.40A 37.40A 36.70 -5.10 41.80 1 1880 ---- ---- 38.70A 38.70A 38.00 -5.30 43.30 1885 ---- ---- 40.00A 40.00A 39.30 -5.50 44.80 1890 ---- ---- 41.40A 41.40A 40.70 -5.60 46.30 1895 ---- ---- 42.70A 42.70A 42.10 -5.70 47.80 1900 ---- ---- 44.10A 44.10A 43.50 -5.90 49.40 80 1905 ---- ---- 45.60A 45.60A 44.90 -6.20 51.10 1 1910 ---- ---- 47.10A 47.10A 46.50 -6.30 52.80 1915 ---- ---- 48.60A 48.60A 48.00 -6.50 54.50 1920 57.20 57.20 50.20A 50.20A 49.60 -6.70 1 56.30 1 1925 ---- ---- 51.80A 51.80A 51.20 -6.90 58.10 1930 57.60 57.60 53.40A 53.40A 52.90 -7.10 1 60.00 1 1 1935 57.60 57.60 55.10A 55.10A 54.60 -7.30 1 61.90 1 1940 58.90 58.90 56.90A 60.20B 56.40 -7.50 1 63.90 1 1945 58.60 58.60 58.60 62.10B 58.20 -7.70 1 65.90 1 1950 61.00 61.00 60.50A 60.80A 60.00 -8.00 1 68.00 78 1955 62.50 62.50 62.30A 66.10B 61.90 -8.20 1 70.10 1 1960 72.30 72.30 64.20A 64.20A 63.80 -8.40 1 72.20 1965 70.50 70.50 66.20A 70.70B 65.80 -8.60 1 74.40 1970 70.80 70.80 68.20A 72.50B 67.80 -8.90 1 76.70 1975 72.30 72.30 70.20A 74.70B 69.90 -9.00 1 78.90 1 1980 71.50 71.50 71.50 76.90B 72.00 -9.30 1 81.30 1985 74.20 74.20 74.20 79.20B 74.20 -9.40 1 83.60 1990 77.20 77.20 76.60A 77.10A 76.40 -9.70 1 86.10 1995 ---- ---- 78.90A 78.90A 78.60 -9.90 88.50 2000 ---- ---- 81.10A 81.10A 80.90 -10.20 91.10 10 2005 ---- ---- 83.40A 83.40A 83.30 -10.30 93.60 2010 ---- ---- 85.80A 85.80A 85.70 -10.50 96.20 2015 ---- ---- 88.20A 88.20A 88.10 -10.80 98.90 2020 ---- ---- 90.60A 90.60A 90.60 -10.90 101.50 2025 ---- ---- 93.10A 93.10A 93.10 -11.20 104.30 2030 ---- ---- 95.60A 95.60A 95.60 -11.50 107.10 2035 ---- ---- 98.20A 98.20A 98.20 -11.70 109.90 2040 ---- ---- 100.80A 100.80A 100.90 -11.80 112.70 2045 ---- ---- 103.40A 103.40A 103.60 -12.00 115.60 2050 ---- ---- 106.10A 106.10A 106.30 -12.30 118.60 7 2055 ---- ---- 108.90A 108.90A 109.10 -12.50 121.60 2060 ---- ---- 111.60A 111.60A 111.90 -12.70 124.60 2065 ---- ---- 114.40A 114.40A 114.70 -12.90 127.60 2070 ---- ---- 117.30A 117.30A 117.60 -13.10 130.70 2075 ---- ---- 120.20A 120.20A 120.50 -13.40 133.90 2080 ---- ---- 123.10A 123.10A 123.40 -13.70 137.10 2085 ---- ---- 126.00A 126.00A 126.40 -13.90 140.30 2090 ---- ---- 129.00A 129.00A 129.40 -14.10 143.50 2095 ---- ---- 132.10A 132.10A 132.50 -14.30 146.80 2100 ---- ---- 135.10A 135.10A 135.60 -14.50 150.10 2105 ---- ---- 138.20A 138.20A 138.70 -14.80 153.50 2110 ---- ---- 141.40A 141.40A 141.90 -15.00 156.90 2115 ---- ---- 144.50A 144.50A 145.10 -15.20 160.30 2120 ---- ---- 147.70A 147.70A 148.30 -15.40 163.70 2125 ---- ---- 151.00A 151.00A 151.60 -15.60 167.20 2130 ---- ---- 154.20A 154.20A 154.90 -15.90 170.80 2135 ---- ---- 157.50A 157.50A 158.20 -16.10 174.30 2140 ---- ---- 160.90A 160.90A 161.50 -16.40 177.90 2145 ---- ---- 164.20A 164.20A 164.90 -16.60 181.50 2150 ---- ---- 167.60A 167.60A 168.40 -16.70 185.10 1 2155 ---- ---- 171.10A 171.10A 171.80 -17.00 188.80 2160 ---- ---- 174.50A 174.50A 175.30 -17.20 192.50 2165 ---- ---- 178.00A 178.00A 178.80 -17.40 196.20 2170 ---- ---- 181.50A 181.50A 182.40 -17.50 199.90 2175 ---- ---- 185.00A 185.00A 185.90 -17.80 203.70 1 2180 ---- ---- 188.60A 188.60A 189.50 -18.00 207.50 2185 ---- ---- 192.20A 192.20A 193.20 -18.10 211.30 2190 ---- ---- 195.80A 195.80A 196.80 -18.30 215.10 2195 ---- ---- 199.40A 199.40A 200.50 -18.50 219.00 2200 ---- ---- 203.10A 203.10A 204.20 -18.70 222.90 2205 ---- ---- 206.80A 206.80A 207.90 -18.90 226.80 2210 ---- ---- 210.50A 210.50A 211.70 -19.00 230.70 2215 ---- ---- 214.20A 214.20A 215.50 -19.10 234.60 2220 ---- ---- 218.00A 218.00A 219.30 -19.30 238.60 2225 ---- ---- 221.80A 221.80A 223.10 -19.50 242.60 2230 ---- ---- 225.60A 225.60A 226.90 -19.70 246.60 2235 ---- ---- 229.40A 229.40A 230.80 -19.80 250.60 2240 ---- ---- 233.20A 233.20A 234.70 -20.00 254.70 2245 ---- ---- 237.10A 237.10A 238.60 -20.10 258.70 2250 ---- ---- 241.00A 241.00A 242.50 -20.30 262.80 2255 ---- ---- 244.90A 244.90A 246.40 -20.50 266.90 2260 ---- ---- 248.80A 248.80A 250.40 -20.60 271.00 2265 ---- ---- 252.70A 252.70A 254.40 -20.70 275.10 2270 ---- ---- 256.70A 256.70A 258.40 -20.90 279.30 2275 ---- ---- 260.60A 260.60A 262.40 -21.00 283.40 2280 ---- ---- 264.60A 264.60A 266.40 -21.20 287.60 2285 ---- ---- 268.60A 268.60A 270.40 -21.40 291.80 2290 ---- ---- 272.70A 272.70A 274.50 -21.50 296.00 2295 ---- ---- 276.70A 276.70A 278.60 -21.60 300.20 2300 ---- ---- 280.80A 280.80A 282.70 -21.70 304.40 2305 ---- ---- 284.80A 284.80A 286.80 -21.80 308.60 2310 ---- ---- 288.90A 288.90A 290.90 -22.00 312.90 2315 ---- ---- 293.00A 293.00A 295.00 -22.20 317.20 2320 ---- ---- 297.10A 297.10A 299.20 -22.20 321.40 2325 ---- ---- 301.30A 301.30A 303.30 -22.40 325.70 2330 ---- ---- 305.40A 305.40A 307.50 -22.60 330.10 2335 ---- ---- 309.60A 309.60A 311.70 -22.70 334.40 2340 ---- ---- 313.70A 313.70A 315.90 -22.80 338.70 2345 ---- ---- 317.90A 317.90A 320.10 -22.90 343.00 2350 ---- ---- 322.10A 322.10A 324.30 -23.10 347.40 2355 ---- ---- 326.30A 326.30A 328.60 -23.20 351.80 2360 ---- ---- 330.50A 330.50A 332.80 -23.30 356.10 2365 ---- ---- 334.80A 334.80A 337.10 -23.40 360.50 2370 ---- ---- 339.00A 339.00A 341.40 -23.50 364.90 2375 ---- ---- 343.30A 343.30A 345.70 -23.60 369.30 2380 ---- ---- 347.60A 347.60A 350.00 -23.80 373.80 2385 ---- ---- 351.80A 351.80A 354.30 -23.90 378.20 2390 ---- ---- 356.10A 356.10A 358.60 -24.00 382.60 2400 ---- ---- 364.80A 364.80A 367.30 -24.20 391.50 2410 ---- ---- 373.40A 373.40A 376.00 -24.50 400.50 2420 ---- ---- 382.10A 382.10A 384.80 -24.70 409.50 2425 ---- ---- 386.50A 386.50A 389.20 -24.80 414.00 2430 ---- ---- 390.90A 390.90A 393.60 -24.90 418.50 2440 ---- ---- 399.70A 399.70A 402.40 -25.10 427.50 2450 ---- ---- 408.50A 408.50A 411.30 -25.30 436.60 2460 ---- ---- 417.40A 417.40A 420.20 -25.50 445.70 2470 ---- ---- 426.30A 426.30A 429.20 -25.70 454.90 2475 ---- ---- 430.70A 430.70A 433.70 -25.80 459.50 2480 ---- ---- 435.20A 435.20A 438.20 -25.90 464.10 2500 ---- ---- 453.20A 453.20A 456.20 -26.30 482.50 2525 ---- ---- 475.80A 475.80A 479.00 -26.70 505.70 2550 ---- ---- 498.60A 498.60A 501.90 -27.20 529.10 2575 ---- ---- 521.60A 521.60A 525.00 -27.60 552.60 2600 ---- ---- 544.70A 544.70A 548.20 -28.00 576.20 3 2625 ---- ---- 568.00A 568.00A 571.60 -28.40 600.00 2650 ---- ---- 591.40A 591.40A 595.10 -28.80 623.90 2675 ---- ---- 615.00A 615.00A 618.80 -29.10 647.90 2900 ---- ---- 831.50A 831.50A 836.30 -32.10 868.40 3000 ---- ---- 929.70A 929.70A 935.20 -33.10 968.30 OG OCT24 Gold Option PUT 1425 ---- ---- ---- ---- 1.70 -.30 2.00 1450 ---- ---- 2.30A 2.30A 2.00 -.40 2.40 1 1475 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1500 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 7 1525 ---- ---- 3.70A 3.70A 3.50 -.60 4.10 1550 ---- ---- 4.40A 4.40A 4.20 -.70 4.90 29 1575 ---- ---- 5.30A 5.30A 5.10 -.70 5.80 17 1600 ---- ---- 6.30A 6.30A 6.10 -.80 6.90 129 1620 ---- ---- 7.30A 7.30A 7.00 -1.00 8.00 1625 ---- ---- 7.60A 7.60A 7.30 -1.00 8.30 1630 ---- ---- 8.00A 8.00A 7.50 -1.10 8.60 1640 ---- ---- 8.60A 8.60A 8.10 -1.10 9.20 1650 ---- ---- 9.10A 9.10A 8.70 -1.20 9.90 24 1660 ---- ---- 9.90A 9.90A 9.30 -1.30 10.60 1670 ---- ---- 10.60A 10.60A 10.00 -1.40 11.40 1675 ---- ---- 10.80A 10.80A 10.40 -1.40 11.80 23 1680 ---- ---- 11.30A 11.30A 10.80 -1.40 12.20 1690 ---- ---- 12.20A 12.20A 11.60 -1.50 13.10 1700 ---- ---- 12.90A 12.90A 12.50 -1.60 14.10 1 1710 ---- ---- 14.00A 14.00A 13.40 -1.70 15.10 1720 ---- ---- 14.90A 14.90A 14.40 -1.90 16.30 1725 ---- ---- 15.40A 15.40A 14.90 -2.00 16.90 1730 ---- ---- 16.00A 16.00A 15.40 -2.10 17.50 70 1735 ---- ---- 16.60A 16.60A 16.00 -2.10 18.10 1740 ---- ---- 17.10A 17.10A 16.60 -2.10 18.70 1745 ---- ---- 17.70A 17.70A 17.10 -2.30 19.40 1750 18.60 18.60 18.30A 18.70B 17.80 -2.30 11 20.10 1 1755 ---- ---- 19.00A 19.00A 18.40 -2.40 20.80 1760 ---- ---- 19.60A 19.60A 19.10 -2.50 21.60 1 1765 ---- ---- 20.30A 20.30A 19.70 -2.60 22.30 1 1770 ---- ---- 21.00A 21.00A 20.40 -2.70 23.10 1775 22.10 22.10 21.70A 22.40B 21.10 -2.90 12 24.00 1780 ---- ---- 22.50A 22.50A 21.90 -2.90 24.80 340 340 1785 ---- ---- 23.30A 23.30A 22.60 -3.10 25.70 1790 ---- ---- 24.10A 24.10A 23.40 -3.20 26.60 1795 ---- ---- 24.90A 24.90A 24.30 -3.20 27.50 1800 ---- ---- 25.70A 25.70A 25.10 -3.30 28.40 1 310 1805 ---- ---- 26.60A 26.60A 26.00 -3.40 29.40 1810 ---- ---- 27.50A 27.50A 26.90 -3.50 30.40 1815 ---- ---- 28.40A 28.40A 27.80 -3.70 31.50 1820 ---- ---- 29.40A 29.40A 28.70 -3.80 32.50 1825 ---- ---- 30.40A 30.40A 29.70 -3.90 33.60 1830 ---- ---- 31.40A 31.40A 30.70 -4.10 34.80 1835 ---- ---- 32.50A 32.50A 31.70 -4.20 35.90 1840 ---- ---- 33.50A 33.50A 32.80 -4.30 37.10 1845 ---- ---- 34.70A 34.70A 33.90 -4.50 38.40 1850 ---- ---- 35.80A 35.80A 35.00 -4.60 39.60 1855 ---- ---- 37.00A 37.00A 36.20 -4.80 41.00 1860 ---- ---- 38.20A 38.20A 37.40 -4.90 42.30 1865 ---- ---- 39.40A 39.40A 38.60 -5.10 43.70 1870 ---- ---- 40.70A 40.70A 39.90 -5.20 45.10 1875 ---- ---- 42.00A 42.00A 41.20 -5.40 46.60 1880 ---- ---- 43.40A 43.40A 42.60 -5.50 48.10 1885 ---- ---- 44.80A 44.80A 43.90 -5.70 49.60 1890 ---- ---- 46.20A 46.20A 45.40 -5.80 51.20 1895 ---- ---- 47.60A 47.60A 46.80 -6.00 52.80 1900 ---- ---- 49.10A 49.10A 48.30 -6.20 54.50 2 1905 ---- ---- 50.60A 50.60A 49.80 -6.40 56.20 1910 ---- ---- 52.20A 52.20A 51.40 -6.50 57.90 1915 ---- ---- 53.80A 53.80A 53.00 -6.70 59.70 1920 ---- ---- 55.40A 55.40A 54.60 -6.90 61.50 1925 ---- ---- 57.10A 57.10A 56.30 -7.10 63.40 1930 ---- ---- 58.80A 58.80A 58.10 -7.20 65.30 1935 ---- ---- 60.50A 60.50A 59.80 -7.50 67.30 1 1940 ---- ---- 62.30A 62.30A 61.60 -7.70 69.30 1945 ---- ---- 64.10A 64.10A 63.50 -7.80 71.30 1950 ---- ---- 66.00A 66.00A 65.40 -8.00 73.40 10 1955 ---- ---- 67.90A 67.90A 67.30 -8.20 75.50 1960 ---- ---- 69.90A 69.90A 69.30 -8.40 77.70 1965 ---- ---- 71.90A 71.90A 71.30 -8.60 79.90 1970 ---- ---- 73.90A 73.90A 73.40 -8.80 82.20 1975 ---- ---- 76.00A 76.00A 75.50 -9.00 84.50 1980 ---- ---- 78.10A 78.10A 77.60 -9.20 86.80 1985 ---- ---- 80.30A 80.30A 79.80 -9.40 89.20 1990 ---- ---- 82.50A 82.50A 82.00 -9.60 91.60 1995 ---- ---- 84.70A 84.70A 84.30 -9.80 94.10 2000 ---- ---- 87.00A 87.00A 86.60 -10.00 96.60 2 2005 ---- ---- 89.40A 89.40A 89.00 -10.20 99.20 2010 ---- ---- 91.70A 91.70A 91.30 -10.50 101.80 2015 ---- ---- 94.10A 94.10A 93.80 -10.60 104.40 2020 ---- ---- 96.60A 96.60A 96.20 -10.90 107.10 2025 ---- ---- 99.10A 99.10A 98.80 -11.10 109.90 2030 ---- ---- 101.60A 101.60A 101.30 -11.40 112.70 2035 ---- ---- 104.20A 104.20A 103.90 -11.70 115.60 2040 ---- ---- 106.80A 106.80A 106.50 -12.00 118.50 2045 ---- ---- 109.50A 109.50A 109.20 -12.20 7 121.40 170 170 2050 ---- ---- 112.10A 112.10A 111.90 -12.50 124.40 16 2055 ---- ---- 114.90A 114.90A 114.70 -12.70 127.40 39 2060 ---- ---- 117.60A 117.60A 117.50 -13.00 130.50 2065 ---- ---- 120.40A 120.40A 120.30 -13.20 133.50 2070 ---- ---- 123.30A 123.30A 123.20 -13.40 136.60 2075 ---- ---- 126.20A 126.20A 126.10 -13.60 139.70 2080 ---- ---- 129.10A 129.10A 129.00 -13.80 142.80 2085 ---- ---- 132.00A 132.00A 132.00 -13.90 145.90 2090 ---- ---- 135.00A 135.00A 135.00 -14.10 149.10 2095 ---- ---- 138.00A 138.00A 138.10 -14.20 152.30 2100 ---- ---- 141.10A 141.10A 141.20 -14.30 155.50 2105 ---- ---- 144.20A 144.20A 144.30 -14.50 158.80 2110 ---- ---- 147.30A 147.30A 147.40 -14.80 162.20 2115 ---- ---- 150.40A 150.40A 150.60 -15.00 165.60 2120 ---- ---- 153.60A 153.60A 153.80 -15.30 169.10 2125 ---- ---- 156.80A 156.80A 157.10 -15.60 172.70 2130 ---- ---- 160.10A 160.10A 160.40 -15.90 176.30 2135 ---- ---- 163.40A 163.40A 163.70 -16.20 179.90 2140 ---- ---- 166.70A 166.70A 167.00 -16.60 183.60 2145 ---- ---- 170.00A 170.00A 170.40 -16.90 187.30 2150 ---- ---- 173.40A 173.40A 173.80 -17.10 190.90 2155 ---- ---- 176.80A 176.80A 177.20 -17.40 194.60 2160 ---- ---- 180.20A 180.20A 180.70 -17.60 198.30 2165 ---- ---- 183.60A 183.60A 184.20 -17.70 201.90 2170 ---- ---- 187.10A 187.10A 187.70 -17.80 205.50 2175 ---- ---- 190.60A 190.60A 191.20 -17.80 209.00 2180 ---- ---- 194.20A 194.20A 194.80 -17.70 212.50 2185 ---- ---- 197.70A 197.70A 198.40 -17.70 216.10 2190 ---- ---- 201.30A 201.30A 202.00 -17.90 219.90 2195 ---- ---- 204.90A 204.90A 205.70 -18.20 223.90 2200 ---- ---- 208.50A 208.50A 209.30 -18.70 228.00 2205 ---- ---- 212.20A 212.20A 213.00 -19.00 232.00 2210 ---- ---- 215.90A 215.90A 216.70 -19.30 236.00 2215 ---- ---- 219.60A 219.60A 220.50 -19.30 239.80 2220 ---- ---- 223.30A 223.30A 224.20 -19.50 243.70 2225 ---- ---- 227.00A 227.00A 228.00 -19.50 247.50 2230 ---- ---- 230.80A 230.80A 231.80 -19.60 251.40 2235 ---- ---- 234.60A 234.60A 235.70 -19.60 255.30 2240 ---- ---- 238.40A 238.40A 239.50 -19.70 259.20 2245 ---- ---- 242.20A 242.20A 243.40 -19.70 263.10 2250 ---- ---- 246.10A 246.10A 247.30 -19.80 267.10 2255 ---- ---- 249.90A 249.90A 251.20 -19.90 271.10 2260 ---- ---- 253.80A 253.80A 255.10 -20.10 275.20 2265 ---- ---- 257.70A 257.70A 259.00 -20.30 279.30 2270 ---- ---- 261.60A 261.60A 263.00 -20.40 283.40 2275 ---- ---- 265.60A 265.60A 267.00 -20.50 287.50 2280 ---- ---- 269.50A 269.50A 271.00 -20.70 291.70 2285 ---- ---- 273.50A 273.50A 275.00 -20.90 295.90 2290 ---- ---- 277.50A 277.50A 279.00 -21.10 300.10 2295 ---- ---- 281.50A 281.50A 283.10 -21.30 304.40 2300 ---- ---- 285.50A 285.50A 287.10 -21.50 308.60 2305 ---- ---- 289.50A 289.50A 291.20 -21.70 312.90 2310 ---- ---- 293.60A 293.60A 295.30 -21.80 317.10 2315 ---- ---- 297.70A 297.70A 299.40 -21.90 321.30 2320 ---- ---- 301.70A 301.70A 303.50 -22.10 325.60 2325 ---- ---- 305.80A 305.80A 307.60 -22.20 329.80 2330 ---- ---- 309.90A 309.90A 311.70 -22.20 333.90 2335 ---- ---- 314.10A 314.10A 315.90 -22.20 338.10 2340 ---- ---- 318.20A 318.20A 320.00 -22.30 342.30 2345 ---- ---- 322.30A 322.30A 324.20 -22.40 346.60 2350 ---- ---- 326.50A 326.50A 328.40 -22.50 350.90 2355 ---- ---- 330.70A 330.70A 332.60 -22.60 355.20 2360 ---- ---- 334.90A 334.90A 336.80 -22.80 359.60 2365 ---- ---- 339.00A 339.00A 341.10 -23.00 364.10 2370 ---- ---- 343.30A 343.30A 345.30 -23.20 368.50 2375 ---- ---- 347.50A 347.50A 349.60 -23.30 372.90 2380 ---- ---- 351.70A 351.70A 353.80 -23.60 377.40 2385 ---- ---- 356.00A 356.00A 358.10 -23.70 381.80 2390 ---- ---- 360.20A 360.20A 362.40 -23.90 386.30 2400 ---- ---- 368.80A 368.80A 371.00 -24.10 395.10 2410 ---- ---- 377.40A 377.40A 379.70 -24.30 404.00 2420 ---- ---- 386.00A 386.00A 388.30 -24.50 412.80 2425 ---- ---- 390.30A 390.30A 392.70 -24.60 417.30 2430 ---- ---- 394.70A 394.70A 397.10 -24.60 421.70 2440 ---- ---- 403.40A 403.40A 405.90 -24.80 430.70 2450 ---- ---- 412.10A 412.10A 414.70 -24.90 439.60 2460 ---- ---- 420.90A 420.90A 423.50 -25.10 448.60 2470 ---- ---- 429.70A 429.70A 432.40 -25.20 457.60 2475 ---- ---- 434.20A 434.20A 436.80 -25.40 462.20 2480 ---- ---- 438.60A 438.60A 441.30 -25.40 466.70 2500 ---- ---- 456.40A 456.40A 459.20 -25.80 485.00 2525 ---- ---- 478.90A 478.90A 481.80 -26.20 508.00 2550 ---- ---- 501.50A 501.50A 504.60 -26.60 531.20 2575 ---- ---- 524.30A 524.30A 527.50 -27.10 554.60 2600 ---- ---- 547.30A 547.30A 550.60 -27.50 578.10 2625 ---- ---- 570.50A 570.50A 573.80 -28.00 601.80 2650 ---- ---- 593.80A 593.80A 597.20 -28.30 625.50 2675 ---- ---- 617.20A 617.20A 620.70 -28.70 649.40 3000 ---- ---- 930.50A 930.50A 935.50 -32.80 968.30 3500 ---- ---- ---- ---- 1435.00 -33.30 1468.30 4000 ---- ---- ---- ---- 1935.00 -33.30 1968.30 OG NOV24 Gold Option PUT 1450 ---- ---- 2.60A 2.60A 2.30 -.40 2.70 1475 ---- ---- 3.00A 3.00A 2.70 -.60 3.30 1500 ---- ---- 3.60A 3.60A 3.30 -.60 3.90 1525 ---- ---- 4.30A 4.30A 4.00 -.70 4.70 1550 ---- ---- 5.10A 5.10A 4.80 -.80 5.60 1575 ---- ---- 6.10A 6.10A 5.80 -.80 6.60 15 1600 ---- ---- 7.20A 7.20A 6.90 -.90 7.80 1625 ---- ---- 8.70A 8.70A 8.20 -1.10 9.30 1640 ---- ---- 9.60A 9.60A 9.10 -1.20 10.30 1650 ---- ---- 10.30A 10.30A 9.70 -1.30 11.00 1660 ---- ---- 11.00A 11.00A 10.40 -1.40 11.80 1670 ---- ---- 11.70A 11.70A 11.20 -1.40 12.60 1675 ---- ---- 12.10A 12.10A 11.50 -1.50 13.00 1680 ---- ---- 12.50A 12.50A 11.90 -1.50 13.40 1690 ---- ---- 13.40A 13.40A 12.80 -1.60 14.40 1700 ---- ---- 14.30A 14.30A 13.70 -1.70 15.40 8 1710 ---- ---- 15.20A 15.20A 14.60 -1.80 16.40 1720 ---- ---- 16.20A 16.20A 15.60 -1.90 17.50 1725 ---- ---- 16.80A 16.80A 16.10 -2.00 18.10 1730 ---- ---- 17.30A 17.30A 16.70 -2.00 18.70 1740 ---- ---- 18.40A 18.40A 17.80 -2.20 20.00 1745 ---- ---- 19.00A 19.00A 18.40 -2.30 20.70 1750 ---- ---- 19.70A 19.70A 19.00 -2.40 21.40 32 1755 ---- ---- 20.30A 20.30A 19.60 -2.50 22.10 1760 ---- ---- 21.00A 21.00A 20.30 -2.50 22.80 1765 ---- ---- 21.60A 21.60A 21.00 -2.60 23.60 1770 ---- ---- 22.30A 22.30A 21.60 -2.80 24.40 1775 ---- ---- 23.10A 23.10A 22.40 -2.80 25.20 1780 ---- ---- 23.80A 23.80A 23.10 -2.90 26.00 1785 ---- ---- 24.60A 24.60A 23.90 -3.00 26.90 1790 ---- ---- 25.40A 25.40A 24.60 -3.20 27.80 1795 ---- ---- 26.20A 26.20A 25.50 -3.20 28.70 1800 27.20 27.20 27.00A 27.60B 26.30 -3.30 14 29.60 1 1805 ---- ---- 27.90A 27.90A 27.10 -3.50 30.60 1810 ---- ---- 28.80A 28.80A 28.00 -3.60 31.60 1815 ---- ---- 29.70A 29.70A 28.90 -3.70 32.60 1820 ---- ---- 30.60A 30.60A 29.90 -3.70 33.60 1825 31.90 31.90 31.60A 32.40B 30.80 -3.90 13 34.70 7 1830 ---- ---- 32.60A 32.60A 31.80 -4.00 35.80 1835 ---- ---- 33.70A 33.70A 32.80 -4.20 37.00 1840 ---- ---- 34.70A 34.70A 33.90 -4.20 38.10 1845 ---- ---- 35.80A 35.80A 35.00 -4.30 39.30 1850 37.10 37.10 36.60A 36.60A 36.10 -4.50 25 40.60 1855 ---- ---- 38.10A 38.10A 37.20 -4.60 41.80 1860 ---- ---- 39.20A 39.20A 38.40 -4.70 43.10 1865 ---- ---- 40.50A 40.50A 39.60 -4.90 44.50 1870 ---- ---- 41.70A 41.70A 40.80 -5.00 45.80 1875 ---- ---- 43.00A 43.00A 42.10 -5.20 47.30 1880 ---- ---- 44.30A 44.30A 43.40 -5.30 48.70 1885 ---- ---- 45.60A 45.60A 44.70 -5.50 50.20 1890 ---- ---- 47.00A 47.00A 46.10 -5.60 51.70 1895 ---- ---- 48.40A 48.40A 47.50 -5.70 53.20 1900 ---- ---- 49.90A 49.90A 48.90 -5.90 54.80 1905 ---- ---- 51.30A 51.30A 50.40 -6.10 56.50 1910 ---- ---- 52.90A 52.90A 51.90 -6.20 58.10 1915 ---- ---- 54.40A 54.40A 53.40 -6.40 59.80 1920 ---- ---- 56.00A 56.00A 55.00 -6.60 61.60 1925 ---- ---- 57.60A 57.60A 56.60 -6.80 63.40 1930 ---- ---- 59.20A 59.20A 58.30 -6.90 65.20 1935 ---- ---- 60.90A 60.90A 60.00 -7.00 67.00 1940 ---- ---- 62.60A 62.60A 61.70 -7.20 68.90 1945 ---- ---- 64.40A 64.40A 63.50 -7.40 70.90 1950 ---- ---- 66.20A 66.20A 65.30 -7.60 72.90 1955 ---- ---- 68.00A 68.00A 67.10 -7.80 74.90 1960 ---- ---- 69.90A 69.90A 69.00 -8.00 77.00 1965 ---- ---- 71.80A 71.80A 70.90 -8.20 79.10 1970 ---- ---- 73.70A 73.70A 72.90 -8.30 81.20 1975 ---- ---- 75.70A 75.70A 74.90 -8.50 83.40 21 1980 ---- ---- 77.80A 77.80A 76.90 -8.70 85.60 1985 ---- ---- 79.80A 79.80A 79.00 -8.90 87.90 1990 ---- ---- 81.90A 81.90A 81.10 -9.10 90.20 1995 ---- ---- 84.00A 84.00A 83.30 -9.20 92.50 2000 ---- ---- 86.20A 86.20A 85.50 -9.40 94.90 2005 ---- ---- 88.40A 88.40A 87.80 -9.50 97.30 2010 ---- ---- 90.70A 90.70A 90.00 -9.80 99.80 2015 ---- ---- 93.00A 93.00A 92.40 -9.90 102.30 2020 ---- ---- 95.30A 95.30A 94.70 -10.10 104.80 2025 ---- ---- 97.70A 97.70A 97.10 -10.30 107.40 20 2030 ---- ---- 100.10A 100.10A 99.60 -10.50 110.10 2035 ---- ---- 102.60A 102.60A 102.00 -10.70 112.70 2040 ---- ---- 105.10A 105.10A 104.60 -10.80 115.40 2045 ---- ---- 107.60A 107.60A 107.10 -11.10 118.20 2050 ---- ---- 110.10A 110.10A 109.70 -11.30 121.00 20 2055 ---- ---- 112.70A 112.70A 112.30 -11.50 123.80 2060 ---- ---- 115.40A 115.40A 115.00 -11.60 126.60 2065 ---- ---- 118.00A 118.00A 117.70 -11.80 129.50 2070 ---- ---- 120.80A 120.80A 120.40 -12.10 132.50 2075 ---- ---- 123.50A 123.50A 123.20 -12.30 135.50 2080 ---- ---- 126.30A 126.30A 126.00 -12.50 138.50 2085 ---- ---- 129.10A 129.10A 128.90 -12.60 141.50 2090 ---- ---- 131.90A 131.90A 131.70 -12.90 144.60 2095 ---- ---- 134.80A 134.80A 134.70 -13.10 147.80 2100 ---- ---- 137.70A 137.70A 137.60 -13.30 150.90 2105 ---- ---- 140.70A 140.70A 140.60 -13.50 154.10 2110 ---- ---- 143.70A 143.70A 143.60 -13.70 157.30 2115 ---- ---- 146.70A 146.70A 146.60 -14.00 160.60 2120 ---- ---- 149.70A 149.70A 149.70 -14.20 163.90 2125 ---- ---- 152.80A 152.80A 152.80 -14.40 167.20 2130 ---- ---- 155.90A 155.90A 156.00 -14.50 170.50 2135 ---- ---- 159.00A 159.00A 159.10 -14.80 173.90 2140 ---- ---- 162.20A 162.20A 162.30 -15.00 177.30 2145 ---- ---- 165.40A 165.40A 165.60 -15.10 180.70 2150 ---- ---- 168.60A 168.60A 168.80 -15.40 184.20 630 2155 ---- ---- 171.90A 171.90A 172.10 -15.60 187.70 2160 ---- ---- 175.20A 175.20A 175.40 -15.80 191.20 2165 ---- ---- 178.50A 178.50A 178.80 -15.90 194.70 2170 ---- ---- 181.90A 181.90A 182.20 -16.10 198.30 2175 ---- ---- 185.20A 185.20A 185.60 -16.30 201.90 2180 ---- ---- 188.60A 188.60A 189.00 -16.50 205.50 2185 ---- ---- 192.00A 192.00A 192.50 -16.60 209.10 2190 ---- ---- 195.50A 195.50A 195.90 -16.90 212.80 2195 ---- ---- 199.00A 199.00A 199.50 -17.00 216.50 2200 ---- ---- 202.50A 202.50A 203.00 -17.20 220.20 2205 ---- ---- 206.00A 206.00A 206.60 -17.30 223.90 2210 ---- ---- 209.50A 209.50A 210.10 -17.60 227.70 2215 ---- ---- 213.10A 213.10A 213.70 -17.80 231.50 2220 ---- ---- 216.70A 216.70A 217.40 -17.90 235.30 2225 ---- ---- 220.30A 220.30A 221.00 -18.10 239.10 2230 ---- ---- 224.00A 224.00A 224.70 -18.20 242.90 2235 ---- ---- 227.60A 227.60A 228.40 -18.40 246.80 2240 ---- ---- 231.30A 231.30A 232.10 -18.60 250.70 2245 ---- ---- 235.00A 235.00A 235.90 -18.70 254.60 2250 ---- ---- 238.70A 238.70A 239.60 -18.90 258.50 2255 ---- ---- 242.50A 242.50A 243.40 -19.00 262.40 2260 ---- ---- 246.30A 246.30A 247.20 -19.20 266.40 2265 ---- ---- 250.00A 250.00A 251.00 -19.30 270.30 2270 ---- ---- 253.80A 253.80A 254.90 -19.40 274.30 2275 ---- ---- 257.70A 257.70A 258.70 -19.60 278.30 2280 ---- ---- 261.50A 261.50A 262.60 -19.70 282.30 2285 ---- ---- 265.40A 265.40A 266.50 -19.90 286.40 2290 ---- ---- 269.30A 269.30A 270.40 -20.00 290.40 2295 ---- ---- 273.10A 273.10A 274.30 -20.20 294.50 2300 ---- ---- 277.10A 277.10A 278.30 -20.30 298.60 2305 ---- ---- 281.00A 281.00A 282.30 -20.40 302.70 2310 ---- ---- 284.90A 284.90A 286.20 -20.60 306.80 2315 ---- ---- 288.90A 288.90A 290.20 -20.70 310.90 2320 ---- ---- 292.90A 292.90A 294.30 -20.70 315.00 2325 ---- ---- 296.90A 296.90A 298.30 -20.90 319.20 2330 ---- ---- 300.90A 300.90A 302.30 -21.00 323.30 2335 ---- ---- 304.90A 304.90A 306.40 -21.10 327.50 2340 ---- ---- 308.90A 308.90A 310.50 -21.20 331.70 2345 ---- ---- 313.00A 313.00A 314.50 -21.40 335.90 2350 ---- ---- 317.00A 317.00A 318.60 -21.50 340.10 2355 ---- ---- 321.10A 321.10A 322.70 -21.60 344.30 2360 ---- ---- 325.20A 325.20A 326.90 -21.70 348.60 2365 ---- ---- 329.30A 329.30A 331.00 -21.80 352.80 2370 ---- ---- 333.40A 333.40A 335.20 -21.90 357.10 2375 ---- ---- 337.50A 337.50A 339.30 -22.10 361.40 2380 ---- ---- 341.70A 341.70A 343.50 -22.10 365.60 2385 ---- ---- 345.80A 345.80A 347.70 -22.20 369.90 2390 ---- ---- 350.00A 350.00A 351.90 -22.40 374.30 2395 ---- ---- 354.20A 354.20A 356.10 -22.50 378.60 2400 ---- ---- 358.40A 358.40A 360.30 -22.60 382.90 2410 ---- ---- 366.80A 366.80A 368.70 -22.90 391.60 2420 ---- ---- 375.20A 375.20A 377.20 -23.10 400.30 2425 ---- ---- 379.50A 379.50A 381.50 -23.20 404.70 2430 ---- ---- 383.80A 383.80A 385.80 -23.30 409.10 2440 ---- ---- 392.30A 392.30A 394.40 -23.50 417.90 2450 ---- ---- 400.90A 400.90A 403.00 -23.80 426.80 2460 ---- ---- 409.50A 409.50A 411.70 -24.00 435.70 2470 ---- ---- 418.20A 418.20A 420.40 -24.20 444.60 2475 ---- ---- 422.50A 422.50A 424.80 -24.30 449.10 2480 ---- ---- 426.90A 426.90A 429.10 -24.50 453.60 2490 ---- ---- 435.60A 435.60A 437.90 -24.70 462.60 2500 ---- ---- 444.40A 444.40A 446.80 -24.80 471.60 2525 ---- ---- 466.50A 466.50A 469.00 -25.40 494.40 2550 ---- ---- 488.80A 488.80A 491.40 -25.90 517.30 2575 ---- ---- 511.20A 511.20A 514.00 -26.30 540.30 2600 ---- ---- 533.90A 533.90A 536.80 -26.80 563.60 1 2625 ---- ---- 556.70A 556.70A 559.80 -27.20 587.00 2650 ---- ---- 579.60A 579.60A 582.90 -27.60 610.50 2675 ---- ---- 602.70A 602.70A 606.20 -27.90 634.10 2700 ---- ---- 626.00A 626.00A 629.60 -28.30 657.90 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .20 .00 .20 975 ---- ---- ---- ---- .20 .00 .20 1000 ---- ---- ---- ---- .20 .00 .20 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .50 .00 .50 1130 ---- ---- ---- ---- .50 .00 .50 1140 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .60 .00 .60 1160 ---- ---- ---- ---- .60 .00 .60 1170 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .70 .00 .70 1180 ---- ---- ---- ---- .70 .00 .70 1190 ---- ---- ---- ---- .70 -.10 .80 1200 ---- ---- ---- ---- .80 .00 .80 1210 ---- ---- ---- ---- .80 -.10 .90 1220 ---- ---- ---- ---- .80 -.10 .90 1225 ---- ---- ---- ---- .90 .00 .90 1230 ---- ---- ---- ---- .90 -.10 1.00 1235 ---- ---- ---- ---- .90 -.10 1.00 1240 ---- ---- ---- ---- .90 -.10 1.00 1245 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- 1.00 -.10 1.10 70 1255 ---- ---- ---- ---- 1.00 -.10 1.10 1260 ---- ---- ---- ---- 1.00 -.10 1.10 1265 ---- ---- ---- ---- 1.00 -.20 1.20 1270 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1280 ---- ---- ---- ---- 1.10 -.20 1.30 1285 ---- ---- ---- ---- 1.20 -.10 1.30 1290 ---- ---- ---- ---- 1.20 -.10 1.30 1295 ---- ---- ---- ---- 1.20 -.20 1.40 1300 ---- ---- ---- ---- 1.20 -.20 1.40 1305 ---- ---- ---- ---- 1.30 -.10 1.40 1310 ---- ---- ---- ---- 1.30 -.20 1.50 1315 ---- ---- ---- ---- 1.30 -.20 1.50 1320 ---- ---- ---- ---- 1.40 -.20 1.60 1325 ---- ---- ---- ---- 1.40 -.20 1.60 1330 ---- ---- ---- ---- 1.40 -.30 1.70 1335 ---- ---- ---- ---- 1.50 -.20 1.70 1340 ---- ---- ---- ---- 1.50 -.20 1.70 1345 ---- ---- ---- ---- 1.60 -.20 1.80 1350 ---- ---- ---- ---- 1.60 -.20 1.80 1355 ---- ---- ---- ---- 1.60 -.30 1.90 1360 ---- ---- ---- ---- 1.70 -.20 1.90 1365 ---- ---- ---- ---- 1.70 -.30 2.00 1370 ---- ---- ---- ---- 1.80 -.30 2.10 1375 ---- ---- ---- ---- 1.80 -.30 2.10 1380 ---- ---- ---- ---- 1.90 -.30 2.20 1385 ---- ---- ---- ---- 1.90 -.30 2.20 1390 ---- ---- ---- ---- 2.00 -.30 2.30 1395 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1400 ---- ---- ---- ---- 2.10 -.30 2.40 1405 ---- ---- ---- ---- 2.20 -.30 2.50 1410 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1415 ---- ---- 2.60A 2.60A 2.30 -.40 2.70 1420 ---- ---- 2.70A 2.70A 2.40 -.40 2.80 1425 ---- ---- 2.80A 2.80A 2.50 -.40 2.90 20 1430 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1435 ---- ---- 2.90A 2.90A 2.60 -.40 3.00 1440 ---- ---- 3.00A 3.00A 2.70 -.40 3.10 1445 ---- ---- 3.10A 3.10A 2.80 -.40 3.20 1450 ---- ---- 3.20A 3.20A 2.90 -.40 3.30 1455 ---- ---- 3.30A 3.30A 3.00 -.50 3.50 1460 ---- ---- 3.40A 3.40A 3.10 -.50 3.60 1465 ---- ---- 3.50A 3.50A 3.20 -.50 3.70 1470 ---- ---- 3.60A 3.60A 3.30 -.50 3.80 1475 ---- ---- 3.70A 3.70A 3.40 -.60 4.00 42 1480 ---- ---- 3.90A 3.90A 3.60 -.50 4.10 1485 ---- ---- 4.00A 4.00A 3.70 -.50 4.20 1490 ---- ---- 4.10A 4.10A 3.80 -.60 4.40 1495 ---- ---- 4.30A 4.30A 4.00 -.50 4.50 1500 4.30 4.30 4.30 4.30 4.10 -.60 1 4.70 9 1505 ---- ---- 4.60A 4.60A 4.20 -.60 4.80 1510 ---- ---- 4.70A 4.70A 4.40 -.60 5.00 1515 ---- ---- 4.90A 4.90A 4.50 -.70 5.20 1520 ---- ---- 5.00A 5.00A 4.70 -.70 5.40 1525 ---- ---- 5.20A 5.20A 4.90 -.60 5.50 27 1530 ---- ---- 5.40A 5.40A 5.00 -.70 5.70 1535 ---- ---- 5.60A 5.60A 5.20 -.70 5.90 1540 ---- ---- 5.80A 5.80A 5.40 -.70 6.10 1545 ---- ---- 6.00A 6.00A 5.60 -.80 6.40 1550 ---- ---- 6.20A 6.20A 5.80 -.80 6.60 130 1555 ---- ---- 6.40A 6.40A 6.00 -.80 6.80 1560 ---- ---- 6.60A 6.60A 6.20 -.80 7.00 1565 ---- ---- 6.80A 6.80A 6.40 -.90 7.30 1570 ---- ---- 7.10A 7.10A 6.70 -.80 7.50 1575 ---- ---- 7.30A 7.30A 6.90 -.90 7.80 1580 ---- ---- 7.60A 7.60A 7.10 -1.00 8.10 1585 ---- ---- 7.80A 7.80A 7.40 -.90 8.30 1590 ---- ---- 8.10A 8.10A 7.70 -.90 8.60 1595 ---- ---- 8.40A 8.40A 7.90 -1.00 8.90 1600 ---- ---- 8.80A 8.80A 8.20 -1.00 9.20 1605 ---- ---- 9.10A 9.10A 8.50 -1.00 9.50 1610 ---- ---- 9.40A 9.40A 8.80 -1.00 9.80 1615 ---- ---- 9.70A 9.70A 9.10 -1.10 10.20 1620 ---- ---- 10.00A 10.00A 9.40 -1.10 10.50 1625 ---- ---- 10.30A 10.30A 9.70 -1.20 10.90 1630 ---- ---- 10.70A 10.70A 10.00 -1.20 11.20 1635 ---- ---- 11.00A 11.00A 10.40 -1.20 11.60 1640 ---- ---- 11.40A 11.40A 10.70 -1.30 12.00 1645 ---- ---- 11.70A 11.70A 11.10 -1.30 12.40 1 1650 ---- ---- 12.10A 12.10A 11.40 -1.40 12.80 1655 ---- ---- 12.50A 12.50A 11.80 -1.40 13.20 1660 ---- ---- 12.90A 12.90A 12.20 -1.50 13.70 1665 ---- ---- 13.30A 13.30A 12.60 -1.50 14.10 1670 ---- ---- 13.70A 13.70A 13.00 -1.60 14.60 1675 ---- ---- 14.10A 14.10A 13.50 -1.60 15.10 250 1680 ---- ---- 14.60A 14.60A 13.90 -1.70 15.60 1685 ---- ---- 15.10A 15.10A 14.40 -1.70 1 16.10 1690 ---- ---- 15.50A 15.50A 14.80 -1.80 16.60 1695 ---- ---- 16.00A 16.00A 15.30 -1.90 17.20 1700 18.00 18.00 16.50A 16.50A 15.80 -1.90 15 17.70 526 1705 ---- ---- 17.00A 17.00A 16.30 -2.00 18.30 1710 ---- ---- 17.60A 17.60A 16.90 -2.00 18.90 1715 ---- ---- 18.10A 18.10A 17.40 -2.10 19.50 1720 ---- ---- 18.70A 18.70A 18.00 -2.10 20.10 1725 18.90 18.90 18.90 19.20B 18.60 -2.20 1 20.80 1 1730 ---- ---- 19.90A 19.90A 19.20 -2.20 21.40 1735 ---- ---- 20.50A 20.50A 19.80 -2.30 22.10 1740 ---- ---- 21.10A 21.10A 20.40 -2.40 22.80 1745 ---- ---- 21.80A 21.80A 21.10 -2.50 23.60 1750 ---- ---- 22.50A 22.50A 21.70 -2.60 24.30 526 1755 ---- ---- 23.20A 23.20A 22.40 -2.70 25.10 1760 ---- ---- 23.90A 23.90A 23.10 -2.80 25.90 1765 ---- ---- 24.60A 24.60A 23.90 -2.80 26.70 1770 ---- ---- 25.40A 25.40A 24.60 -2.90 27.50 1775 ---- ---- 26.20A 26.20A 25.40 -3.00 28.40 1780 ---- ---- 27.00A 27.00A 26.20 -3.10 29.30 1785 ---- ---- 27.80A 27.80A 27.00 -3.20 30.20 1790 ---- ---- 28.70A 28.70A 27.90 -3.30 31.20 1795 ---- ---- 29.50A 29.50A 28.70 -3.40 32.10 1800 ---- ---- 30.40A 30.40A 29.60 -3.50 33.10 754 1805 ---- ---- 31.40A 31.40A 30.60 -3.60 34.20 1810 ---- ---- 32.30A 32.30A 31.50 -3.70 1 35.20 1 1815 ---- ---- 33.30A 33.30A 32.50 -3.80 36.30 1820 ---- ---- 34.30A 34.30A 33.50 -3.90 37.40 1825 ---- ---- 35.40A 35.40A 34.50 -4.00 38.50 155 1830 ---- ---- 36.40A 36.40A 35.50 -4.20 39.70 1835 ---- ---- 37.50A 37.50A 36.60 -4.30 40.90 1840 ---- ---- 38.60A 38.60A 37.70 -4.40 42.10 1845 ---- ---- 39.80A 39.80A 38.90 -4.50 43.40 1850 ---- ---- 41.00A 41.00A 40.00 -4.70 44.70 1855 ---- ---- 42.20A 42.20A 41.20 -4.80 46.00 1860 ---- ---- 43.40A 43.40A 42.50 -4.90 47.40 1865 ---- ---- 44.70A 44.70A 43.70 -5.10 48.80 1870 ---- ---- 46.00A 46.00A 45.00 -5.20 50.20 1875 ---- ---- 47.30A 47.30A 46.30 -5.40 51.70 1880 ---- ---- 48.70A 48.70A 47.70 -5.50 53.20 1885 ---- ---- 50.10A 50.10A 49.10 -5.60 54.70 1 1890 ---- ---- 51.50A 51.50A 50.50 -5.80 56.30 1895 ---- ---- 53.00A 53.00A 52.00 -5.90 57.90 100 100 1900 55.00 55.00 54.50A 54.50A 53.40 -6.10 25 59.50 1905 ---- ---- 56.00A 56.00A 55.00 -6.20 61.20 1910 ---- ---- 57.60A 57.60A 56.50 -6.40 62.90 1915 ---- ---- 59.20A 59.20A 58.10 -6.60 64.70 1920 ---- ---- 60.80A 60.80A 59.80 -6.70 66.50 1925 ---- ---- 62.50A 62.50A 61.40 -6.90 68.30 1930 ---- ---- 64.20A 64.20A 63.10 -7.10 70.20 1935 ---- ---- 65.90A 65.90A 64.90 -7.20 1 72.10 1940 ---- ---- 67.70A 67.70A 66.60 -7.40 74.00 1945 ---- ---- 69.50A 69.50A 68.40 -7.60 76.00 1950 ---- ---- 71.30A 71.30A 70.30 -7.70 78.00 1955 ---- ---- 73.20A 73.20A 72.20 -7.90 80.10 1960 ---- ---- 75.10A 75.10A 74.10 -8.00 82.10 1965 ---- ---- 77.00A 77.00A 76.10 -8.20 84.30 100 1970 ---- ---- 79.00A 79.00A 78.10 -8.40 86.50 1975 ---- ---- 81.00A 81.00A 80.10 -8.60 88.70 1980 ---- ---- 83.10A 83.10A 82.20 -8.70 90.90 1985 ---- ---- 85.20A 85.20A 84.30 -8.90 93.20 1 1990 ---- ---- 87.30A 87.30A 86.40 -9.10 95.50 1995 ---- ---- 89.50A 89.50A 88.60 -9.30 97.90 2000 ---- ---- 91.70A 91.70A 90.90 -9.40 100.30 319 2005 ---- ---- 93.90A 93.90A 93.10 -9.60 102.70 2010 ---- ---- 96.20A 96.20A 95.40 -9.80 105.20 15 2015 ---- ---- 98.50A 98.50A 97.80 -9.90 107.70 2020 ---- ---- 100.90A 100.90A 100.10 -10.20 110.30 2025 ---- ---- 103.20A 103.20A 102.60 -10.30 112.90 2030 ---- ---- 105.70A 105.70A 105.00 -10.50 115.50 2035 ---- ---- 108.10A 108.10A 107.50 -10.70 118.20 2040 ---- ---- 110.60A 110.60A 110.00 -10.90 120.90 2045 ---- ---- 113.20A 113.20A 112.60 -11.10 123.70 2050 ---- ---- 115.70A 115.70A 115.20 -11.30 126.50 1 66 2055 ---- ---- 118.30A 118.30A 117.80 -11.50 129.30 2060 ---- ---- 121.00A 121.00A 120.50 -11.60 132.10 2065 ---- ---- 123.70A 123.70A 123.20 -11.80 135.00 2070 ---- ---- 126.40A 126.40A 125.90 -12.10 138.00 2075 131.00 131.90 129.10A 131.90 128.70 -12.20 156 140.90 2080 ---- ---- 131.90A 131.90A 131.50 -12.40 143.90 2085 ---- ---- 134.70A 134.70A 134.40 -12.60 147.00 2090 ---- ---- 137.50A 137.50A 137.20 -12.80 150.00 2095 ---- ---- 140.40A 140.40A 140.10 -13.00 153.10 2100 ---- ---- 143.30A 143.30A 143.10 -13.20 156.30 201 2105 ---- ---- 146.30A 146.30A 146.10 -13.30 159.40 2110 ---- ---- 149.20A 149.20A 149.10 -13.50 162.60 2115 ---- ---- 152.20A 152.20A 152.10 -13.80 165.90 2120 ---- ---- 155.30A 155.30A 155.20 -13.90 169.10 2125 ---- ---- 158.30A 158.30A 158.30 -14.10 172.40 2130 ---- ---- 161.40A 161.40A 161.40 -14.30 175.70 2135 ---- ---- 164.60A 164.60A 164.50 -14.60 179.10 2140 ---- ---- 167.70A 167.70A 167.70 -14.80 182.50 2145 ---- ---- 170.90A 170.90A 170.90 -15.00 185.90 2150 ---- ---- 174.10A 174.10A 174.20 -15.10 189.30 600 2155 ---- ---- 177.40A 177.40A 177.50 -15.30 192.80 2160 ---- ---- 180.60A 180.60A 180.80 -15.50 196.30 2165 ---- ---- 183.90A 183.90A 184.10 -15.70 199.80 2170 ---- ---- 187.30A 187.30A 187.40 -15.90 203.30 2175 ---- ---- 190.60A 190.60A 190.80 -16.10 206.90 2180 ---- ---- 194.00A 194.00A 194.20 -16.20 210.40 2185 ---- ---- 197.40A 197.40A 197.70 -16.40 214.10 2190 ---- ---- 200.80A 200.80A 201.10 -16.60 217.70 2195 ---- ---- 204.30A 204.30A 204.60 -16.70 221.30 2200 ---- ---- 207.70A 207.70A 208.10 -16.90 225.00 2205 ---- ---- 211.20A 211.20A 211.70 -17.00 228.70 2210 ---- ---- 214.80A 214.80A 215.20 -17.20 232.40 2215 ---- ---- 218.30A 218.30A 218.80 -17.40 236.20 2220 ---- ---- 221.90A 221.90A 222.40 -17.50 239.90 2225 ---- ---- 225.50A 225.50A 226.00 -17.70 243.70 2230 ---- ---- 229.10A 229.10A 229.70 -17.80 247.50 2235 ---- ---- 232.70A 232.70A 233.30 -18.10 251.40 2240 ---- ---- 236.40A 236.40A 237.00 -18.20 255.20 2245 ---- ---- 240.10A 240.10A 240.70 -18.40 259.10 2250 ---- ---- 243.80A 243.80A 244.50 -18.50 263.00 2255 ---- ---- 247.50A 247.50A 248.20 -18.70 266.90 2260 ---- ---- 251.20A 251.20A 252.00 -18.80 270.80 2265 ---- ---- 255.00A 255.00A 255.80 -18.90 274.70 2270 ---- ---- 258.80A 258.80A 259.60 -19.10 278.70 2275 ---- ---- 262.60A 262.60A 263.40 -19.30 282.70 2280 ---- ---- 266.40A 266.40A 267.30 -19.40 286.70 2285 ---- ---- 270.20A 270.20A 271.10 -19.60 290.70 2290 ---- ---- 274.10A 274.10A 275.00 -19.70 294.70 2295 ---- ---- 277.90A 277.90A 278.90 -19.80 298.70 2300 ---- ---- 281.80A 281.80A 282.80 -20.00 302.80 2305 ---- ---- 285.70A 285.70A 286.80 -20.00 306.80 2310 ---- ---- 289.60A 289.60A 290.70 -20.20 310.90 2315 ---- ---- 293.50A 293.50A 294.70 -20.30 315.00 2320 ---- ---- 297.50A 297.50A 298.60 -20.50 319.10 2325 ---- ---- 301.50A 301.50A 302.60 -20.60 323.20 2330 ---- ---- 305.40A 305.40A 306.70 -20.70 327.40 2335 ---- ---- 309.40A 309.40A 310.70 -20.80 331.50 2340 ---- ---- 313.40A 313.40A 314.70 -21.00 335.70 2345 ---- ---- 317.50A 317.50A 318.80 -21.10 339.90 2350 ---- ---- 321.50A 321.50A 322.80 -21.20 344.00 2355 ---- ---- 325.50A 325.50A 326.90 -21.30 348.20 2360 ---- ---- 329.60A 329.60A 331.00 -21.50 352.50 2365 ---- ---- 333.70A 333.70A 335.10 -21.60 356.70 2370 ---- ---- 337.80A 337.80A 339.20 -21.70 360.90 2375 ---- ---- 341.90A 341.90A 343.40 -21.70 365.10 2380 ---- ---- 346.00A 346.00A 347.50 -21.90 369.40 2385 ---- ---- 350.10A 350.10A 351.70 -22.00 373.70 2390 ---- ---- 354.20A 354.20A 355.80 -22.10 377.90 2395 ---- ---- 358.40A 358.40A 360.00 -22.20 382.20 2400 373.50 373.50 362.50A 375.90B 364.20 -22.30 10 386.50 2410 ---- ---- 370.90A 370.90A 372.60 -22.50 395.10 2420 ---- ---- 379.30A 379.30A 381.10 -22.70 403.80 2425 ---- ---- 383.50A 383.50A 385.30 -22.80 408.10 2430 ---- ---- 387.70A 387.70A 389.60 -22.90 412.50 2440 ---- ---- 396.20A 396.20A 398.10 -23.10 421.20 2450 ---- ---- 404.70A 404.70A 406.70 -23.30 430.00 2460 ---- ---- 413.30A 413.30A 415.30 -23.50 438.80 2470 ---- ---- 421.90A 421.90A 424.00 -23.70 447.70 2475 ---- ---- 426.20A 426.20A 428.30 -23.80 452.10 2480 ---- ---- 430.50A 430.50A 432.70 -23.90 456.60 2490 ---- ---- 439.20A 439.20A 441.40 -24.10 465.50 2500 ---- ---- 447.90A 447.90A 450.20 -24.20 474.40 2525 ---- ---- 469.80A 469.80A 472.30 -24.60 496.90 2550 ---- ---- 492.00A 492.00A 494.50 -25.10 519.60 2575 ---- ---- 514.30A 514.30A 517.00 -25.50 542.50 2600 ---- ---- 536.80A 536.80A 539.60 -25.90 565.50 2625 ---- ---- 559.40A 559.40A 562.40 -26.30 588.70 2650 ---- ---- 582.20A 582.20A 585.30 -26.70 612.00 2675 ---- ---- 605.20A 605.20A 608.40 -27.00 635.40 1 2700 ---- ---- 628.30A 628.30A 631.60 -27.40 659.00 1 2800 ---- ---- ---- ---- 725.60 ---- ---- 2900 ---- ---- ---- ---- 821.30 ---- ---- 3000 ---- ---- 914.00A 914.00A 918.50 -31.50 950.00 3450 ---- ---- ---- ---- 1366.20 -33.40 1399.60 3475 ---- ---- ---- ---- 1391.20 -33.40 1424.60 3500 ---- ---- ---- ---- 1416.20 -33.40 1449.60 4000 ---- ---- ---- ---- 1916.20 -33.40 1949.60 5000 ---- ---- ---- ---- 2916.20 -33.40 2949.60 10000 ---- ---- ---- ---- 7916.20 -33.40 7949.60 OG JAN25 Gold Option PUT 1475 4.20 4.20 4.20 4.20 4.20 -.20 1 4.40 1500 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 1525 ---- ---- 5.90A 5.90A 5.80 -.40 6.20 1550 ---- ---- 6.90A 6.90A 6.70 -.50 7.20 1575 ---- ---- 8.10A 8.10A 7.80 -.70 8.50 1600 ---- ---- 9.60A 9.60A 9.10 -.80 9.90 1625 ---- ---- 11.20A 11.20A 10.60 -1.00 11.60 1650 ---- ---- 13.10A 13.10A 12.40 -1.10 13.50 1660 ---- ---- 13.90A 13.90A 13.20 -1.20 14.40 1670 ---- ---- 14.70A 14.70A 14.00 -1.30 15.30 1675 ---- ---- 15.20A 15.20A 14.40 -1.40 15.80 1680 ---- ---- 15.70A 15.70A 14.90 -1.40 16.30 1690 ---- ---- 16.60A 16.60A 15.80 -1.50 17.30 1700 ---- ---- 17.60A 17.60A 16.80 -1.60 18.40 1710 ---- ---- 18.70A 18.70A 17.90 -1.70 19.60 1720 ---- ---- 19.90A 19.90A 19.00 -1.80 20.80 1725 ---- ---- 20.50A 20.50A 19.60 -1.90 21.50 1730 ---- ---- 21.10A 21.10A 20.20 -1.90 22.10 1740 ---- ---- 22.30A 22.30A 21.40 -2.10 23.50 1750 ---- ---- 23.70A 23.70A 22.80 -2.20 25.00 1755 ---- ---- 24.40A 24.40A 23.50 -2.30 25.80 1760 ---- ---- 25.10A 25.10A 24.20 -2.40 26.60 1765 ---- ---- 25.80A 25.80A 24.90 -2.50 27.40 1770 ---- ---- 26.60A 26.60A 25.70 -2.50 28.20 1775 ---- ---- 27.40A 27.40A 26.50 -2.60 29.10 1780 ---- ---- 28.20A 28.20A 27.30 -2.60 29.90 1785 ---- ---- 29.00A 29.00A 28.10 -2.70 30.80 1790 ---- ---- 29.90A 29.90A 28.90 -2.90 31.80 1795 ---- ---- 30.70A 30.70A 29.80 -2.90 32.70 1800 ---- ---- 31.60A 31.60A 30.70 -3.00 33.70 1805 ---- ---- 32.50A 32.50A 31.60 -3.10 34.70 1810 ---- ---- 33.50A 33.50A 32.50 -3.20 35.70 1815 ---- ---- 34.40A 34.40A 33.50 -3.30 36.80 1820 ---- ---- 35.40A 35.40A 34.50 -3.40 37.90 1825 ---- ---- 36.40A 36.40A 35.50 -3.50 39.00 1830 ---- ---- 37.50A 37.50A 36.50 -3.60 40.10 1835 ---- ---- 38.50A 38.50A 37.60 -3.70 41.30 1840 ---- ---- 39.60A 39.60A 38.70 -3.80 42.50 1845 ---- ---- 40.70A 40.70A 39.80 -3.90 43.70 1850 ---- ---- 41.80A 41.80A 40.90 -4.10 45.00 1855 ---- ---- 43.00A 43.00A 42.10 -4.10 46.20 1860 ---- ---- 44.20A 44.20A 43.30 -4.30 47.60 1865 ---- ---- 45.40A 45.40A 44.50 -4.40 48.90 1870 ---- ---- 46.70A 46.70A 45.80 -4.50 50.30 1875 ---- ---- 48.00A 48.00A 47.10 -4.60 51.70 1880 ---- ---- 49.30A 49.30A 48.40 -4.70 53.10 1885 ---- ---- 50.60A 50.60A 49.70 -4.90 54.60 1890 ---- ---- 52.00A 52.00A 51.10 -5.00 56.10 1895 ---- ---- 53.40A 53.40A 52.50 -5.20 57.70 1900 ---- ---- 54.80A 54.80A 54.00 -5.20 59.20 1905 ---- ---- 56.30A 56.30A 55.40 -5.50 60.90 1910 ---- ---- 57.80A 57.80A 56.90 -5.60 62.50 1915 ---- ---- 59.30A 59.30A 58.50 -5.70 64.20 1920 ---- ---- 60.90A 60.90A 60.00 -5.90 65.90 1925 ---- ---- 62.50A 62.50A 61.60 -6.10 67.70 1930 ---- ---- 64.10A 64.10A 63.30 -6.10 69.40 1935 ---- ---- 65.70A 65.70A 65.00 -6.30 71.30 1940 ---- ---- 67.40A 67.40A 66.70 -6.40 73.10 1945 ---- ---- 69.20A 69.20A 68.40 -6.60 75.00 1950 ---- ---- 70.90A 70.90A 70.20 -6.80 77.00 1955 ---- ---- 72.70A 72.70A 72.00 -6.90 78.90 1960 ---- ---- 74.60A 74.60A 73.80 -7.10 80.90 1965 ---- ---- 76.40A 76.40A 75.70 -7.30 83.00 1970 ---- ---- 78.30A 78.30A 77.70 -7.40 85.10 1975 ---- ---- 80.30A 80.30A 79.60 -7.60 87.20 1980 ---- ---- 82.20A 82.20A 81.60 -7.70 89.30 1985 ---- ---- 84.20A 84.20A 83.60 -7.90 91.50 1990 ---- ---- 86.30A 86.30A 85.70 -8.10 93.80 1995 ---- ---- 88.40A 88.40A 87.80 -8.20 96.00 2000 ---- ---- 90.50A 90.50A 90.00 -8.30 98.30 2005 ---- ---- 92.60A 92.60A 92.10 -8.60 100.70 2010 ---- ---- 94.80A 94.80A 94.30 -8.70 103.00 2015 ---- ---- 97.00A 97.00A 96.60 -8.80 105.40 2020 ---- ---- 99.40A 99.40A 98.90 -9.00 107.90 2025 ---- ---- 101.50A 101.50A 101.20 -9.20 110.40 2030 ---- ---- 104.00A 104.00A 103.60 -9.30 112.90 2035 ---- ---- 106.50A 106.50A 106.00 -9.40 115.40 2040 ---- ---- 108.90A 108.90A 108.40 -9.60 118.00 2045 ---- ---- 111.30A 111.30A 110.80 -9.80 120.60 2050 ---- ---- 113.70A 113.70A 113.30 -10.00 123.30 2055 ---- ---- 116.30A 116.30A 115.90 -10.10 126.00 2060 ---- ---- 118.80A 118.80A 118.40 -10.30 128.70 2065 ---- ---- 121.40A 121.40A 121.00 -10.50 131.50 2070 ---- ---- 124.00A 124.00A 123.70 -10.60 134.30 2075 ---- ---- 126.30A 126.30A 126.40 -10.70 137.10 2080 ---- ---- 129.10A 129.10A 129.10 -10.90 140.00 2085 ---- ---- 131.80A 131.80A 131.80 -11.10 142.90 2090 ---- ---- 134.40A 134.40A 134.60 -11.20 145.80 2095 ---- ---- 137.20A 137.20A 137.40 -11.40 148.80 2100 ---- ---- 140.00A 140.00A 140.20 -11.60 151.80 2105 ---- ---- 142.80A 142.80A 143.10 -11.70 154.80 2110 ---- ---- 145.60A 145.60A 146.00 -11.90 157.90 2115 ---- ---- 148.50A 148.50A 148.90 -12.10 161.00 2120 ---- ---- 151.40A 151.40A 151.90 -12.20 164.10 2125 ---- ---- 154.40A 154.40A 154.90 -12.40 167.30 2130 ---- ---- 157.40A 157.40A 157.90 -12.60 170.50 2135 ---- ---- 160.40A 160.40A 160.90 -12.80 173.70 2140 ---- ---- 163.40A 163.40A 164.00 -13.00 177.00 2145 ---- ---- 166.50A 166.50A 167.10 -13.10 180.20 2150 ---- ---- 169.60A 169.60A 170.30 -13.30 183.60 2155 ---- ---- 172.70A 172.70A 173.40 -13.50 186.90 2160 ---- ---- 175.80A 175.80A 176.60 -13.60 190.20 2165 ---- ---- 179.00A 179.00A 179.90 -13.70 193.60 2170 ---- ---- 182.20A 182.20A 183.10 -14.00 197.10 2175 ---- ---- 185.50A 185.50A 186.40 -14.10 200.50 2180 ---- ---- 188.70A 188.70A 189.70 -14.30 204.00 2185 ---- ---- 192.00A 192.00A 193.00 -14.40 207.40 2190 ---- ---- 195.30A 195.30A 196.40 -14.60 211.00 2195 ---- ---- 198.70A 198.70A 199.80 -14.70 214.50 2200 ---- ---- 202.00A 202.00A 203.20 -14.90 218.10 2205 ---- ---- 205.40A 205.40A 206.60 -15.00 221.60 2210 ---- ---- 208.80A 208.80A 210.10 -15.20 225.30 2215 ---- ---- 212.30A 212.30A 213.50 -15.40 228.90 2220 ---- ---- 215.70A 215.70A 217.00 -15.50 232.50 2225 ---- ---- 219.20A 219.20A 220.60 -15.60 236.20 2230 ---- ---- 222.70A 222.70A 224.10 -15.80 239.90 2235 ---- ---- 226.20A 226.20A 227.70 -15.90 243.60 2240 ---- ---- 229.80A 229.80A 231.30 -16.10 247.40 2245 ---- ---- 233.30A 233.30A 234.90 -16.20 251.10 2250 ---- ---- 236.90A 236.90A 238.50 -16.40 254.90 2255 ---- ---- 240.50A 240.50A 242.20 -16.50 258.70 2260 ---- ---- 244.20A 244.20A 245.80 -16.70 262.50 2265 ---- ---- 247.80A 247.80A 249.50 -16.80 266.30 2270 ---- ---- 251.50A 251.50A 253.30 -16.90 270.20 2275 ---- ---- 255.20A 255.20A 257.00 -17.00 274.00 2280 ---- ---- 258.90A 258.90A 260.70 -17.20 277.90 2285 ---- ---- 262.60A 262.60A 264.50 -17.30 281.80 2290 ---- ---- 266.40A 266.40A 268.30 -17.50 285.80 2295 ---- ---- 270.20A 270.20A 272.10 -17.60 289.70 2300 ---- ---- 273.90A 273.90A 275.90 -17.70 293.60 2305 ---- ---- 277.70A 277.70A 279.80 -17.80 297.60 2310 ---- ---- 281.60A 281.60A 283.60 -18.00 301.60 2315 ---- ---- 285.40A 285.40A 287.50 -18.10 305.60 2320 ---- ---- 289.20A 289.20A 291.40 -18.20 309.60 2325 ---- ---- 293.10A 293.10A 295.30 -18.40 313.70 2330 ---- ---- 297.00A 297.00A 299.20 -18.50 317.70 2335 ---- ---- 300.90A 300.90A 303.10 -18.70 321.80 2340 ---- ---- 304.80A 304.80A 307.10 -18.70 325.80 2345 ---- ---- 308.70A 308.70A 311.00 -18.90 329.90 2350 ---- ---- 312.70A 312.70A 315.00 -19.00 334.00 2355 ---- ---- 316.60A 316.60A 319.00 -19.10 338.10 2360 ---- ---- 320.60A 320.60A 323.00 -19.30 342.30 2365 ---- ---- 324.60A 324.60A 327.00 -19.40 346.40 2370 ---- ---- 328.60A 328.60A 331.00 -19.50 350.50 2375 ---- ---- 332.60A 332.60A 335.10 -19.60 354.70 2380 ---- ---- 336.70A 336.70A 339.10 -19.80 358.90 2385 ---- ---- 340.70A 340.70A 343.20 -19.90 363.10 2390 ---- ---- 344.70A 344.70A 347.30 -20.00 367.30 2395 ---- ---- 348.80A 348.80A 351.40 -20.10 371.50 2400 ---- ---- 352.90A 352.90A 355.50 -20.20 375.70 2405 ---- ---- 357.00A 357.00A 359.60 -20.30 379.90 2410 ---- ---- 361.10A 361.10A 363.70 -20.40 384.10 2420 ---- ---- 369.30A 369.30A 372.00 -20.70 392.70 2425 ---- ---- 373.40A 373.40A 376.10 -20.80 396.90 2430 ---- ---- 377.60A 377.60A 380.30 -20.90 401.20 2440 ---- ---- 385.90A 385.90A 388.70 -21.10 409.80 2450 ---- ---- 394.30A 394.30A 397.10 -21.30 418.40 2460 ---- ---- 402.70A 402.70A 405.50 -21.60 427.10 2470 ---- ---- 411.20A 411.20A 414.00 -21.80 435.80 2475 ---- ---- 415.40A 415.40A 418.30 -21.90 440.20 2480 ---- ---- 419.60A 419.60A 422.50 -22.10 444.60 2490 ---- ---- 428.20A 428.20A 431.10 -22.30 453.40 2500 ---- ---- 436.70A 436.70A 439.70 -22.50 462.20 2510 ---- ---- 445.30A 445.30A 448.30 -22.70 471.00 2525 ---- ---- 458.30A 458.30A 461.40 -23.00 484.40 2550 ---- ---- 480.10A 480.10A 483.20 -23.60 506.80 2575 ---- ---- 502.10A 502.10A 505.30 -24.10 529.40 2600 ---- ---- 524.30A 524.30A 527.60 -24.60 552.20 2625 ---- ---- 546.60A 546.60A 550.10 -25.00 575.10 2650 ---- ---- 569.10A 569.10A 572.70 -25.50 598.20 2675 ---- ---- 591.80A 591.80A 595.60 -25.90 621.50 2700 ---- ---- 614.60A 614.60A 618.50 -26.40 644.90 OG FEB25 Gold Option PUT 1475 ---- ---- ---- ---- 4.00 -.90 4.90 1500 ---- ---- ---- ---- 4.80 -1.10 5.90 1525 ---- ---- ---- ---- 5.70 -1.30 7.00 1550 ---- ---- ---- ---- 6.80 -1.50 8.30 1575 ---- ---- ---- ---- 8.10 -1.80 9.90 1600 ---- ---- ---- ---- 9.60 -2.00 11.60 1625 ---- ---- ---- ---- 11.30 -2.30 13.60 1650 ---- ---- ---- ---- 13.20 -2.70 15.90 1660 ---- ---- ---- ---- 14.00 -2.90 16.90 1670 ---- ---- ---- ---- 14.90 -3.00 17.90 1675 ---- ---- ---- ---- 15.40 -3.00 18.40 1680 ---- ---- ---- ---- 15.80 -3.20 19.00 1690 ---- ---- ---- ---- 16.80 -3.40 20.20 1700 ---- ---- ---- ---- 17.90 -3.50 21.40 1710 ---- ---- ---- ---- 18.90 -3.70 22.60 1720 ---- ---- ---- ---- 20.10 -3.80 23.90 1725 ---- ---- ---- ---- 20.70 -3.90 24.60 1730 ---- ---- ---- ---- 21.30 -4.00 25.30 1740 ---- ---- ---- ---- 22.50 -4.30 26.80 1750 ---- ---- ---- ---- 23.80 -4.50 28.30 1755 ---- ---- ---- ---- 24.50 -4.60 29.10 1760 ---- ---- ---- ---- 25.20 -4.70 29.90 1765 ---- ---- ---- ---- 25.90 -4.80 30.70 1770 ---- ---- ---- ---- 26.60 -4.90 31.50 1775 ---- ---- ---- ---- 27.30 -5.10 32.40 1780 ---- ---- ---- ---- 28.10 -5.10 33.20 1785 ---- ---- ---- ---- 28.90 -5.20 34.10 1790 ---- ---- ---- ---- 29.70 -5.30 35.00 1795 ---- ---- ---- ---- 30.50 -5.40 35.90 1800 ---- ---- ---- ---- 31.30 -5.60 36.90 1805 ---- ---- ---- ---- 32.10 -5.80 37.90 1810 ---- ---- ---- ---- 33.00 -5.80 38.80 1815 ---- ---- ---- ---- 33.80 -6.00 39.80 1820 ---- ---- ---- ---- 34.70 -6.20 40.90 1825 ---- ---- ---- ---- 35.70 -6.20 41.90 1830 ---- ---- ---- ---- 36.60 -6.40 43.00 1835 ---- ---- ---- ---- 37.50 -6.60 44.10 1840 ---- ---- ---- ---- 38.50 -6.70 45.20 1845 ---- ---- ---- ---- 39.50 -6.80 46.30 1850 ---- ---- ---- ---- 40.50 -7.00 47.50 1855 ---- ---- ---- ---- 41.60 -7.10 48.70 1860 ---- ---- ---- ---- 42.60 -7.30 49.90 1865 ---- ---- ---- ---- 43.70 -7.40 51.10 1870 ---- ---- ---- ---- 44.90 -7.50 52.40 1875 ---- ---- ---- ---- 46.00 -7.70 53.70 1880 ---- ---- ---- ---- 47.20 -7.80 55.00 1885 ---- ---- ---- ---- 48.40 -8.00 56.40 1890 ---- ---- ---- ---- 49.60 -8.20 57.80 1895 ---- ---- ---- ---- 50.90 -8.30 59.20 1900 ---- ---- ---- ---- 52.20 -8.40 60.60 1905 ---- ---- ---- ---- 53.50 -8.60 62.10 1910 ---- ---- ---- ---- 54.90 -8.80 63.70 1915 ---- ---- ---- ---- 56.30 -8.90 65.20 1920 ---- ---- ---- ---- 57.70 -9.10 66.80 1925 ---- ---- ---- ---- 59.20 -9.30 68.50 1930 ---- ---- ---- ---- 60.70 -9.40 70.10 1935 ---- ---- ---- ---- 62.20 -9.60 71.80 1940 ---- ---- ---- ---- 63.80 -9.80 73.60 1945 ---- ---- ---- ---- 65.40 -9.90 75.30 1950 ---- ---- ---- ---- 67.00 -10.20 77.20 1955 ---- ---- ---- ---- 68.70 -10.30 79.00 1960 ---- ---- ---- ---- 70.40 -10.50 80.90 1965 ---- ---- ---- ---- 72.10 -10.70 82.80 1970 ---- ---- ---- ---- 73.90 -10.90 84.80 1975 ---- ---- ---- ---- 75.70 -11.00 86.70 1980 ---- ---- ---- ---- 77.50 -11.30 88.80 1985 ---- ---- ---- ---- 79.40 -11.40 90.80 1990 ---- ---- ---- ---- 81.30 -11.60 92.90 1995 ---- ---- ---- ---- 83.20 -11.80 95.00 2000 ---- ---- ---- ---- 85.20 -12.00 97.20 2005 ---- ---- ---- ---- 87.20 -12.20 99.40 2010 ---- ---- ---- ---- 89.20 -12.40 101.60 2015 ---- ---- ---- ---- 91.30 -12.60 103.90 2020 ---- ---- ---- ---- 93.40 -12.80 106.20 2025 ---- ---- ---- ---- 95.60 -13.00 108.60 2030 ---- ---- ---- ---- 97.80 -13.20 111.00 2035 ---- ---- ---- ---- 100.00 -13.40 113.40 2040 ---- ---- ---- ---- 102.30 -13.50 115.80 2045 ---- ---- ---- ---- 104.60 -13.70 118.30 2050 ---- ---- ---- ---- 107.00 -13.90 120.90 2055 ---- ---- ---- ---- 109.40 -14.10 123.50 2060 ---- ---- ---- ---- 111.80 -14.30 126.10 2065 ---- ---- ---- ---- 114.30 -14.50 128.80 2070 ---- ---- ---- ---- 116.80 -14.70 131.50 2075 ---- ---- ---- ---- 119.30 -14.90 134.20 2080 ---- ---- ---- ---- 121.90 -15.10 137.00 2085 ---- ---- ---- ---- 124.50 -15.30 139.80 2090 ---- ---- ---- ---- 127.20 -15.50 142.70 2095 ---- ---- ---- ---- 129.90 -15.70 145.60 2100 ---- ---- ---- ---- 132.70 -15.80 148.50 2105 ---- ---- ---- ---- 135.50 -16.00 151.50 2110 ---- ---- ---- ---- 138.30 -16.20 154.50 2115 ---- ---- ---- ---- 141.20 -16.40 157.60 2120 ---- ---- ---- ---- 144.10 -16.60 160.70 2125 ---- ---- ---- ---- 147.10 -16.70 163.80 2130 ---- ---- ---- ---- 150.10 -16.90 167.00 2135 ---- ---- ---- ---- 153.10 -17.10 170.20 2140 ---- ---- ---- ---- 156.10 -17.30 173.40 2145 ---- ---- ---- ---- 159.20 -17.50 176.70 2150 ---- ---- ---- ---- 162.30 -17.70 180.00 2155 ---- ---- ---- ---- 165.50 -17.80 183.30 2160 ---- ---- ---- ---- 168.70 -17.90 186.60 2165 ---- ---- ---- ---- 171.90 -18.10 190.00 2170 ---- ---- ---- ---- 175.10 -18.40 193.50 2175 ---- ---- ---- ---- 178.40 -18.50 196.90 2180 ---- ---- ---- ---- 181.70 -18.70 200.40 2185 ---- ---- ---- ---- 185.10 -18.80 203.90 2190 ---- ---- ---- ---- 188.40 -19.00 207.40 2195 ---- ---- ---- ---- 191.80 -19.10 210.90 2200 ---- ---- ---- ---- 195.20 -19.30 214.50 2205 ---- ---- ---- ---- 198.70 -19.40 218.10 2210 ---- ---- ---- ---- 202.10 -19.60 221.70 2215 ---- ---- ---- ---- 205.60 -19.80 225.40 2220 ---- ---- ---- ---- 209.10 -19.90 229.00 2225 ---- ---- ---- ---- 212.70 -20.00 232.70 2230 ---- ---- ---- ---- 216.20 -20.20 236.40 2235 ---- ---- ---- ---- 219.80 -20.30 240.10 2240 ---- ---- ---- ---- 223.40 -20.50 243.90 2245 ---- ---- ---- ---- 227.00 -20.60 247.60 2250 ---- ---- ---- ---- 230.60 -20.80 251.40 2255 ---- ---- ---- ---- 234.30 -20.90 255.20 2260 ---- ---- ---- ---- 238.00 -21.00 259.00 2265 ---- ---- ---- ---- 241.70 -21.20 262.90 2270 ---- ---- ---- ---- 245.40 -21.30 266.70 2275 ---- ---- ---- ---- 249.10 -21.50 270.60 2280 ---- ---- ---- ---- 252.90 -21.60 274.50 2285 ---- ---- ---- ---- 256.70 -21.70 278.40 2290 ---- ---- ---- ---- 260.50 -21.90 282.40 2295 ---- ---- ---- ---- 264.30 -22.00 286.30 2300 ---- ---- ---- ---- 268.10 -22.20 290.30 2305 ---- ---- ---- ---- 272.00 -22.20 294.20 2310 ---- ---- ---- ---- 275.80 -22.40 298.20 2315 ---- ---- ---- ---- 279.70 -22.60 302.30 2320 ---- ---- ---- ---- 283.60 -22.70 306.30 2325 ---- ---- ---- ---- 287.50 -22.80 310.30 2330 ---- ---- ---- ---- 291.50 -22.90 314.40 2335 ---- ---- ---- ---- 295.40 -23.00 318.40 2340 ---- ---- ---- ---- 299.40 -23.10 322.50 2345 ---- ---- ---- ---- 303.40 -23.20 326.60 2350 ---- ---- ---- ---- 307.40 -23.30 330.70 2360 ---- ---- ---- ---- 315.40 -23.60 339.00 2370 ---- ---- ---- ---- 323.50 -23.80 347.30 2375 ---- ---- ---- ---- 327.60 -23.90 351.50 2380 ---- ---- ---- ---- 331.60 -24.10 355.70 2390 ---- ---- ---- ---- 339.90 -24.20 364.10 2400 ---- ---- ---- ---- 348.10 -24.50 372.60 2410 ---- ---- ---- ---- 356.40 -24.70 381.10 2420 ---- ---- ---- ---- 364.80 -24.90 389.70 2425 ---- ---- ---- ---- 369.00 -25.00 394.00 2430 ---- ---- ---- ---- 373.20 -25.10 398.30 2440 ---- ---- ---- ---- 381.70 -25.30 407.00 2450 ---- ---- ---- ---- 390.20 -25.40 415.60 2475 ---- ---- ---- ---- 411.60 -25.90 437.50 2500 ---- ---- ---- ---- 433.30 -26.40 459.70 2525 ---- ---- ---- ---- 455.20 -26.80 482.00 2550 ---- ---- ---- ---- 477.40 -27.20 504.60 2575 ---- ---- ---- ---- 499.70 -27.60 527.30 2600 ---- ---- ---- ---- 522.30 -27.90 550.20 2625 ---- ---- ---- ---- 545.00 -28.30 573.30 OG MAR25 Gold Option PUT 1500 ---- ---- ---- ---- 5.20 -1.20 6.40 1525 ---- ---- ---- ---- 6.20 -1.30 7.50 1550 ---- ---- ---- ---- 7.40 -1.50 8.90 1575 ---- ---- ---- ---- 8.70 -1.80 10.50 1600 ---- ---- ---- ---- 10.20 -2.00 12.20 1625 ---- ---- ---- ---- 11.90 -2.40 14.30 1650 ---- ---- ---- ---- 13.90 -2.60 16.50 1675 ---- ---- ---- ---- 16.10 -3.00 19.10 1680 ---- ---- ---- ---- 16.50 -3.20 19.70 1690 ---- ---- ---- ---- 17.50 -3.30 20.80 1700 ---- ---- ---- ---- 18.60 -3.40 22.00 1710 ---- ---- ---- ---- 19.60 -3.70 23.30 1720 ---- ---- ---- ---- 20.80 -3.80 24.60 1725 ---- ---- ---- ---- 21.40 -3.90 25.30 1730 ---- ---- ---- ---- 22.00 -4.00 26.00 1740 ---- ---- ---- ---- 23.20 -4.20 27.40 1750 ---- ---- ---- ---- 24.50 -4.40 28.90 1760 ---- ---- ---- ---- 25.80 -4.60 30.40 1770 ---- ---- ---- ---- 27.30 -4.80 32.10 1775 ---- ---- ---- ---- 28.00 -4.90 32.90 1780 ---- ---- ---- ---- 28.70 -5.00 33.70 1785 ---- ---- ---- ---- 29.50 -5.10 34.60 1790 ---- ---- ---- ---- 30.30 -5.20 35.50 1795 ---- ---- ---- ---- 31.10 -5.30 36.40 1800 ---- ---- ---- ---- 31.90 -5.40 37.30 1805 ---- ---- ---- ---- 32.70 -5.60 38.30 1810 ---- ---- ---- ---- 33.50 -5.70 39.20 1815 ---- ---- ---- ---- 34.40 -5.80 40.20 1820 ---- ---- ---- ---- 35.30 -5.90 41.20 1825 ---- ---- ---- ---- 36.20 -6.00 42.20 1830 ---- ---- ---- ---- 37.10 -6.20 43.30 1835 ---- ---- ---- ---- 38.00 -6.30 44.30 1840 ---- ---- ---- ---- 39.00 -6.40 45.40 1845 ---- ---- ---- ---- 39.90 -6.60 46.50 1850 ---- ---- ---- ---- 40.90 -6.70 47.60 1855 ---- ---- ---- ---- 41.90 -6.90 48.80 1860 ---- ---- ---- ---- 42.90 -7.00 49.90 1865 ---- ---- ---- ---- 44.00 -7.10 51.10 1870 ---- ---- ---- ---- 45.10 -7.20 52.30 1875 ---- ---- ---- ---- 46.20 -7.40 53.60 1880 ---- ---- ---- ---- 47.30 -7.50 54.80 1885 ---- ---- ---- ---- 48.40 -7.70 56.10 1890 ---- ---- ---- ---- 49.60 -7.90 57.50 1895 ---- ---- ---- ---- 50.80 -8.00 58.80 1900 ---- ---- ---- ---- 52.00 -8.20 60.20 1905 ---- ---- ---- ---- 53.30 -8.30 61.60 1910 ---- ---- ---- ---- 54.60 -8.40 63.00 1915 ---- ---- ---- ---- 55.90 -8.60 64.50 1920 ---- ---- ---- ---- 57.20 -8.80 66.00 1925 ---- ---- ---- ---- 58.60 -8.90 67.50 1930 ---- ---- ---- ---- 60.00 -9.10 69.10 1935 ---- ---- ---- ---- 61.50 -9.20 70.70 1940 ---- ---- ---- ---- 62.90 -9.50 72.40 1945 ---- ---- ---- ---- 64.40 -9.60 74.00 1950 ---- ---- ---- ---- 66.00 -9.80 75.80 1955 ---- ---- ---- ---- 67.60 -9.90 77.50 1960 ---- ---- ---- ---- 69.20 -10.10 79.30 1965 ---- ---- ---- ---- 70.80 -10.30 81.10 1970 ---- ---- ---- ---- 72.50 -10.50 83.00 1975 ---- ---- ---- ---- 74.20 -10.70 84.90 1980 ---- ---- ---- ---- 76.00 -10.80 86.80 1985 ---- ---- ---- ---- 77.80 -11.00 88.80 1990 ---- ---- ---- ---- 79.60 -11.20 90.80 1995 ---- ---- ---- ---- 81.50 -11.30 92.80 2000 ---- ---- ---- ---- 83.40 -11.50 94.90 2005 ---- ---- ---- ---- 85.40 -11.70 97.10 2010 ---- ---- ---- ---- 87.30 -11.90 99.20 2015 ---- ---- ---- ---- 89.40 -12.00 101.40 2020 ---- ---- ---- ---- 91.40 -12.20 103.60 2025 ---- ---- ---- ---- 93.50 -12.40 105.90 2030 ---- ---- ---- ---- 95.60 -12.60 108.20 2035 ---- ---- ---- ---- 97.80 -12.80 110.60 2040 ---- ---- ---- ---- 100.00 -12.90 112.90 2045 ---- ---- ---- ---- 102.20 -13.20 115.40 2050 ---- ---- ---- ---- 104.50 -13.30 117.80 2055 ---- ---- ---- ---- 106.80 -13.50 120.30 2060 ---- ---- ---- ---- 109.10 -13.70 122.80 2065 ---- ---- ---- ---- 111.50 -13.90 125.40 2070 ---- ---- ---- ---- 113.90 -14.10 128.00 2075 ---- ---- ---- ---- 116.30 -14.30 130.60 2080 ---- ---- ---- ---- 118.80 -14.40 133.20 2085 ---- ---- ---- ---- 121.30 -14.70 136.00 2090 ---- ---- ---- ---- 123.90 -14.80 138.70 2095 ---- ---- ---- ---- 126.50 -15.00 141.50 2100 ---- ---- ---- ---- 129.10 -15.20 144.30 2105 ---- ---- ---- ---- 131.80 -15.30 147.10 2110 ---- ---- ---- ---- 134.50 -15.50 150.00 2115 ---- ---- ---- ---- 137.20 -15.70 152.90 2120 ---- ---- ---- ---- 140.00 -15.90 155.90 2125 ---- ---- ---- ---- 142.80 -16.10 158.90 2130 ---- ---- ---- ---- 145.70 -16.20 161.90 2135 ---- ---- ---- ---- 148.60 -16.40 165.00 2140 ---- ---- ---- ---- 151.50 -16.60 168.10 2145 ---- ---- ---- ---- 154.50 -16.70 171.20 2150 ---- ---- ---- ---- 157.50 -16.90 174.40 2155 ---- ---- ---- ---- 160.50 -17.10 177.60 2160 ---- ---- ---- ---- 163.60 -17.20 180.80 2165 ---- ---- ---- ---- 166.60 -17.50 184.10 2170 ---- ---- ---- ---- 169.80 -17.60 187.40 2175 ---- ---- ---- ---- 172.90 -17.80 190.70 2180 ---- ---- ---- ---- 176.10 -18.00 194.10 2185 ---- ---- ---- ---- 179.30 -18.10 197.40 2190 ---- ---- ---- ---- 182.60 -18.20 200.80 2195 ---- ---- ---- ---- 185.80 -18.50 204.30 2200 ---- ---- ---- ---- 189.10 -18.60 207.70 2205 ---- ---- ---- ---- 192.50 -18.70 211.20 2210 ---- ---- ---- ---- 195.80 -18.90 214.70 2215 ---- ---- ---- ---- 199.20 -19.00 218.20 2220 ---- ---- ---- ---- 202.60 -19.20 221.80 2225 ---- ---- ---- ---- 206.00 -19.40 225.40 2230 ---- ---- ---- ---- 209.40 -19.60 229.00 2235 ---- ---- ---- ---- 212.90 -19.70 232.60 2240 ---- ---- ---- ---- 216.40 -19.80 236.20 2245 ---- ---- ---- ---- 219.90 -20.00 239.90 2250 ---- ---- ---- ---- 223.40 -20.10 243.50 2255 ---- ---- ---- ---- 227.00 -20.20 247.20 2260 ---- ---- ---- ---- 230.50 -20.40 250.90 2265 ---- ---- ---- ---- 234.10 -20.60 254.70 2270 ---- ---- ---- ---- 237.70 -20.70 258.40 2275 ---- ---- ---- ---- 241.30 -20.90 262.20 2280 ---- ---- ---- ---- 245.00 -21.00 266.00 2285 ---- ---- ---- ---- 248.60 -21.20 269.80 2290 ---- ---- ---- ---- 252.30 -21.30 273.60 2295 ---- ---- ---- ---- 256.00 -21.40 277.40 2300 ---- ---- ---- ---- 259.70 -21.60 281.30 2305 ---- ---- ---- ---- 263.50 -21.60 285.10 2310 ---- ---- ---- ---- 267.20 -21.80 289.00 2315 ---- ---- ---- ---- 271.00 -21.90 292.90 2320 ---- ---- ---- ---- 274.80 -22.00 296.80 2325 ---- ---- ---- ---- 278.60 -22.20 300.80 2330 ---- ---- ---- ---- 282.40 -22.30 304.70 2335 ---- ---- ---- ---- 286.20 -22.50 308.70 2340 ---- ---- ---- ---- 290.10 -22.50 312.60 2345 ---- ---- ---- ---- 294.00 -22.60 316.60 2350 ---- ---- ---- ---- 297.90 -22.70 320.60 2355 ---- ---- ---- ---- 301.80 -22.90 324.70 2360 ---- ---- ---- ---- 305.70 -23.00 328.70 2370 ---- ---- ---- ---- 313.50 -23.30 336.80 2375 ---- ---- ---- ---- 317.50 -23.40 340.90 2380 ---- ---- ---- ---- 321.50 -23.50 345.00 2390 ---- ---- ---- ---- 329.50 -23.70 353.20 2400 ---- ---- ---- ---- 337.50 -24.00 361.50 2410 ---- ---- ---- ---- 345.60 -24.20 369.80 2420 ---- ---- ---- ---- 353.80 -24.40 378.20 2425 ---- ---- ---- ---- 357.90 -24.50 382.40 2430 ---- ---- ---- ---- 362.00 -24.60 386.60 2440 ---- ---- ---- ---- 370.30 -24.80 395.10 2450 ---- ---- ---- ---- 378.60 -25.00 403.60 2460 ---- ---- ---- ---- 387.00 -25.20 412.20 2475 ---- ---- ---- ---- 399.60 -25.50 425.10 2500 ---- ---- ---- ---- 420.90 -25.90 446.80 2525 ---- ---- ---- ---- 442.40 -26.40 468.80 2550 ---- ---- ---- ---- 464.20 -26.80 491.00 2575 ---- ---- ---- ---- 486.20 -27.20 513.40 2600 ---- ---- ---- ---- 508.40 -27.60 536.00 2625 ---- ---- ---- ---- 530.80 -28.00 558.80 2650 ---- ---- ---- ---- 553.40 -28.40 581.80 OG APR25 Gold Option PUT 1500 ---- ---- ---- ---- 5.70 -1.20 6.90 1525 ---- ---- ---- ---- 6.80 -1.40 8.20 1550 ---- ---- ---- ---- 8.00 -1.60 9.60 1575 ---- ---- ---- ---- 9.40 -1.80 11.20 1600 ---- ---- ---- ---- 11.00 -2.10 13.10 1625 ---- ---- ---- ---- 12.80 -2.40 15.20 1650 ---- ---- ---- ---- 14.90 -2.80 17.70 1675 ---- ---- ---- ---- 17.20 -3.10 20.30 1680 ---- ---- ---- ---- 17.70 -3.20 20.90 1690 ---- ---- ---- ---- 18.70 -3.40 22.10 1700 ---- ---- ---- ---- 19.80 -3.60 23.40 1710 ---- ---- ---- ---- 20.90 -3.80 24.70 1720 ---- ---- ---- ---- 22.10 -3.90 26.00 1725 ---- ---- ---- ---- 22.70 -4.00 26.70 1730 ---- ---- ---- ---- 23.30 -4.20 27.50 1740 ---- ---- ---- ---- 24.60 -4.30 28.90 1750 ---- ---- ---- ---- 26.00 -4.50 30.50 1760 ---- ---- ---- ---- 27.40 -4.70 32.10 1770 ---- ---- ---- ---- 28.90 -4.90 33.80 1775 ---- ---- ---- ---- 29.60 -5.00 34.60 1780 ---- ---- ---- ---- 30.40 -5.10 35.50 1785 ---- ---- ---- ---- 31.20 -5.20 36.40 1790 ---- ---- ---- ---- 32.00 -5.30 37.30 1795 ---- ---- ---- ---- 32.80 -5.50 38.30 1800 ---- ---- ---- ---- 33.60 -5.60 39.20 1805 ---- ---- ---- ---- 34.50 -5.70 40.20 1810 ---- ---- ---- ---- 35.40 -5.80 41.20 1815 ---- ---- ---- ---- 36.20 -6.00 42.20 1820 ---- ---- ---- ---- 37.10 -6.10 43.20 1825 ---- ---- ---- ---- 38.10 -6.20 44.30 1830 ---- ---- ---- ---- 39.00 -6.30 45.30 1835 ---- ---- ---- ---- 40.00 -6.40 46.40 1840 ---- ---- ---- ---- 40.90 -6.60 47.50 1845 ---- ---- ---- ---- 41.90 -6.70 48.60 1850 ---- ---- ---- ---- 43.00 -6.80 49.80 1855 ---- ---- ---- ---- 44.00 -7.00 51.00 1860 ---- ---- ---- ---- 45.00 -7.20 52.20 1865 ---- ---- ---- ---- 46.10 -7.30 53.40 1870 ---- ---- ---- ---- 47.20 -7.40 54.60 1875 ---- ---- ---- ---- 48.30 -7.60 55.90 1880 ---- ---- ---- ---- 49.50 -7.70 57.20 1885 ---- ---- ---- ---- 50.70 -7.80 58.50 1890 ---- ---- ---- ---- 51.90 -7.90 59.80 1895 ---- ---- ---- ---- 53.10 -8.10 61.20 1900 ---- ---- ---- ---- 54.30 -8.30 62.60 1905 ---- ---- ---- ---- 55.60 -8.40 64.00 1910 ---- ---- ---- ---- 56.90 -8.60 65.50 1915 ---- ---- ---- ---- 58.20 -8.70 66.90 1920 ---- ---- ---- ---- 59.60 -8.80 68.40 1925 ---- ---- ---- ---- 61.00 -9.00 70.00 1930 ---- ---- ---- ---- 62.40 -9.20 71.60 1935 ---- ---- ---- ---- 63.80 -9.40 73.20 1940 ---- ---- ---- ---- 65.30 -9.50 74.80 1945 ---- ---- ---- ---- 66.80 -9.70 76.50 1950 ---- ---- ---- ---- 68.40 -9.80 78.20 1955 ---- ---- ---- ---- 70.00 -10.00 80.00 1960 ---- ---- ---- ---- 71.60 -10.20 81.80 1965 ---- ---- ---- ---- 73.30 -10.30 83.60 1970 ---- ---- ---- ---- 74.90 -10.50 85.40 1975 ---- ---- ---- ---- 76.70 -10.60 87.30 1980 ---- ---- ---- ---- 78.40 -10.90 89.30 1985 ---- ---- ---- ---- 80.30 -11.00 91.30 1990 ---- ---- ---- ---- 82.10 -11.20 93.30 1995 ---- ---- ---- ---- 84.00 -11.30 95.30 2000 ---- ---- ---- ---- 85.90 -11.60 97.50 2005 ---- ---- ---- ---- 87.90 -11.70 99.60 2010 ---- ---- ---- ---- 89.90 -11.90 101.80 2015 ---- ---- ---- ---- 91.90 -12.10 104.00 2020 ---- ---- ---- ---- 94.00 -12.20 106.20 2025 ---- ---- ---- ---- 96.10 -12.40 108.50 2030 ---- ---- ---- ---- 98.20 -12.60 110.80 2035 ---- ---- ---- ---- 100.40 -12.80 113.20 2040 ---- ---- ---- ---- 102.60 -13.00 115.60 2045 ---- ---- ---- ---- 104.90 -13.10 118.00 2050 ---- ---- ---- ---- 107.10 -13.40 120.50 2055 ---- ---- ---- ---- 109.40 -13.60 123.00 2060 ---- ---- ---- ---- 111.80 -13.70 125.50 2065 ---- ---- ---- ---- 114.20 -13.80 128.00 2070 ---- ---- ---- ---- 116.60 -14.00 130.60 2075 ---- ---- ---- ---- 119.00 -14.30 133.30 2080 ---- ---- ---- ---- 121.50 -14.40 135.90 2085 ---- ---- ---- ---- 124.00 -14.60 138.60 2090 ---- ---- ---- ---- 126.60 -14.80 141.40 2095 ---- ---- ---- ---- 129.20 -14.90 144.10 2100 ---- ---- ---- ---- 131.80 -15.20 147.00 2105 ---- ---- ---- ---- 134.50 -15.30 149.80 2110 ---- ---- ---- ---- 137.20 -15.50 152.70 2115 ---- ---- ---- ---- 140.00 -15.60 155.60 2120 ---- ---- ---- ---- 142.70 -15.90 158.60 2125 ---- ---- ---- ---- 145.60 -16.00 161.60 2130 ---- ---- ---- ---- 148.40 -16.20 164.60 2135 ---- ---- ---- ---- 151.30 -16.40 167.70 2140 ---- ---- ---- ---- 154.20 -16.60 170.80 2145 ---- ---- ---- ---- 157.20 -16.70 173.90 2150 ---- ---- ---- ---- 160.20 -16.90 177.10 2155 ---- ---- ---- ---- 163.20 -17.00 180.20 2160 ---- ---- ---- ---- 166.30 -17.20 183.50 2165 ---- ---- ---- ---- 169.40 -17.30 186.70 2170 ---- ---- ---- ---- 172.50 -17.50 190.00 2175 ---- ---- ---- ---- 175.70 -17.60 193.30 2180 ---- ---- ---- ---- 178.80 -17.90 196.70 2185 ---- ---- ---- ---- 182.10 -18.00 200.10 2190 ---- ---- ---- ---- 185.30 -18.20 203.50 2195 ---- ---- ---- ---- 188.60 -18.30 206.90 2200 ---- ---- ---- ---- 191.90 -18.40 210.30 2205 ---- ---- ---- ---- 195.20 -18.60 213.80 2210 ---- ---- ---- ---- 198.50 -18.80 217.30 2215 ---- ---- ---- ---- 201.90 -18.90 220.80 2220 ---- ---- ---- ---- 205.30 -19.10 224.40 2225 ---- ---- ---- ---- 208.70 -19.20 227.90 2230 ---- ---- ---- ---- 212.10 -19.40 231.50 2235 ---- ---- ---- ---- 215.60 -19.50 235.10 2240 ---- ---- ---- ---- 219.10 -19.70 238.80 2245 ---- ---- ---- ---- 222.60 -19.80 242.40 2250 ---- ---- ---- ---- 226.10 -20.00 246.10 2255 ---- ---- ---- ---- 229.60 -20.10 249.70 2260 ---- ---- ---- ---- 233.20 -20.20 253.40 2265 ---- ---- ---- ---- 236.80 -20.40 257.20 2270 ---- ---- ---- ---- 240.40 -20.50 260.90 2275 ---- ---- ---- ---- 244.00 -20.70 264.70 2280 ---- ---- ---- ---- 247.60 -20.80 268.40 2285 ---- ---- ---- ---- 251.30 -20.90 272.20 2290 ---- ---- ---- ---- 254.90 -21.10 276.00 2295 ---- ---- ---- ---- 258.60 -21.20 279.80 2300 ---- ---- ---- ---- 262.30 -21.40 283.70 2305 ---- ---- ---- ---- 266.10 -21.40 287.50 2310 ---- ---- ---- ---- 269.80 -21.60 291.40 2315 ---- ---- ---- ---- 273.60 -21.70 295.30 2320 ---- ---- ---- ---- 277.30 -21.90 299.20 2325 ---- ---- ---- ---- 281.10 -22.00 303.10 2330 ---- ---- ---- ---- 284.90 -22.20 307.10 2335 ---- ---- ---- ---- 288.80 -22.20 311.00 2340 ---- ---- ---- ---- 292.60 -22.40 315.00 2345 ---- ---- ---- ---- 296.50 -22.50 319.00 2350 ---- ---- ---- ---- 300.30 -22.70 323.00 2355 ---- ---- ---- ---- 304.20 -22.80 327.00 2360 ---- ---- ---- ---- 308.10 -22.90 331.00 2370 ---- ---- ---- ---- 316.00 -23.10 339.10 2375 ---- ---- ---- ---- 319.90 -23.20 343.10 2380 ---- ---- ---- ---- 323.90 -23.30 347.20 2390 ---- ---- ---- ---- 331.90 -23.50 355.40 2400 ---- ---- ---- ---- 339.90 -23.80 363.70 2410 ---- ---- ---- ---- 348.00 -24.00 372.00 2420 ---- ---- ---- ---- 356.10 -24.20 380.30 2425 ---- ---- ---- ---- 360.20 -24.30 384.50 2430 ---- ---- ---- ---- 364.30 -24.40 388.70 2440 ---- ---- ---- ---- 372.50 -24.60 397.10 2450 ---- ---- ---- ---- 380.80 -24.80 405.60 2475 ---- ---- ---- ---- 401.70 -25.30 427.00 2500 ---- ---- ---- ---- 422.90 -25.80 448.70 2525 ---- ---- ---- ---- 444.40 -26.20 470.60 2550 ---- ---- ---- ---- 466.10 -26.60 492.70 2575 ---- ---- ---- ---- 488.00 -27.00 515.00 2600 ---- ---- ---- ---- 510.20 -27.40 537.60 2625 ---- ---- ---- ---- 532.50 -27.80 560.30 2650 ---- ---- ---- ---- 555.00 -28.20 583.20 OG MAY25 Gold Option PUT 1500 ---- ---- ---- ---- 3.80 -.90 4.70 1525 ---- ---- ---- ---- 4.70 -1.00 5.70 1550 ---- ---- ---- ---- 5.70 -1.30 7.00 1575 ---- ---- ---- ---- 6.90 -1.50 8.40 1600 ---- ---- ---- ---- 8.40 -1.70 10.10 1625 ---- ---- ---- ---- 10.00 -2.10 12.10 1650 ---- ---- ---- ---- 12.00 -2.40 14.40 1675 ---- ---- ---- ---- 14.20 -2.80 17.00 1690 ---- ---- ---- ---- 15.70 -3.00 18.70 1700 ---- ---- ---- ---- 16.70 -3.20 19.90 1710 ---- ---- ---- ---- 17.80 -3.40 21.20 1720 ---- ---- ---- ---- 19.00 -3.50 22.50 1725 ---- ---- ---- ---- 19.60 -3.60 23.20 1730 ---- ---- ---- ---- 20.20 -3.80 24.00 1740 ---- ---- ---- ---- 21.50 -3.90 25.40 1750 ---- ---- ---- ---- 22.80 -4.20 27.00 1760 ---- ---- ---- ---- 24.20 -4.40 28.60 1770 ---- ---- ---- ---- 25.70 -4.60 30.30 1775 ---- ---- ---- ---- 26.50 -4.60 31.10 1780 ---- ---- ---- ---- 27.30 -4.70 32.00 1790 ---- ---- ---- ---- 28.90 -5.00 33.90 1795 ---- ---- ---- ---- 29.70 -5.10 34.80 1800 ---- ---- ---- ---- 30.50 -5.30 35.80 1805 ---- ---- ---- ---- 31.40 -5.40 36.80 1810 ---- ---- ---- ---- 32.30 -5.50 37.80 1815 ---- ---- ---- ---- 33.20 -5.60 38.80 1820 ---- ---- ---- ---- 34.10 -5.80 39.90 1825 ---- ---- ---- ---- 35.10 -5.80 40.90 1830 ---- ---- ---- ---- 36.00 -6.00 42.00 1835 ---- ---- ---- ---- 37.00 -6.10 43.10 1840 ---- ---- ---- ---- 38.00 -6.30 44.30 1845 ---- ---- ---- ---- 39.00 -6.40 45.40 1850 ---- ---- ---- ---- 40.10 -6.50 46.60 1855 ---- ---- ---- ---- 41.10 -6.70 47.80 1860 ---- ---- ---- ---- 42.20 -6.80 49.00 1865 ---- ---- ---- ---- 43.30 -6.90 50.20 1870 ---- ---- ---- ---- 44.40 -7.10 51.50 1875 ---- ---- ---- ---- 45.60 -7.20 52.80 1880 ---- ---- ---- ---- 46.70 -7.40 54.10 1885 ---- ---- ---- ---- 47.90 -7.50 55.40 1890 ---- ---- ---- ---- 49.10 -7.70 56.80 1895 ---- ---- ---- ---- 50.40 -7.70 58.10 1900 ---- ---- ---- ---- 51.60 -7.90 59.50 1905 ---- ---- ---- ---- 52.90 -8.10 61.00 1910 ---- ---- ---- ---- 54.20 -8.20 62.40 1915 ---- ---- ---- ---- 55.50 -8.40 63.90 1920 ---- ---- ---- ---- 56.90 -8.50 65.40 1925 ---- ---- ---- ---- 58.20 -8.70 66.90 1930 ---- ---- ---- ---- 59.60 -8.80 68.40 1935 ---- ---- ---- ---- 61.00 -9.00 70.00 1940 ---- ---- ---- ---- 62.50 -9.10 71.60 1945 ---- ---- ---- ---- 63.90 -9.30 73.20 1950 ---- ---- ---- ---- 65.40 -9.50 74.90 1955 ---- ---- ---- ---- 66.90 -9.70 76.60 1960 ---- ---- ---- ---- 68.50 -9.80 78.30 1965 ---- ---- ---- ---- 70.10 -9.90 80.00 1970 ---- ---- ---- ---- 71.70 -10.10 81.80 1975 ---- ---- ---- ---- 73.30 -10.30 83.60 1980 ---- ---- ---- ---- 75.00 -10.40 85.40 1985 ---- ---- ---- ---- 76.70 -10.60 87.30 1990 ---- ---- ---- ---- 78.40 -10.80 89.20 1995 ---- ---- ---- ---- 80.20 -11.00 91.20 2000 ---- ---- ---- ---- 82.10 -11.10 93.20 2005 ---- ---- ---- ---- 83.90 -11.30 95.20 2010 ---- ---- ---- ---- 85.80 -11.50 97.30 2015 ---- ---- ---- ---- 87.80 -11.60 99.40 2020 ---- ---- ---- ---- 89.80 -11.80 101.60 2025 ---- ---- ---- ---- 91.80 -12.00 103.80 2030 ---- ---- ---- ---- 93.80 -12.20 106.00 2035 ---- ---- ---- ---- 95.90 -12.40 108.30 2040 ---- ---- ---- ---- 98.00 -12.60 110.60 2045 ---- ---- ---- ---- 100.20 -12.70 112.90 2050 ---- ---- ---- ---- 102.40 -12.80 115.20 2055 ---- ---- ---- ---- 104.60 -13.00 117.60 2060 ---- ---- ---- ---- 106.80 -13.30 120.10 2065 ---- ---- ---- ---- 109.10 -13.50 122.60 2070 ---- ---- ---- ---- 111.40 -13.70 125.10 2075 ---- ---- ---- ---- 113.80 -13.80 127.60 2080 ---- ---- ---- ---- 116.20 -14.00 130.20 2085 ---- ---- ---- ---- 118.60 -14.20 132.80 2090 ---- ---- ---- ---- 121.10 -14.30 135.40 2095 ---- ---- ---- ---- 123.60 -14.50 138.10 2100 ---- ---- ---- ---- 126.20 -14.60 140.80 2105 ---- ---- ---- ---- 128.70 -14.90 143.60 2110 ---- ---- ---- ---- 131.30 -15.10 146.40 2115 ---- ---- ---- ---- 134.00 -15.20 149.20 2120 ---- ---- ---- ---- 136.70 -15.40 152.10 2125 ---- ---- ---- ---- 139.40 -15.60 155.00 2130 ---- ---- ---- ---- 142.20 -15.70 157.90 2135 ---- ---- ---- ---- 145.00 -15.90 160.90 2140 ---- ---- ---- ---- 147.80 -16.10 163.90 2145 ---- ---- ---- ---- 150.70 -16.20 166.90 2150 ---- ---- ---- ---- 153.60 -16.40 170.00 2155 ---- ---- ---- ---- 156.50 -16.60 173.10 2160 ---- ---- ---- ---- 159.50 -16.70 176.20 2165 ---- ---- ---- ---- 162.50 -16.90 179.40 2170 ---- ---- ---- ---- 165.50 -17.10 182.60 2175 ---- ---- ---- ---- 168.60 -17.20 185.80 2180 ---- ---- ---- ---- 171.70 -17.40 189.10 2185 ---- ---- ---- ---- 174.80 -17.60 192.40 2190 ---- ---- ---- ---- 178.00 -17.70 195.70 2195 ---- ---- ---- ---- 181.10 -17.90 199.00 2200 ---- ---- ---- ---- 184.40 -18.00 202.40 2205 ---- ---- ---- ---- 187.60 -18.20 205.80 2210 ---- ---- ---- ---- 190.90 -18.30 209.20 2215 ---- ---- ---- ---- 194.20 -18.50 212.70 2220 ---- ---- ---- ---- 197.50 -18.70 216.20 2225 ---- ---- ---- ---- 200.90 -18.80 219.70 2230 ---- ---- ---- ---- 204.20 -19.00 223.20 2235 ---- ---- ---- ---- 207.70 -19.10 226.80 2240 ---- ---- ---- ---- 211.10 -19.30 230.40 2245 ---- ---- ---- ---- 214.50 -19.50 234.00 2250 ---- ---- ---- ---- 218.00 -19.60 237.60 2255 ---- ---- ---- ---- 221.50 -19.70 241.20 2260 ---- ---- ---- ---- 225.00 -19.90 244.90 2265 ---- ---- ---- ---- 228.60 -20.00 248.60 2270 ---- ---- ---- ---- 232.20 -20.10 252.30 2275 ---- ---- ---- ---- 235.80 -20.20 256.00 2280 ---- ---- ---- ---- 239.40 -20.40 259.80 2285 ---- ---- ---- ---- 243.00 -20.50 263.50 2290 ---- ---- ---- ---- 246.60 -20.70 267.30 2295 ---- ---- ---- ---- 250.30 -20.80 271.10 2300 ---- ---- ---- ---- 254.00 -21.00 275.00 2305 ---- ---- ---- ---- 257.70 -21.10 278.80 2310 ---- ---- ---- ---- 261.50 -21.20 282.70 2315 ---- ---- ---- ---- 265.20 -21.30 286.50 2320 ---- ---- ---- ---- 269.00 -21.40 290.40 2325 ---- ---- ---- ---- 272.80 -21.50 294.30 2330 ---- ---- ---- ---- 276.60 -21.70 298.30 2340 ---- ---- ---- ---- 284.20 -22.00 306.20 2350 ---- ---- ---- ---- 291.90 -22.20 314.10 2360 ---- ---- ---- ---- 299.70 -22.40 322.10 2370 ---- ---- ---- ---- 307.50 -22.70 330.20 2375 ---- ---- ---- ---- 311.50 -22.70 334.20 2380 ---- ---- ---- ---- 315.40 -22.90 338.30 2390 ---- ---- ---- ---- 323.40 -23.10 346.50 2400 ---- ---- ---- ---- 331.40 -23.30 354.70 2410 ---- ---- ---- ---- 339.40 -23.60 363.00 2420 ---- ---- ---- ---- 347.50 -23.80 371.30 2425 ---- ---- ---- ---- 351.60 -23.80 375.40 2430 ---- ---- ---- ---- 355.70 -23.90 379.60 2450 ---- ---- ---- ---- 372.10 -24.40 396.50 2475 ---- ---- ---- ---- 393.00 -24.80 417.80 2500 ---- ---- ---- ---- 414.10 -25.30 439.40 2525 ---- ---- ---- ---- 435.40 -25.80 461.20 2550 ---- ---- ---- ---- 457.00 -26.20 483.20 2575 ---- ---- ---- ---- 478.90 -26.50 505.40 2600 ---- ---- ---- ---- 500.90 -26.90 527.80 2625 ---- ---- ---- ---- 523.10 -27.30 550.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 -.10 .40 1125 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .50 -.10 .60 1175 ---- ---- ---- ---- .60 -.10 .70 1200 ---- ---- ---- ---- .70 -.20 .90 1220 ---- ---- ---- ---- .90 -.20 1.10 1225 ---- ---- ---- ---- .90 -.20 1.10 1230 ---- ---- ---- ---- 1.00 -.20 1.20 1240 ---- ---- ---- ---- 1.00 -.30 1.30 1250 ---- ---- ---- ---- 1.10 -.30 1.40 1260 ---- ---- ---- ---- 1.20 -.30 1.50 1270 ---- ---- ---- ---- 1.30 -.30 1.60 1275 ---- ---- ---- ---- 1.40 -.30 1.70 1280 ---- ---- ---- ---- 1.40 -.30 1.70 1290 ---- ---- ---- ---- 1.50 -.40 1.90 1300 ---- ---- ---- ---- 1.70 -.30 2.00 1310 ---- ---- ---- ---- 1.80 -.40 2.20 1315 ---- ---- ---- ---- 1.90 -.40 2.30 1320 ---- ---- ---- ---- 1.90 -.50 2.40 1325 ---- ---- ---- ---- 2.00 -.40 2.40 1330 ---- ---- ---- ---- 2.10 -.40 2.50 1335 ---- ---- ---- ---- 2.20 -.40 2.60 1340 ---- ---- ---- ---- 2.30 -.40 2.70 1345 ---- ---- ---- ---- 2.30 -.50 2.80 1350 ---- ---- ---- ---- 2.40 -.50 2.90 1355 ---- ---- ---- ---- 2.50 -.50 3.00 1360 ---- ---- ---- ---- 2.60 -.60 3.20 1365 ---- ---- ---- ---- 2.70 -.60 3.30 1370 ---- ---- ---- ---- 2.80 -.60 3.40 1375 ---- ---- ---- ---- 2.90 -.60 3.50 1380 ---- ---- ---- ---- 3.00 -.60 3.60 1385 ---- ---- ---- ---- 3.10 -.70 3.80 1390 ---- ---- ---- ---- 3.20 -.70 3.90 1395 ---- ---- ---- ---- 3.30 -.70 4.00 1400 ---- ---- ---- ---- 3.50 -.70 4.20 1405 ---- ---- ---- ---- 3.60 -.70 4.30 1410 ---- ---- ---- ---- 3.70 -.80 4.50 1415 ---- ---- ---- ---- 3.80 -.80 4.60 1420 ---- ---- ---- ---- 4.00 -.80 4.80 1425 ---- ---- ---- ---- 4.10 -.90 5.00 1430 ---- ---- ---- ---- 4.30 -.80 5.10 1435 ---- ---- ---- ---- 4.40 -.90 5.30 1440 ---- ---- ---- ---- 4.60 -.90 5.50 1445 ---- ---- ---- ---- 4.70 -1.00 5.70 1450 ---- ---- ---- ---- 4.90 -.90 5.80 1455 ---- ---- ---- ---- 5.00 -1.00 6.00 1460 ---- ---- ---- ---- 5.20 -1.00 6.20 1465 ---- ---- ---- ---- 5.40 -1.00 6.40 1470 ---- ---- ---- ---- 5.60 -1.10 6.70 1475 ---- ---- ---- ---- 5.70 -1.20 6.90 1480 ---- ---- ---- ---- 5.90 -1.20 7.10 1485 ---- ---- ---- ---- 6.10 -1.20 7.30 1490 ---- ---- ---- ---- 6.30 -1.30 7.60 1495 ---- ---- ---- ---- 6.50 -1.30 7.80 1500 ---- ---- ---- ---- 6.70 -1.30 8.00 1505 ---- ---- ---- ---- 7.00 -1.30 8.30 1510 ---- ---- ---- ---- 7.20 -1.40 8.60 1515 ---- ---- ---- ---- 7.40 -1.40 8.80 1520 ---- ---- ---- ---- 7.60 -1.50 9.10 1525 ---- ---- ---- ---- 7.90 -1.50 9.40 1530 ---- ---- ---- ---- 8.10 -1.60 9.70 1535 ---- ---- ---- ---- 8.40 -1.60 10.00 1540 ---- ---- ---- ---- 8.60 -1.70 10.30 1545 ---- ---- ---- ---- 8.90 -1.70 10.60 1550 ---- ---- ---- ---- 9.20 -1.70 10.90 1555 ---- ---- ---- ---- 9.50 -1.80 11.30 1560 ---- ---- ---- ---- 9.80 -1.80 11.60 1565 ---- ---- ---- ---- 10.10 -1.80 11.90 1570 ---- ---- ---- ---- 10.40 -1.90 12.30 1575 ---- ---- ---- ---- 10.70 -2.00 12.70 1580 ---- ---- ---- ---- 11.00 -2.10 13.10 1585 ---- ---- ---- ---- 11.30 -2.10 13.40 1590 ---- ---- ---- ---- 11.70 -2.10 13.80 1595 ---- ---- ---- ---- 12.00 -2.20 14.20 1600 ---- ---- ---- ---- 12.40 -2.20 14.60 1605 ---- ---- ---- ---- 12.80 -2.30 15.10 1610 ---- ---- ---- ---- 13.10 -2.40 15.50 1615 ---- ---- ---- ---- 13.50 -2.40 15.90 1620 ---- ---- ---- ---- 13.90 -2.50 16.40 1625 ---- ---- ---- ---- 14.30 -2.60 16.90 1630 ---- ---- ---- ---- 14.70 -2.60 17.30 1635 ---- ---- ---- ---- 15.10 -2.70 17.80 1640 ---- ---- ---- ---- 15.60 -2.70 18.30 1645 ---- ---- ---- ---- 16.00 -2.80 18.80 1650 ---- ---- ---- ---- 16.40 -2.90 19.30 1655 ---- ---- ---- ---- 16.90 -3.00 19.90 1660 ---- ---- ---- ---- 17.40 -3.00 20.40 1665 ---- ---- ---- ---- 17.80 -3.20 21.00 1670 ---- ---- ---- ---- 18.30 -3.20 21.50 1675 ---- ---- ---- ---- 18.80 -3.30 22.10 1680 ---- ---- ---- ---- 19.30 -3.40 22.70 1685 ---- ---- ---- ---- 19.90 -3.40 23.30 1690 ---- ---- ---- ---- 20.40 -3.50 23.90 1695 ---- ---- ---- ---- 20.90 -3.60 24.50 1700 ---- ---- ---- ---- 21.50 -3.60 25.10 1705 ---- ---- ---- ---- 22.00 -3.80 25.80 1710 ---- ---- ---- ---- 22.60 -3.80 26.40 1715 ---- ---- ---- ---- 23.20 -3.90 27.10 1720 ---- ---- ---- ---- 23.80 -3.90 27.70 1725 ---- ---- ---- ---- 24.40 -4.00 28.40 1730 ---- ---- ---- ---- 25.00 -4.10 29.10 1735 ---- ---- ---- ---- 25.60 -4.20 29.80 1740 ---- ---- ---- ---- 26.20 -4.40 30.60 1745 ---- ---- ---- ---- 26.90 -4.40 31.30 1750 ---- ---- ---- ---- 27.50 -4.50 32.00 1755 ---- ---- ---- ---- 28.20 -4.60 32.80 1760 ---- ---- ---- ---- 28.80 -4.80 33.60 1765 ---- ---- ---- ---- 29.50 -4.80 34.30 1770 ---- ---- ---- ---- 30.20 -4.90 35.10 1775 ---- ---- ---- ---- 30.90 -5.10 36.00 1780 ---- ---- ---- ---- 31.70 -5.10 36.80 1785 ---- ---- ---- ---- 32.40 -5.20 37.60 1790 ---- ---- ---- ---- 33.10 -5.40 38.50 1795 ---- ---- ---- ---- 33.90 -5.40 39.30 1800 ---- ---- ---- ---- 34.70 -5.50 40.20 1805 ---- ---- ---- ---- 35.50 -5.60 41.10 1810 ---- ---- ---- ---- 36.30 -5.80 42.10 1815 ---- ---- ---- ---- 37.10 -5.90 43.00 1820 ---- ---- ---- ---- 38.00 -6.00 44.00 1825 ---- ---- ---- ---- 38.90 -6.10 45.00 1830 ---- ---- ---- ---- 39.80 -6.20 46.00 1835 ---- ---- ---- ---- 40.70 -6.30 47.00 1840 ---- ---- ---- ---- 41.60 -6.50 48.10 1845 ---- ---- ---- ---- 42.50 -6.60 49.10 1850 ---- ---- ---- ---- 43.50 -6.70 50.20 700 1855 ---- ---- ---- ---- 44.50 -6.90 51.40 1860 ---- ---- ---- ---- 45.60 -6.90 52.50 1865 ---- ---- ---- ---- 46.60 -7.10 53.70 1870 ---- ---- ---- ---- 47.70 -7.20 54.90 1875 ---- ---- ---- ---- 48.80 -7.30 56.10 1880 ---- ---- ---- ---- 49.90 -7.50 57.40 1885 ---- ---- ---- ---- 51.10 -7.60 58.70 1890 ---- ---- ---- ---- 52.30 -7.70 60.00 1895 ---- ---- ---- ---- 53.50 -7.90 61.40 1900 ---- ---- ---- ---- 54.70 -8.10 62.80 1905 ---- ---- ---- ---- 56.00 -8.20 64.20 1910 ---- ---- ---- ---- 57.30 -8.30 65.60 1915 ---- ---- ---- ---- 58.60 -8.50 67.10 1920 ---- ---- ---- ---- 60.00 -8.60 68.60 1925 ---- ---- ---- ---- 61.30 -8.80 70.10 1930 ---- ---- ---- ---- 62.70 -9.00 71.70 1935 ---- ---- ---- ---- 64.20 -9.10 73.30 1940 ---- ---- ---- ---- 65.70 -9.20 74.90 1945 ---- ---- ---- ---- 67.20 -9.40 76.60 1950 ---- ---- ---- ---- 68.70 -9.60 78.30 1955 ---- ---- ---- ---- 70.30 -9.70 80.00 1960 ---- ---- ---- ---- 71.90 -9.80 81.70 1965 ---- ---- ---- ---- 73.50 -10.00 83.50 1970 ---- ---- ---- ---- 75.20 -10.20 85.40 1975 ---- ---- ---- ---- 76.90 -10.30 87.20 1980 ---- ---- ---- ---- 78.60 -10.50 89.10 1985 ---- ---- ---- ---- 80.30 -10.70 91.00 1990 ---- ---- ---- ---- 82.10 -10.90 93.00 1995 ---- ---- ---- ---- 84.00 -11.00 95.00 2000 ---- ---- ---- ---- 85.80 -11.20 97.00 2005 ---- ---- ---- ---- 87.70 -11.40 99.10 2010 ---- ---- ---- ---- 89.60 -11.60 101.20 2015 ---- ---- ---- ---- 91.60 -11.70 103.30 2020 ---- ---- ---- ---- 93.60 -11.80 105.40 2025 ---- ---- ---- ---- 95.60 -12.00 107.60 2030 ---- ---- ---- ---- 97.60 -12.30 109.90 2035 ---- ---- ---- ---- 99.70 -12.40 112.10 2040 ---- ---- ---- ---- 101.90 -12.50 114.40 2045 ---- ---- ---- ---- 104.00 -12.80 116.80 2050 ---- ---- ---- ---- 106.20 -12.90 119.10 2055 ---- ---- ---- ---- 108.40 -13.10 121.50 2060 ---- ---- ---- ---- 110.70 -13.30 124.00 2065 ---- ---- ---- ---- 113.00 -13.40 126.40 2070 ---- ---- ---- ---- 115.30 -13.60 128.90 2075 ---- ---- ---- ---- 117.70 -13.80 131.50 2080 ---- ---- ---- ---- 120.10 -13.90 134.00 2085 ---- ---- ---- ---- 122.50 -14.10 136.60 2090 ---- ---- ---- ---- 125.00 -14.20 139.20 2095 ---- ---- ---- ---- 127.40 -14.50 141.90 2100 ---- ---- ---- ---- 130.00 -14.60 144.60 2105 ---- ---- ---- ---- 132.50 -14.80 147.30 2110 ---- ---- ---- ---- 135.10 -15.00 150.10 2115 ---- ---- ---- ---- 137.70 -15.20 152.90 2120 ---- ---- ---- ---- 140.40 -15.30 155.70 2125 ---- ---- ---- ---- 143.10 -15.50 158.60 300 2130 ---- ---- ---- ---- 145.80 -15.70 161.50 2135 ---- ---- ---- ---- 148.50 -15.90 164.40 2140 ---- ---- ---- ---- 151.30 -16.00 167.30 2145 ---- ---- ---- ---- 154.10 -16.20 170.30 2150 ---- ---- ---- ---- 157.00 -16.30 173.30 2155 ---- ---- ---- ---- 159.90 -16.50 176.40 2160 ---- ---- ---- ---- 162.80 -16.60 179.40 2165 ---- ---- ---- ---- 165.70 -16.80 182.50 2170 ---- ---- ---- ---- 168.70 -17.00 185.70 2175 ---- ---- ---- ---- 171.70 -17.10 188.80 2180 ---- ---- ---- ---- 174.70 -17.30 192.00 2185 ---- ---- ---- ---- 177.80 -17.40 195.20 2190 ---- ---- ---- ---- 180.90 -17.60 198.50 2195 ---- ---- ---- ---- 184.00 -17.80 201.80 2200 ---- ---- ---- ---- 187.10 -18.00 205.10 2205 ---- ---- ---- ---- 190.30 -18.10 208.40 2210 ---- ---- ---- ---- 193.50 -18.30 211.80 2215 ---- ---- ---- ---- 196.70 -18.40 215.10 2220 ---- ---- ---- ---- 200.00 -18.60 218.60 2225 ---- ---- ---- ---- 203.30 -18.70 222.00 2230 ---- ---- ---- ---- 206.60 -18.90 225.50 2235 ---- ---- ---- ---- 209.90 -19.00 228.90 2240 ---- ---- ---- ---- 213.30 -19.20 232.50 2245 ---- ---- ---- ---- 216.70 -19.30 236.00 2250 ---- ---- ---- ---- 220.10 -19.50 239.60 2255 ---- ---- ---- ---- 223.50 -19.70 243.20 2260 ---- ---- ---- ---- 227.00 -19.80 246.80 2265 ---- ---- ---- ---- 230.50 -19.90 250.40 2270 ---- ---- ---- ---- 234.00 -20.10 254.10 2275 ---- ---- ---- ---- 237.60 -20.10 257.70 2280 ---- ---- ---- ---- 241.10 -20.30 261.40 2285 ---- ---- ---- ---- 244.70 -20.50 265.20 2290 ---- ---- ---- ---- 248.40 -20.50 268.90 2295 ---- ---- ---- ---- 252.00 -20.70 272.70 2300 ---- ---- ---- ---- 255.70 -20.80 276.50 2305 ---- ---- ---- ---- 259.30 -21.00 280.30 2310 ---- ---- ---- ---- 263.00 -21.10 284.10 2315 ---- ---- ---- ---- 266.80 -21.20 288.00 2320 ---- ---- ---- ---- 270.50 -21.40 291.90 2325 ---- ---- ---- ---- 274.30 -21.50 295.80 2330 ---- ---- ---- ---- 278.10 -21.60 299.70 2335 ---- ---- ---- ---- 281.90 -21.70 303.60 2340 ---- ---- ---- ---- 285.70 -21.80 307.50 2345 ---- ---- ---- ---- 289.50 -22.00 311.50 2350 ---- ---- ---- ---- 293.40 -22.10 315.50 2355 ---- ---- ---- ---- 297.30 -22.20 319.50 2360 ---- ---- ---- ---- 301.20 -22.30 323.50 2365 ---- ---- ---- ---- 305.10 -22.40 327.50 2370 ---- ---- ---- ---- 309.00 -22.60 331.60 2375 ---- ---- ---- ---- 312.90 -22.70 335.60 2380 ---- ---- ---- ---- 316.90 -22.80 339.70 2385 ---- ---- ---- ---- 320.90 -22.80 343.70 2390 ---- ---- ---- ---- 324.90 -22.90 347.80 2395 ---- ---- ---- ---- 328.80 -23.10 351.90 2400 ---- ---- ---- ---- 332.90 -23.20 356.10 2405 ---- ---- ---- ---- 336.90 -23.30 360.20 2410 ---- ---- ---- ---- 340.90 -23.40 364.30 2415 ---- ---- ---- ---- 344.90 -23.60 368.50 2420 ---- ---- ---- ---- 349.00 -23.60 372.60 2425 ---- ---- ---- ---- 353.10 -23.70 376.80 2430 ---- ---- ---- ---- 357.10 -23.90 381.00 2435 ---- ---- ---- ---- 361.20 -23.90 385.10 2440 ---- ---- ---- ---- 365.30 -24.00 389.30 2450 ---- ---- ---- ---- 373.50 -24.20 397.70 2460 ---- ---- ---- ---- 381.80 -24.40 406.20 2470 ---- ---- ---- ---- 390.00 -24.60 414.60 2475 ---- ---- ---- ---- 394.20 -24.70 418.90 2480 ---- ---- ---- ---- 398.30 -24.80 423.10 2490 ---- ---- ---- ---- 406.60 -25.00 431.60 2500 ---- ---- ---- ---- 415.00 -25.20 440.20 2510 ---- ---- ---- ---- 423.30 -25.40 448.70 2520 ---- ---- ---- ---- 431.70 -25.60 457.30 2525 ---- ---- ---- ---- 436.00 -25.60 461.60 2530 ---- ---- ---- ---- 440.20 -25.70 465.90 2550 ---- ---- ---- ---- 457.10 -26.10 483.20 2575 ---- ---- ---- ---- 478.50 -26.50 505.00 2600 ---- ---- ---- ---- 500.10 -26.90 527.00 2625 ---- ---- ---- ---- 521.90 -27.30 549.20 2650 ---- ---- ---- ---- 543.90 -27.70 571.60 2675 ---- ---- ---- ---- 566.10 -28.20 594.30 2700 ---- ---- ---- ---- 588.60 -28.50 617.10 2725 ---- ---- ---- ---- 611.30 -28.80 640.10 2750 ---- ---- ---- ---- 634.30 -29.10 663.40 2775 ---- ---- ---- ---- 657.40 -29.40 686.80 2800 ---- ---- ---- ---- 680.60 -29.80 710.40 2825 ---- ---- ---- ---- 704.10 -30.00 734.10 2850 ---- ---- ---- ---- 727.60 -30.30 757.90 2875 ---- ---- ---- ---- 751.30 -30.50 781.80 2900 ---- ---- ---- ---- 775.10 -30.80 805.90 2925 ---- ---- ---- ---- 799.00 -31.00 830.00 2950 ---- ---- ---- ---- 822.90 -31.30 854.20 2975 ---- ---- ---- ---- 847.00 -31.40 878.40 3000 ---- ---- ---- ---- 871.10 -31.70 902.80 3100 ---- ---- ---- ---- 968.40 -32.50 1000.90 3200 ---- ---- ---- ---- 1066.70 -33.20 1099.90 3300 ---- ---- ---- ---- 1165.80 -33.80 1199.60 3400 ---- ---- ---- ---- 1265.60 -34.00 1299.60 3500 ---- ---- ---- ---- 1365.60 -34.00 1399.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .70 -.10 .80 1100 ---- ---- ---- ---- .80 -.20 1.00 1125 ---- ---- ---- ---- 1.00 -.20 1.20 1150 ---- ---- ---- ---- 1.20 -.20 1.40 1175 ---- ---- ---- ---- 1.50 -.20 1.70 1200 ---- ---- ---- ---- 1.80 -.30 2.10 1225 ---- ---- ---- ---- 2.10 -.40 2.50 1250 ---- ---- ---- ---- 2.50 -.40 2.90 1270 ---- ---- ---- ---- 2.80 -.50 3.30 1275 ---- ---- ---- ---- 2.90 -.50 3.40 1280 ---- ---- ---- ---- 3.00 -.50 3.50 1290 ---- ---- ---- ---- 3.20 -.60 3.80 1300 ---- ---- ---- ---- 3.40 -.60 4.00 1310 ---- ---- ---- ---- 3.70 -.60 4.30 1320 ---- ---- ---- ---- 3.90 -.70 4.60 1325 ---- ---- ---- ---- 4.00 -.70 4.70 1330 ---- ---- ---- ---- 4.20 -.70 4.90 1340 ---- ---- ---- ---- 4.40 -.80 5.20 1350 ---- ---- ---- ---- 4.70 -.80 5.50 1360 ---- ---- ---- ---- 5.00 -.80 5.80 1370 ---- ---- ---- ---- 5.30 -.90 6.20 1375 ---- ---- ---- ---- 5.50 -.90 6.40 1380 ---- ---- ---- ---- 5.60 -1.00 6.60 1385 ---- ---- ---- ---- 5.80 -.90 6.70 1390 ---- ---- ---- ---- 6.00 -.90 6.90 1395 ---- ---- ---- ---- 6.10 -1.00 7.10 1400 ---- ---- ---- ---- 6.30 -1.10 7.40 1405 ---- ---- ---- ---- 6.50 -1.10 7.60 1410 ---- ---- ---- ---- 6.70 -1.10 7.80 1415 ---- ---- ---- ---- 6.90 -1.10 8.00 1420 ---- ---- ---- ---- 7.10 -1.10 8.20 1425 ---- ---- ---- ---- 7.30 -1.20 8.50 1430 ---- ---- ---- ---- 7.50 -1.20 8.70 1435 ---- ---- ---- ---- 7.70 -1.20 8.90 1440 ---- ---- ---- ---- 7.90 -1.30 9.20 1445 ---- ---- ---- ---- 8.10 -1.40 9.50 1450 ---- ---- ---- ---- 8.40 -1.30 9.70 1455 ---- ---- ---- ---- 8.60 -1.40 10.00 1460 ---- ---- ---- ---- 8.80 -1.40 10.20 1465 ---- ---- ---- ---- 9.10 -1.40 10.50 1470 ---- ---- ---- ---- 9.30 -1.50 10.80 1475 ---- ---- ---- ---- 9.60 -1.50 11.10 1480 ---- ---- ---- ---- 9.80 -1.60 11.40 1485 ---- ---- ---- ---- 10.10 -1.60 11.70 1490 ---- ---- ---- ---- 10.40 -1.60 12.00 1495 ---- ---- ---- ---- 10.60 -1.70 12.30 1500 ---- ---- ---- ---- 10.90 -1.80 12.70 1505 ---- ---- ---- ---- 11.20 -1.80 13.00 1510 ---- ---- ---- ---- 11.50 -1.80 13.30 1515 ---- ---- ---- ---- 11.80 -1.90 13.70 1520 ---- ---- ---- ---- 12.10 -1.90 14.00 1525 ---- ---- ---- ---- 12.40 -2.00 14.40 1530 ---- ---- ---- ---- 12.80 -1.90 14.70 1535 ---- ---- ---- ---- 13.10 -2.00 15.10 1540 ---- ---- ---- ---- 13.40 -2.10 15.50 1545 ---- ---- ---- ---- 13.80 -2.10 15.90 1550 ---- ---- ---- ---- 14.10 -2.20 16.30 1555 ---- ---- ---- ---- 14.50 -2.20 16.70 1560 ---- ---- ---- ---- 14.80 -2.30 17.10 1565 ---- ---- ---- ---- 15.20 -2.30 17.50 1570 ---- ---- ---- ---- 15.60 -2.40 18.00 1575 ---- ---- ---- ---- 16.00 -2.40 18.40 1580 ---- ---- ---- ---- 16.40 -2.40 18.80 1585 ---- ---- ---- ---- 16.80 -2.50 19.30 1590 ---- ---- ---- ---- 17.20 -2.60 19.80 1595 ---- ---- ---- ---- 17.60 -2.60 20.20 1600 ---- ---- ---- ---- 18.00 -2.70 20.70 1605 ---- ---- ---- ---- 18.40 -2.80 21.20 1610 ---- ---- ---- ---- 18.90 -2.80 21.70 1615 ---- ---- ---- ---- 19.30 -2.90 22.20 1620 ---- ---- ---- ---- 19.80 -2.90 22.70 1625 ---- ---- ---- ---- 20.30 -3.00 23.30 1630 ---- ---- ---- ---- 20.70 -3.10 23.80 1635 ---- ---- ---- ---- 21.20 -3.10 24.30 1640 ---- ---- ---- ---- 21.70 -3.20 24.90 1645 ---- ---- ---- ---- 22.20 -3.30 25.50 1650 ---- ---- ---- ---- 22.70 -3.30 26.00 1655 ---- ---- ---- ---- 23.20 -3.40 26.60 1660 ---- ---- ---- ---- 23.80 -3.40 27.20 1665 ---- ---- ---- ---- 24.30 -3.50 27.80 1670 ---- ---- ---- ---- 24.90 -3.60 28.50 1675 ---- ---- ---- ---- 25.40 -3.70 29.10 1680 ---- ---- ---- ---- 26.00 -3.70 29.70 1685 ---- ---- ---- ---- 26.60 -3.80 30.40 1690 ---- ---- ---- ---- 27.20 -3.80 31.00 1695 ---- ---- ---- ---- 27.80 -3.90 31.70 1700 ---- ---- ---- ---- 28.40 -4.00 32.40 1705 ---- ---- ---- ---- 29.00 -4.10 33.10 1710 ---- ---- ---- ---- 29.60 -4.20 33.80 1715 ---- ---- ---- ---- 30.30 -4.20 34.50 1720 ---- ---- ---- ---- 30.90 -4.40 35.30 1725 ---- ---- ---- ---- 31.60 -4.40 36.00 1730 ---- ---- ---- ---- 32.30 -4.50 36.80 1735 ---- ---- ---- ---- 33.00 -4.60 37.60 1740 ---- ---- ---- ---- 33.70 -4.60 38.30 1745 ---- ---- ---- ---- 34.40 -4.70 39.10 1750 ---- ---- ---- ---- 35.10 -4.80 39.90 1755 ---- ---- ---- ---- 35.80 -5.00 40.80 1760 ---- ---- ---- ---- 36.60 -5.00 41.60 1765 ---- ---- ---- ---- 37.30 -5.20 42.50 1770 ---- ---- ---- ---- 38.10 -5.20 43.30 1775 ---- ---- ---- ---- 38.90 -5.30 44.20 1780 ---- ---- ---- ---- 39.70 -5.40 45.10 1785 ---- ---- ---- ---- 40.50 -5.50 46.00 1790 ---- ---- ---- ---- 41.30 -5.60 46.90 1795 ---- ---- ---- ---- 42.20 -5.60 47.80 1800 ---- ---- ---- ---- 43.00 -5.80 48.80 1805 ---- ---- ---- ---- 43.90 -5.80 49.70 1810 ---- ---- ---- ---- 44.80 -5.90 50.70 1815 ---- ---- ---- ---- 45.60 -6.10 51.70 1820 ---- ---- ---- ---- 46.50 -6.20 52.70 1825 ---- ---- ---- ---- 47.50 -6.20 53.70 1830 ---- ---- ---- ---- 48.40 -6.40 54.80 1835 ---- ---- ---- ---- 49.30 -6.50 55.80 1840 ---- ---- ---- ---- 50.30 -6.60 56.90 1845 ---- ---- ---- ---- 51.30 -6.70 58.00 1850 ---- ---- ---- ---- 52.30 -6.80 59.10 1855 ---- ---- ---- ---- 53.30 -6.90 60.20 1860 ---- ---- ---- ---- 54.30 -7.00 61.30 1865 ---- ---- ---- ---- 55.30 -7.20 62.50 1870 ---- ---- ---- ---- 56.40 -7.20 63.60 1875 ---- ---- ---- ---- 57.40 -7.40 64.80 1880 ---- ---- ---- ---- 58.50 -7.50 66.00 1885 ---- ---- ---- ---- 59.60 -7.60 67.20 1890 ---- ---- ---- ---- 60.80 -7.70 68.50 1895 ---- ---- ---- ---- 61.90 -7.80 69.70 1900 ---- ---- ---- ---- 63.10 -7.90 71.00 1905 ---- ---- ---- ---- 64.30 -8.00 72.30 1910 ---- ---- ---- ---- 65.50 -8.20 73.70 1915 ---- ---- ---- ---- 66.70 -8.30 75.00 1920 ---- ---- ---- ---- 67.90 -8.50 76.40 1925 ---- ---- ---- ---- 69.20 -8.60 77.80 1930 ---- ---- ---- ---- 70.50 -8.70 79.20 1935 ---- ---- ---- ---- 71.80 -8.90 80.70 1940 ---- ---- ---- ---- 73.20 -8.90 82.10 1945 ---- ---- ---- ---- 74.60 -9.00 83.60 1950 ---- ---- ---- ---- 76.00 -9.20 85.20 1955 ---- ---- ---- ---- 77.40 -9.30 86.70 1960 ---- ---- ---- ---- 78.90 -9.40 88.30 1965 ---- ---- ---- ---- 80.30 -9.60 89.90 1970 ---- ---- ---- ---- 81.90 -9.70 91.60 1975 ---- ---- ---- ---- 83.40 -9.90 93.30 1980 ---- ---- ---- ---- 85.00 -10.00 95.00 1985 ---- ---- ---- ---- 86.60 -10.20 96.80 1990 ---- ---- ---- ---- 88.20 -10.30 98.50 1995 ---- ---- ---- ---- 89.90 -10.50 100.40 2000 ---- ---- ---- ---- 91.60 -10.60 102.20 2005 ---- ---- ---- ---- 93.40 -10.70 104.10 2010 ---- ---- ---- ---- 95.10 -10.90 106.00 2015 ---- ---- ---- ---- 97.00 -11.00 108.00 2020 ---- ---- ---- ---- 98.80 -11.20 110.00 2025 ---- ---- ---- ---- 100.70 -11.30 112.00 2030 ---- ---- ---- ---- 102.60 -11.50 114.10 2035 ---- ---- ---- ---- 104.60 -11.60 116.20 2040 ---- ---- ---- ---- 106.60 -11.80 118.40 2045 ---- ---- ---- ---- 108.70 -11.90 120.60 2050 ---- ---- ---- ---- 110.70 -12.10 122.80 2055 ---- ---- ---- ---- 112.90 -12.20 125.10 2060 ---- ---- ---- ---- 115.00 -12.40 127.40 2065 ---- ---- ---- ---- 117.20 -12.50 129.70 2070 ---- ---- ---- ---- 119.40 -12.70 132.10 2075 ---- ---- ---- ---- 121.70 -12.80 134.50 2080 ---- ---- ---- ---- 124.00 -13.00 137.00 2085 ---- ---- ---- ---- 126.40 -13.10 139.50 2090 ---- ---- ---- ---- 128.70 -13.30 142.00 2095 ---- ---- ---- ---- 131.10 -13.50 144.60 2100 ---- ---- ---- ---- 133.60 -13.60 147.20 2105 ---- ---- ---- ---- 136.10 -13.70 149.80 2110 ---- ---- ---- ---- 138.60 -13.90 152.50 2115 ---- ---- ---- ---- 141.10 -14.10 155.20 2120 ---- ---- ---- ---- 143.70 -14.20 157.90 2125 ---- ---- ---- ---- 146.30 -14.30 160.60 2130 ---- ---- ---- ---- 148.90 -14.50 163.40 2135 ---- ---- ---- ---- 151.60 -14.60 166.20 2140 ---- ---- ---- ---- 154.30 -14.80 169.10 2145 ---- ---- ---- ---- 157.00 -15.00 172.00 2150 ---- ---- ---- ---- 159.80 -15.10 174.90 150 2155 ---- ---- ---- ---- 162.60 -15.20 177.80 2160 ---- ---- ---- ---- 165.40 -15.40 180.80 2165 ---- ---- ---- ---- 168.20 -15.50 183.70 2170 ---- ---- ---- ---- 171.10 -15.70 186.80 2175 ---- ---- ---- ---- 174.00 -15.80 189.80 2180 ---- ---- ---- ---- 176.90 -16.00 192.90 2185 ---- ---- ---- ---- 179.90 -16.00 195.90 2190 ---- ---- ---- ---- 182.80 -16.20 199.00 2195 ---- ---- ---- ---- 185.80 -16.40 202.20 2200 ---- ---- ---- ---- 188.80 -16.50 205.30 100 2205 ---- ---- ---- ---- 191.80 -16.70 208.50 2210 ---- ---- ---- ---- 194.90 -16.80 211.70 2215 ---- ---- ---- ---- 198.00 -16.90 214.90 2220 ---- ---- ---- ---- 201.10 -17.00 218.10 2225 ---- ---- ---- ---- 204.20 -17.20 221.40 2230 ---- ---- ---- ---- 207.30 -17.40 224.70 2235 ---- ---- ---- ---- 210.50 -17.50 228.00 2240 ---- ---- ---- ---- 213.70 -17.60 231.30 2245 ---- ---- ---- ---- 216.90 -17.70 234.60 2250 ---- ---- ---- ---- 220.10 -17.90 238.00 2255 ---- ---- ---- ---- 223.30 -18.00 241.30 2260 ---- ---- ---- ---- 226.60 -18.10 244.70 2265 ---- ---- ---- ---- 229.90 -18.20 248.10 2270 ---- ---- ---- ---- 233.20 -18.40 251.60 2275 ---- ---- ---- ---- 236.50 -18.50 255.00 2280 ---- ---- ---- ---- 239.80 -18.70 258.50 2285 ---- ---- ---- ---- 243.20 -18.70 261.90 2290 ---- ---- ---- ---- 246.50 -19.00 265.50 2295 ---- ---- ---- ---- 249.90 -19.10 269.00 2300 ---- ---- ---- ---- 253.30 -19.20 272.50 2305 ---- ---- ---- ---- 256.80 -19.30 276.10 2310 ---- ---- ---- ---- 260.20 -19.40 279.60 2315 ---- ---- ---- ---- 263.70 -19.50 283.20 2320 ---- ---- ---- ---- 267.20 -19.60 286.80 2325 ---- ---- ---- ---- 270.70 -19.80 290.50 2330 ---- ---- ---- ---- 274.20 -19.90 294.10 2335 ---- ---- ---- ---- 277.80 -20.00 297.80 2340 ---- ---- ---- ---- 281.30 -20.10 301.40 2345 ---- ---- ---- ---- 284.90 -20.20 305.10 2350 ---- ---- ---- ---- 288.50 -20.30 308.80 2355 ---- ---- ---- ---- 292.10 -20.50 312.60 2360 ---- ---- ---- ---- 295.70 -20.60 316.30 2365 ---- ---- ---- ---- 299.30 -20.70 320.00 2370 ---- ---- ---- ---- 303.00 -20.80 323.80 2375 ---- ---- ---- ---- 306.70 -20.90 327.60 2380 ---- ---- ---- ---- 310.40 -21.00 331.40 2385 ---- ---- ---- ---- 314.10 -21.10 335.20 2390 ---- ---- ---- ---- 317.80 -21.20 339.00 2395 ---- ---- ---- ---- 321.50 -21.40 342.90 2400 ---- ---- ---- ---- 325.20 -21.50 346.70 2405 ---- ---- ---- ---- 329.00 -21.60 350.60 2410 ---- ---- ---- ---- 332.80 -21.70 354.50 2415 ---- ---- ---- ---- 336.60 -21.80 358.40 2420 ---- ---- ---- ---- 340.40 -21.90 362.30 2425 ---- ---- ---- ---- 344.20 -22.00 366.20 2430 ---- ---- ---- ---- 348.00 -22.10 370.10 2435 ---- ---- ---- ---- 351.80 -22.20 374.00 2440 ---- ---- ---- ---- 355.70 -22.30 378.00 2445 ---- ---- ---- ---- 359.50 -22.50 382.00 2450 ---- ---- ---- ---- 363.40 -22.50 385.90 2455 ---- ---- ---- ---- 367.30 -22.60 389.90 2460 ---- ---- ---- ---- 371.20 -22.70 393.90 2470 ---- ---- ---- ---- 379.00 -22.90 401.90 2475 ---- ---- ---- ---- 383.00 -23.00 406.00 2480 ---- ---- ---- ---- 386.90 -23.10 410.00 2490 ---- ---- ---- ---- 394.80 -23.30 418.10 2500 ---- ---- ---- ---- 402.80 -23.50 426.30 2510 ---- ---- ---- ---- 410.80 -23.60 434.40 2520 ---- ---- ---- ---- 418.80 -23.90 442.70 2525 ---- ---- ---- ---- 422.90 -23.90 446.80 2530 ---- ---- ---- ---- 426.90 -24.00 450.90 2540 ---- ---- ---- ---- 435.00 -24.20 459.20 2550 ---- ---- ---- ---- 443.10 -24.40 467.50 2560 ---- ---- ---- ---- 451.30 -24.60 475.90 2575 ---- ---- ---- ---- 463.60 -24.80 488.40 2600 ---- ---- ---- ---- 484.30 -25.20 509.50 2625 ---- ---- ---- ---- 505.20 -25.60 530.80 2650 ---- ---- ---- ---- 526.20 -26.00 552.20 2675 ---- ---- ---- ---- 547.40 -26.40 573.80 2700 ---- ---- ---- ---- 568.80 -26.70 595.50 2725 ---- ---- ---- ---- 590.30 -27.10 617.40 2750 ---- ---- ---- ---- 612.00 -27.40 639.40 3000 ---- ---- ---- ---- 836.20 -30.60 866.80 3500 ---- ---- ---- ---- 1318.30 -35.20 1353.50 4000 ---- ---- ---- ---- 1818.30 -35.20 1853.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 6.10 -.90 7.00 1350 ---- ---- ---- ---- 7.00 -.90 7.90 1375 ---- ---- ---- ---- 7.90 -1.10 9.00 1400 ---- ---- ---- ---- 9.00 -1.20 10.20 1425 ---- ---- ---- ---- 10.10 -1.40 11.50 1450 ---- ---- ---- ---- 11.40 -1.60 13.00 1475 ---- ---- ---- ---- 12.80 -1.70 14.50 1500 ---- ---- ---- ---- 14.30 -2.00 16.30 1520 ---- ---- ---- ---- 15.70 -2.10 17.80 1525 ---- ---- ---- ---- 16.00 -2.20 18.20 1530 ---- ---- ---- ---- 16.40 -2.20 18.60 1540 ---- ---- ---- ---- 17.10 -2.30 19.40 1550 ---- ---- ---- ---- 17.90 -2.30 20.20 1560 ---- ---- ---- ---- 18.60 -2.50 21.10 1570 ---- ---- ---- ---- 19.50 -2.50 22.00 1575 ---- ---- ---- ---- 19.90 -2.60 22.50 1580 ---- ---- ---- ---- 20.30 -2.60 22.90 1590 ---- ---- ---- ---- 21.20 -2.70 23.90 1600 ---- ---- ---- ---- 22.10 -2.80 24.90 1610 ---- ---- ---- ---- 23.00 -2.90 25.90 1615 ---- ---- ---- ---- 23.50 -3.00 26.50 1620 ---- ---- ---- ---- 23.90 -3.10 27.00 1625 ---- ---- ---- ---- 24.40 -3.10 27.50 1630 ---- ---- ---- ---- 24.90 -3.20 28.10 1635 ---- ---- ---- ---- 25.40 -3.30 28.70 1640 ---- ---- ---- ---- 25.90 -3.30 29.20 1645 ---- ---- ---- ---- 26.50 -3.30 29.80 1650 ---- ---- ---- ---- 27.00 -3.40 30.40 1655 ---- ---- ---- ---- 27.50 -3.50 31.00 1660 ---- ---- ---- ---- 28.10 -3.50 31.60 1665 ---- ---- ---- ---- 28.60 -3.60 32.20 1670 ---- ---- ---- ---- 29.20 -3.70 32.90 1675 ---- ---- ---- ---- 29.80 -3.70 33.50 1680 ---- ---- ---- ---- 30.30 -3.80 34.10 1685 ---- ---- ---- ---- 30.90 -3.90 34.80 1690 ---- ---- ---- ---- 31.50 -4.00 35.50 1695 ---- ---- ---- ---- 32.10 -4.00 36.10 1700 ---- ---- ---- ---- 32.80 -4.00 36.80 1705 ---- ---- ---- ---- 33.40 -4.10 37.50 1710 ---- ---- ---- ---- 34.00 -4.20 38.20 1715 ---- ---- ---- ---- 34.70 -4.20 38.90 1720 ---- ---- ---- ---- 35.30 -4.40 39.70 1725 ---- ---- ---- ---- 36.00 -4.40 40.40 1730 ---- ---- ---- ---- 36.70 -4.40 41.10 1735 ---- ---- ---- ---- 37.30 -4.60 41.90 1740 ---- ---- ---- ---- 38.00 -4.70 42.70 1745 ---- ---- ---- ---- 38.70 -4.80 43.50 1750 ---- ---- ---- ---- 39.50 -4.70 44.20 1755 ---- ---- ---- ---- 40.20 -4.90 45.10 1760 ---- ---- ---- ---- 40.90 -5.00 45.90 1765 ---- ---- ---- ---- 41.70 -5.00 46.70 1770 ---- ---- ---- ---- 42.40 -5.10 47.50 1775 ---- ---- ---- ---- 43.20 -5.20 48.40 1780 ---- ---- ---- ---- 44.00 -5.20 49.20 1785 ---- ---- ---- ---- 44.80 -5.30 50.10 1790 ---- ---- ---- ---- 45.60 -5.40 51.00 1795 ---- ---- ---- ---- 46.40 -5.50 51.90 1800 ---- ---- ---- ---- 47.20 -5.60 52.80 1805 ---- ---- ---- ---- 48.00 -5.70 53.70 1810 ---- ---- ---- ---- 48.90 -5.70 54.60 1815 ---- ---- ---- ---- 49.70 -5.90 55.60 1820 ---- ---- ---- ---- 50.60 -5.90 56.50 1825 ---- ---- ---- ---- 51.50 -6.00 57.50 1830 ---- ---- ---- ---- 52.40 -6.10 58.50 1835 ---- ---- ---- ---- 53.30 -6.20 59.50 1840 ---- ---- ---- ---- 54.20 -6.30 60.50 1845 ---- ---- ---- ---- 55.10 -6.40 61.50 1850 ---- ---- ---- ---- 56.10 -6.50 62.60 1855 ---- ---- ---- ---- 57.00 -6.60 63.60 1860 ---- ---- ---- ---- 58.00 -6.70 64.70 1865 ---- ---- ---- ---- 59.00 -6.70 65.70 1870 ---- ---- ---- ---- 60.00 -6.80 66.80 1875 ---- ---- ---- ---- 61.00 -6.90 67.90 1880 ---- ---- ---- ---- 62.00 -7.10 69.10 1885 ---- ---- ---- ---- 63.00 -7.20 70.20 1890 ---- ---- ---- ---- 64.10 -7.20 71.30 1895 ---- ---- ---- ---- 65.10 -7.40 72.50 1900 ---- ---- ---- ---- 66.20 -7.50 73.70 1905 ---- ---- ---- ---- 67.30 -7.60 74.90 1910 ---- ---- ---- ---- 68.40 -7.70 76.10 1915 ---- ---- ---- ---- 69.50 -7.80 77.30 1920 ---- ---- ---- ---- 70.70 -7.90 78.60 1925 ---- ---- ---- ---- 71.80 -8.10 79.90 1930 ---- ---- ---- ---- 73.00 -8.20 81.20 1935 ---- ---- ---- ---- 74.20 -8.30 82.50 1940 ---- ---- ---- ---- 75.50 -8.30 83.80 1945 ---- ---- ---- ---- 76.70 -8.50 85.20 1950 ---- ---- ---- ---- 78.00 -8.60 86.60 1955 ---- ---- ---- ---- 79.30 -8.70 88.00 1960 ---- ---- ---- ---- 80.60 -8.80 89.40 1965 ---- ---- ---- ---- 82.00 -8.90 90.90 1970 ---- ---- ---- ---- 83.40 -9.00 92.40 1975 ---- ---- ---- ---- 84.80 -9.20 94.00 1980 ---- ---- ---- ---- 86.20 -9.30 95.50 1985 ---- ---- ---- ---- 87.70 -9.40 97.10 1990 ---- ---- ---- ---- 89.20 -9.60 98.80 1995 ---- ---- ---- ---- 90.80 -9.60 100.40 2000 ---- ---- ---- ---- 92.30 -9.80 102.10 2005 ---- ---- ---- ---- 93.90 -9.90 103.80 2010 ---- ---- ---- ---- 95.60 -10.00 105.60 2015 ---- ---- ---- ---- 97.20 -10.20 107.40 2020 ---- ---- ---- ---- 98.90 -10.30 109.20 2025 ---- ---- ---- ---- 100.60 -10.50 111.10 2030 ---- ---- ---- ---- 102.40 -10.60 113.00 2035 ---- ---- ---- ---- 104.20 -10.70 114.90 2040 ---- ---- ---- ---- 106.00 -10.80 116.80 2045 ---- ---- ---- ---- 107.90 -10.90 118.80 2050 ---- ---- ---- ---- 109.80 -11.10 120.90 2055 ---- ---- ---- ---- 111.70 -11.20 122.90 2060 ---- ---- ---- ---- 113.60 -11.40 125.00 2065 ---- ---- ---- ---- 115.60 -11.50 127.10 2070 ---- ---- ---- ---- 117.60 -11.70 129.30 2075 ---- ---- ---- ---- 119.70 -11.80 131.50 2080 ---- ---- ---- ---- 121.80 -11.90 133.70 2085 ---- ---- ---- ---- 123.90 -12.00 135.90 2090 ---- ---- ---- ---- 126.00 -12.20 138.20 2095 ---- ---- ---- ---- 128.20 -12.30 140.50 2100 ---- ---- ---- ---- 130.40 -12.40 142.80 2105 ---- ---- ---- ---- 132.60 -12.60 145.20 2110 ---- ---- ---- ---- 134.90 -12.70 147.60 2115 ---- ---- ---- ---- 137.10 -12.90 150.00 2120 ---- ---- ---- ---- 139.50 -13.00 152.50 2125 ---- ---- ---- ---- 141.80 -13.20 155.00 2130 ---- ---- ---- ---- 144.20 -13.30 157.50 2135 ---- ---- ---- ---- 146.60 -13.40 160.00 2140 ---- ---- ---- ---- 149.10 -13.50 162.60 2145 ---- ---- ---- ---- 151.60 -13.70 165.30 2150 ---- ---- ---- ---- 154.10 -13.80 167.90 2155 ---- ---- ---- ---- 156.60 -14.00 170.60 2160 ---- ---- ---- ---- 159.20 -14.10 173.30 2165 ---- ---- ---- ---- 161.80 -14.30 176.10 2170 ---- ---- ---- ---- 164.50 -14.40 178.90 2175 ---- ---- ---- ---- 167.20 -14.50 181.70 2180 ---- ---- ---- ---- 169.90 -14.60 184.50 2185 ---- ---- ---- ---- 172.70 -14.70 187.40 2190 ---- ---- ---- ---- 175.40 -14.90 190.30 2195 ---- ---- ---- ---- 178.20 -15.10 193.30 2200 ---- ---- ---- ---- 181.10 -15.20 196.30 2205 ---- ---- ---- ---- 184.00 -15.30 199.30 2210 ---- ---- ---- ---- 186.90 -15.40 202.30 2215 ---- ---- ---- ---- 189.80 -15.60 205.40 2220 ---- ---- ---- ---- 192.80 -15.70 208.50 2225 ---- ---- ---- ---- 195.80 -15.80 211.60 2230 ---- ---- ---- ---- 198.80 -15.90 214.70 2235 ---- ---- ---- ---- 201.80 -16.10 217.90 2240 ---- ---- ---- ---- 204.90 -16.20 221.10 2245 ---- ---- ---- ---- 208.00 -16.30 224.30 2250 ---- ---- ---- ---- 211.10 -16.50 227.60 2255 ---- ---- ---- ---- 214.30 -16.60 230.90 2260 ---- ---- ---- ---- 217.50 -16.70 234.20 2265 ---- ---- ---- ---- 220.70 -16.80 237.50 2270 ---- ---- ---- ---- 223.90 -16.90 240.80 2275 ---- ---- ---- ---- 227.10 -17.10 244.20 2280 ---- ---- ---- ---- 230.40 -17.20 247.60 2285 ---- ---- ---- ---- 233.70 -17.30 251.00 2290 ---- ---- ---- ---- 237.00 -17.40 254.40 2295 ---- ---- ---- ---- 240.30 -17.60 257.90 2300 ---- ---- ---- ---- 243.70 -17.70 261.40 2305 ---- ---- ---- ---- 247.10 -17.80 264.90 2310 ---- ---- ---- ---- 250.50 -17.90 268.40 2315 ---- ---- ---- ---- 253.90 -18.00 271.90 2320 ---- ---- ---- ---- 257.30 -18.10 275.40 2325 ---- ---- ---- ---- 260.80 -18.20 279.00 2330 ---- ---- ---- ---- 264.20 -18.40 282.60 2335 ---- ---- ---- ---- 267.70 -18.50 286.20 2340 ---- ---- ---- ---- 271.20 -18.60 289.80 2345 ---- ---- ---- ---- 274.80 -18.70 293.50 2350 ---- ---- ---- ---- 278.30 -18.80 297.10 2355 ---- ---- ---- ---- 281.90 -18.90 300.80 2360 ---- ---- ---- ---- 285.40 -19.10 304.50 2365 ---- ---- ---- ---- 289.00 -19.10 308.10 2370 ---- ---- ---- ---- 292.60 -19.30 311.90 2375 ---- ---- ---- ---- 296.20 -19.40 315.60 2380 ---- ---- ---- ---- 299.90 -19.40 319.30 2385 ---- ---- ---- ---- 303.50 -19.60 323.10 2390 ---- ---- ---- ---- 307.20 -19.60 326.80 2395 ---- ---- ---- ---- 310.90 -19.70 330.60 2400 ---- ---- ---- ---- 314.50 -19.90 334.40 2405 ---- ---- ---- ---- 318.20 -20.00 338.20 2410 ---- ---- ---- ---- 322.00 -20.00 342.00 2415 ---- ---- ---- ---- 325.70 -20.10 345.80 2420 ---- ---- ---- ---- 329.40 -20.30 349.70 2425 ---- ---- ---- ---- 333.20 -20.30 353.50 2430 ---- ---- ---- ---- 336.90 -20.50 357.40 2435 ---- ---- ---- ---- 340.70 -20.60 361.30 2440 ---- ---- ---- ---- 344.50 -20.70 365.20 2445 ---- ---- ---- ---- 348.30 -20.80 369.10 2450 ---- ---- ---- ---- 352.10 -20.90 373.00 2455 ---- ---- ---- ---- 356.00 -20.90 376.90 2460 ---- ---- ---- ---- 359.80 -21.00 380.80 2465 ---- ---- ---- ---- 363.60 -21.20 384.80 2470 ---- ---- ---- ---- 367.50 -21.20 388.70 2475 ---- ---- ---- ---- 371.40 -21.30 392.70 2480 ---- ---- ---- ---- 375.30 -21.40 396.70 2490 ---- ---- ---- ---- 383.10 -21.50 404.60 2500 ---- ---- ---- ---- 390.90 -21.80 412.70 2510 ---- ---- ---- ---- 398.80 -21.90 420.70 2520 ---- ---- ---- ---- 406.70 -22.10 428.80 2525 ---- ---- ---- ---- 410.70 -22.20 432.90 2530 ---- ---- ---- ---- 414.70 -22.30 437.00 2540 ---- ---- ---- ---- 422.70 -22.50 445.20 2550 ---- ---- ---- ---- 430.80 -22.60 453.40 2560 ---- ---- ---- ---- 438.90 -22.70 461.60 2570 ---- ---- ---- ---- 447.00 -22.90 469.90 2575 ---- ---- ---- ---- 451.10 -23.00 474.10 2600 ---- ---- ---- ---- 471.60 -23.40 495.00 2625 ---- ---- ---- ---- 492.30 -23.80 516.10 2650 ---- ---- ---- ---- 513.30 -24.10 537.40 2675 ---- ---- ---- ---- 534.40 -24.50 558.90 2700 ---- ---- ---- ---- 555.70 -24.80 580.50 2725 ---- ---- ---- ---- 577.20 -25.10 602.30 2750 ---- ---- ---- ---- 598.80 -25.50 624.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 9.50 -1.20 10.70 1375 ---- ---- ---- ---- 10.70 -1.20 11.90 1400 ---- ---- ---- ---- 11.90 -1.40 13.30 1425 ---- ---- ---- ---- 13.20 -1.60 14.80 1450 ---- ---- ---- ---- 14.70 -1.70 16.40 1475 ---- ---- ---- ---- 16.30 -1.90 18.20 1500 ---- ---- ---- ---- 18.00 -2.10 20.10 1525 ---- ---- ---- ---- 19.90 -2.20 22.10 1530 ---- ---- ---- ---- 20.20 -2.30 22.50 1540 ---- ---- ---- ---- 21.00 -2.40 23.40 1550 ---- ---- ---- ---- 21.80 -2.50 24.30 1560 ---- ---- ---- ---- 22.70 -2.60 25.30 1570 ---- ---- ---- ---- 23.60 -2.60 26.20 1575 ---- ---- ---- ---- 24.00 -2.70 26.70 1580 ---- ---- ---- ---- 24.40 -2.80 27.20 1590 ---- ---- ---- ---- 25.40 -2.80 28.20 1600 ---- ---- ---- ---- 26.30 -3.00 29.30 1610 ---- ---- ---- ---- 27.30 -3.00 30.30 1620 ---- ---- ---- ---- 28.30 -3.10 31.40 1625 ---- ---- ---- ---- 28.80 -3.20 32.00 1630 ---- ---- ---- ---- 29.30 -3.30 32.60 1635 ---- ---- ---- ---- 29.80 -3.30 33.10 1640 ---- ---- ---- ---- 30.40 -3.30 33.70 1645 ---- ---- ---- ---- 30.90 -3.40 34.30 1650 ---- ---- ---- ---- 31.50 -3.40 34.90 1655 ---- ---- ---- ---- 32.00 -3.50 35.50 1660 ---- ---- ---- ---- 32.60 -3.60 36.20 1665 ---- ---- ---- ---- 33.20 -3.60 36.80 1670 ---- ---- ---- ---- 33.70 -3.70 37.40 1675 ---- ---- ---- ---- 34.30 -3.80 38.10 1680 ---- ---- ---- ---- 34.90 -3.80 38.70 1685 ---- ---- ---- ---- 35.50 -3.90 39.40 1690 ---- ---- ---- ---- 36.10 -3.90 40.00 1695 ---- ---- ---- ---- 36.70 -4.00 40.70 1700 ---- ---- ---- ---- 37.40 -4.00 41.40 1705 ---- ---- ---- ---- 38.00 -4.10 42.10 1710 ---- ---- ---- ---- 38.60 -4.20 42.80 1715 ---- ---- ---- ---- 39.30 -4.20 43.50 1720 ---- ---- ---- ---- 40.00 -4.30 44.30 1725 ---- ---- ---- ---- 40.60 -4.40 45.00 1730 ---- ---- ---- ---- 41.30 -4.40 45.70 1735 ---- ---- ---- ---- 42.00 -4.50 46.50 1740 ---- ---- ---- ---- 42.70 -4.50 47.20 1745 ---- ---- ---- ---- 43.40 -4.60 48.00 1750 ---- ---- ---- ---- 44.10 -4.70 48.80 1755 ---- ---- ---- ---- 44.80 -4.80 49.60 1760 ---- ---- ---- ---- 45.50 -4.90 50.40 1765 ---- ---- ---- ---- 46.30 -4.90 51.20 1770 ---- ---- ---- ---- 47.00 -5.00 52.00 1775 ---- ---- ---- ---- 47.80 -5.00 52.80 1780 ---- ---- ---- ---- 48.60 -5.10 53.70 1785 ---- ---- ---- ---- 49.30 -5.20 54.50 1790 ---- ---- ---- ---- 50.10 -5.30 55.40 1795 ---- ---- ---- ---- 50.90 -5.40 56.30 1800 ---- ---- ---- ---- 51.70 -5.40 57.10 1805 ---- ---- ---- ---- 52.50 -5.50 58.00 1810 ---- ---- ---- ---- 53.40 -5.50 58.90 1815 ---- ---- ---- ---- 54.20 -5.60 59.80 1820 ---- ---- ---- ---- 55.10 -5.70 60.80 1825 ---- ---- ---- ---- 55.90 -5.80 61.70 1830 ---- ---- ---- ---- 56.80 -5.90 62.70 1835 ---- ---- ---- ---- 57.70 -5.90 63.60 1840 ---- ---- ---- ---- 58.50 -6.10 64.60 1845 ---- ---- ---- ---- 59.40 -6.20 65.60 1850 ---- ---- ---- ---- 60.30 -6.20 66.50 1855 ---- ---- ---- ---- 61.30 -6.30 67.60 1860 ---- ---- ---- ---- 62.20 -6.40 68.60 1865 ---- ---- ---- ---- 63.10 -6.50 69.60 1870 ---- ---- ---- ---- 64.10 -6.50 70.60 1875 ---- ---- ---- ---- 65.10 -6.60 71.70 1880 ---- ---- ---- ---- 66.00 -6.70 72.70 1885 ---- ---- ---- ---- 67.00 -6.80 73.80 1890 ---- ---- ---- ---- 68.00 -6.90 74.90 1895 ---- ---- ---- ---- 69.00 -7.00 76.00 1900 ---- ---- ---- ---- 70.00 -7.10 77.10 1905 ---- ---- ---- ---- 71.10 -7.10 78.20 1910 ---- ---- ---- ---- 72.10 -7.30 79.40 1915 ---- ---- ---- ---- 73.20 -7.30 80.50 1920 ---- ---- ---- ---- 74.20 -7.50 81.70 1925 ---- ---- ---- ---- 75.30 -7.50 82.80 1930 ---- ---- ---- ---- 76.40 -7.60 84.00 1935 ---- ---- ---- ---- 77.50 -7.70 85.20 1940 ---- ---- ---- ---- 78.70 -7.80 86.50 1945 ---- ---- ---- ---- 79.80 -7.90 87.70 1950 ---- ---- ---- ---- 81.00 -8.00 89.00 1955 ---- ---- ---- ---- 82.20 -8.10 90.30 1960 ---- ---- ---- ---- 83.40 -8.20 91.60 1965 ---- ---- ---- ---- 84.60 -8.30 92.90 1970 ---- ---- ---- ---- 85.90 -8.40 94.30 1975 ---- ---- ---- ---- 87.20 -8.50 95.70 1980 ---- ---- ---- ---- 88.50 -8.60 97.10 1985 ---- ---- ---- ---- 89.80 -8.70 98.50 1990 ---- ---- ---- ---- 91.10 -8.90 100.00 1995 ---- ---- ---- ---- 92.50 -8.90 101.40 2000 ---- ---- ---- ---- 93.90 -9.10 103.00 2005 ---- ---- ---- ---- 95.40 -9.10 104.50 2010 ---- ---- ---- ---- 96.80 -9.30 106.10 2015 ---- ---- ---- ---- 98.30 -9.40 107.70 2020 ---- ---- ---- ---- 99.90 -9.40 109.30 2025 ---- ---- ---- ---- 101.40 -9.60 111.00 2030 ---- ---- ---- ---- 103.00 -9.70 112.70 2035 ---- ---- ---- ---- 104.60 -9.90 114.50 2040 ---- ---- ---- ---- 106.30 -9.90 116.20 2045 ---- ---- ---- ---- 108.00 -10.00 118.00 2050 ---- ---- ---- ---- 109.70 -10.20 119.90 2055 ---- ---- ---- ---- 111.40 -10.30 121.70 2060 ---- ---- ---- ---- 113.20 -10.40 123.60 2065 ---- ---- ---- ---- 115.00 -10.60 125.60 2070 ---- ---- ---- ---- 116.90 -10.60 127.50 2075 ---- ---- ---- ---- 118.80 -10.70 129.50 2080 ---- ---- ---- ---- 120.70 -10.80 131.50 2085 ---- ---- ---- ---- 122.60 -11.00 133.60 2090 ---- ---- ---- ---- 124.60 -11.10 135.70 2095 ---- ---- ---- ---- 126.60 -11.20 137.80 2100 ---- ---- ---- ---- 128.60 -11.30 139.90 2105 ---- ---- ---- ---- 130.60 -11.50 142.10 2110 ---- ---- ---- ---- 132.70 -11.60 144.30 2115 ---- ---- ---- ---- 134.80 -11.80 146.60 2120 ---- ---- ---- ---- 137.00 -11.80 148.80 2125 ---- ---- ---- ---- 139.10 -12.00 151.10 2130 ---- ---- ---- ---- 141.30 -12.10 153.40 2135 ---- ---- ---- ---- 143.60 -12.20 155.80 2140 ---- ---- ---- ---- 145.80 -12.40 158.20 2145 ---- ---- ---- ---- 148.10 -12.50 160.60 2150 ---- ---- ---- ---- 150.50 -12.60 163.10 2155 ---- ---- ---- ---- 152.80 -12.70 165.50 2160 ---- ---- ---- ---- 155.20 -12.90 168.10 2165 ---- ---- ---- ---- 157.60 -13.00 170.60 2170 ---- ---- ---- ---- 160.10 -13.10 173.20 2175 ---- ---- ---- ---- 162.60 -13.20 175.80 2180 ---- ---- ---- ---- 165.10 -13.30 178.40 2185 ---- ---- ---- ---- 167.60 -13.50 181.10 2190 ---- ---- ---- ---- 170.20 -13.60 183.80 2195 ---- ---- ---- ---- 172.80 -13.70 186.50 2200 ---- ---- ---- ---- 175.50 -13.80 189.30 2205 ---- ---- ---- ---- 178.20 -13.90 192.10 2210 ---- ---- ---- ---- 180.90 -14.10 195.00 2215 ---- ---- ---- ---- 183.60 -14.20 197.80 2220 ---- ---- ---- ---- 186.40 -14.30 200.70 2225 ---- ---- ---- ---- 189.20 -14.40 203.60 2230 ---- ---- ---- ---- 192.00 -14.60 206.60 2235 ---- ---- ---- ---- 194.90 -14.70 209.60 2240 ---- ---- ---- ---- 197.80 -14.80 212.60 2245 ---- ---- ---- ---- 200.70 -14.90 215.60 2250 ---- ---- ---- ---- 203.70 -15.00 218.70 2255 ---- ---- ---- ---- 206.70 -15.10 221.80 2260 ---- ---- ---- ---- 209.70 -15.20 224.90 2265 ---- ---- ---- ---- 212.70 -15.40 228.10 2270 ---- ---- ---- ---- 215.80 -15.50 231.30 2275 ---- ---- ---- ---- 218.80 -15.70 234.50 2280 ---- ---- ---- ---- 221.90 -15.80 237.70 2285 ---- ---- ---- ---- 225.10 -15.80 240.90 2290 ---- ---- ---- ---- 228.20 -16.00 244.20 2295 ---- ---- ---- ---- 231.40 -16.10 247.50 2300 ---- ---- ---- ---- 234.60 -16.20 250.80 2305 ---- ---- ---- ---- 237.80 -16.30 254.10 2310 ---- ---- ---- ---- 241.10 -16.40 257.50 2315 ---- ---- ---- ---- 244.30 -16.60 260.90 2320 ---- ---- ---- ---- 247.60 -16.70 264.30 2325 ---- ---- ---- ---- 250.90 -16.80 267.70 2330 ---- ---- ---- ---- 254.30 -16.80 271.10 2335 ---- ---- ---- ---- 257.60 -17.00 274.60 2340 ---- ---- ---- ---- 261.00 -17.00 278.00 2345 ---- ---- ---- ---- 264.40 -17.10 281.50 2350 ---- ---- ---- ---- 267.80 -17.20 285.00 2355 ---- ---- ---- ---- 271.20 -17.40 288.60 2360 ---- ---- ---- ---- 274.60 -17.50 292.10 2365 ---- ---- ---- ---- 278.10 -17.60 295.70 2370 ---- ---- ---- ---- 281.60 -17.60 299.20 2375 ---- ---- ---- ---- 285.00 -17.80 302.80 2380 ---- ---- ---- ---- 288.50 -17.90 306.40 2385 ---- ---- ---- ---- 292.10 -17.90 310.00 2390 ---- ---- ---- ---- 295.60 -18.10 313.70 2395 ---- ---- ---- ---- 299.10 -18.20 317.30 2400 ---- ---- ---- ---- 302.70 -18.30 321.00 2405 ---- ---- ---- ---- 306.30 -18.40 324.70 2410 ---- ---- ---- ---- 309.90 -18.50 328.40 2415 ---- ---- ---- ---- 313.50 -18.60 332.10 2420 ---- ---- ---- ---- 317.10 -18.70 335.80 2425 ---- ---- ---- ---- 320.70 -18.80 339.50 2430 ---- ---- ---- ---- 324.40 -18.80 343.20 2435 ---- ---- ---- ---- 328.00 -19.00 347.00 2440 ---- ---- ---- ---- 331.70 -19.00 350.70 2445 ---- ---- ---- ---- 335.40 -19.10 354.50 2450 ---- ---- ---- ---- 339.10 -19.20 358.30 2455 ---- ---- ---- ---- 342.80 -19.30 362.10 2460 ---- ---- ---- ---- 346.50 -19.40 365.90 2465 ---- ---- ---- ---- 350.20 -19.50 369.70 2470 ---- ---- ---- ---- 354.00 -19.60 373.60 2475 ---- ---- ---- ---- 357.70 -19.70 377.40 2480 ---- ---- ---- ---- 361.50 -19.80 381.30 2485 ---- ---- ---- ---- 365.30 -19.80 385.10 2490 ---- ---- ---- ---- 369.10 -19.90 389.00 2495 ---- ---- ---- ---- 372.90 -20.00 392.90 2500 ---- ---- ---- ---- 376.70 -20.10 396.80 2510 ---- ---- ---- ---- 384.30 -20.30 404.60 2520 ---- ---- ---- ---- 392.00 -20.50 412.50 2525 ---- ---- ---- ---- 395.90 -20.50 416.40 2530 ---- ---- ---- ---- 399.80 -20.60 420.40 2540 ---- ---- ---- ---- 407.50 -20.80 428.30 2550 ---- ---- ---- ---- 415.40 -20.90 436.30 2560 ---- ---- ---- ---- 423.20 -21.10 444.30 2570 ---- ---- ---- ---- 431.10 -21.30 452.40 2575 ---- ---- ---- ---- 435.10 -21.30 456.40 2580 ---- ---- ---- ---- 439.10 -21.40 460.50 2590 ---- ---- ---- ---- 447.00 -21.60 468.60 2600 ---- ---- ---- ---- 455.00 -21.80 476.80 2625 ---- ---- ---- ---- 475.20 -22.10 497.30 2650 ---- ---- ---- ---- 495.60 -22.50 518.10 2675 ---- ---- ---- ---- 516.20 -22.80 539.00 2700 ---- ---- ---- ---- 537.00 -23.10 560.10 2725 ---- ---- ---- ---- 558.00 -23.40 581.40 2750 ---- ---- ---- ---- 579.10 -23.80 602.90 2775 ---- ---- ---- ---- 600.40 -24.10 624.50 2800 ---- ---- ---- ---- 621.90 -24.40 646.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 13.20 -1.40 14.60 1375 ---- ---- ---- ---- 14.60 -1.50 16.10 1400 ---- ---- ---- ---- 16.10 -1.60 17.70 1425 ---- ---- ---- ---- 17.70 -1.80 19.50 1450 ---- ---- ---- ---- 19.40 -2.00 21.40 1475 ---- ---- ---- ---- 21.30 -2.10 23.40 1500 ---- ---- ---- ---- 23.20 -2.40 25.60 1525 ---- ---- ---- ---- 25.40 -2.50 27.90 1550 ---- ---- ---- ---- 27.60 -2.80 30.40 1560 ---- ---- ---- ---- 28.60 -2.90 31.50 1570 ---- ---- ---- ---- 29.60 -2.90 32.50 1575 ---- ---- ---- ---- 30.10 -3.00 33.10 1580 ---- ---- ---- ---- 30.60 -3.00 33.60 1590 ---- ---- ---- ---- 31.60 -3.10 34.70 1600 ---- ---- ---- ---- 32.70 -3.20 35.90 1610 ---- ---- ---- ---- 33.70 -3.40 37.10 1620 ---- ---- ---- ---- 34.90 -3.40 38.30 1625 ---- ---- ---- ---- 35.40 -3.50 38.90 1630 ---- ---- ---- ---- 36.00 -3.50 39.50 1640 ---- ---- ---- ---- 37.20 -3.60 40.80 1650 ---- ---- ---- ---- 38.30 -3.80 42.10 1655 ---- ---- ---- ---- 39.00 -3.80 42.80 1660 ---- ---- ---- ---- 39.60 -3.80 43.40 1665 ---- ---- ---- ---- 40.20 -3.90 44.10 1670 ---- ---- ---- ---- 40.80 -4.00 44.80 1675 ---- ---- ---- ---- 41.50 -4.00 45.50 1680 ---- ---- ---- ---- 42.10 -4.10 46.20 1685 ---- ---- ---- ---- 42.80 -4.10 46.90 1690 ---- ---- ---- ---- 43.40 -4.20 47.60 1695 ---- ---- ---- ---- 44.10 -4.20 48.30 1700 ---- ---- ---- ---- 44.80 -4.30 49.10 1705 ---- ---- ---- ---- 45.40 -4.40 49.80 1710 ---- ---- ---- ---- 46.10 -4.50 50.60 1715 ---- ---- ---- ---- 46.80 -4.50 51.30 1720 ---- ---- ---- ---- 47.50 -4.60 52.10 1725 ---- ---- ---- ---- 48.30 -4.60 52.90 1730 ---- ---- ---- ---- 49.00 -4.70 53.70 1735 ---- ---- ---- ---- 49.70 -4.80 54.50 1740 ---- ---- ---- ---- 50.40 -4.90 55.30 1745 ---- ---- ---- ---- 51.20 -4.90 56.10 1750 ---- ---- ---- ---- 52.00 -4.90 56.90 1755 ---- ---- ---- ---- 52.70 -5.00 57.70 1760 ---- ---- ---- ---- 53.50 -5.10 58.60 1765 ---- ---- ---- ---- 54.30 -5.10 59.40 1770 ---- ---- ---- ---- 55.10 -5.20 60.30 1775 ---- ---- ---- ---- 55.90 -5.20 61.10 1780 ---- ---- ---- ---- 56.70 -5.30 62.00 1785 ---- ---- ---- ---- 57.50 -5.40 62.90 1790 ---- ---- ---- ---- 58.30 -5.50 63.80 1795 ---- ---- ---- ---- 59.20 -5.50 64.70 1800 ---- ---- ---- ---- 60.00 -5.60 65.60 1805 ---- ---- ---- ---- 60.90 -5.70 66.60 1810 ---- ---- ---- ---- 61.70 -5.80 67.50 1815 ---- ---- ---- ---- 62.60 -5.80 68.40 1820 ---- ---- ---- ---- 63.50 -5.90 69.40 1825 ---- ---- ---- ---- 64.40 -6.00 70.40 1830 ---- ---- ---- ---- 65.30 -6.00 71.30 1835 ---- ---- ---- ---- 66.20 -6.10 72.30 1840 ---- ---- ---- ---- 67.10 -6.20 73.30 1845 ---- ---- ---- ---- 68.00 -6.30 74.30 1850 ---- ---- ---- ---- 69.00 -6.30 75.30 1855 ---- ---- ---- ---- 69.90 -6.50 76.40 1860 ---- ---- ---- ---- 70.90 -6.50 77.40 1865 ---- ---- ---- ---- 71.80 -6.70 78.50 1870 ---- ---- ---- ---- 72.80 -6.70 79.50 1875 ---- ---- ---- ---- 73.80 -6.80 80.60 1880 ---- ---- ---- ---- 74.80 -6.90 81.70 1885 ---- ---- ---- ---- 75.80 -7.00 82.80 1890 ---- ---- ---- ---- 76.80 -7.10 83.90 1895 ---- ---- ---- ---- 77.90 -7.10 85.00 1900 ---- ---- ---- ---- 78.90 -7.20 86.10 1905 ---- ---- ---- ---- 80.00 -7.20 87.20 1910 ---- ---- ---- ---- 81.00 -7.40 88.40 1915 ---- ---- ---- ---- 82.10 -7.40 89.50 1920 ---- ---- ---- ---- 83.20 -7.50 90.70 1925 ---- ---- ---- ---- 84.30 -7.60 91.90 1930 ---- ---- ---- ---- 85.40 -7.70 93.10 1935 ---- ---- ---- ---- 86.50 -7.80 94.30 1940 ---- ---- ---- ---- 87.70 -7.80 95.50 1945 ---- ---- ---- ---- 88.80 -8.00 96.80 1950 ---- ---- ---- ---- 90.00 -8.00 98.00 1955 ---- ---- ---- ---- 91.20 -8.10 99.30 1960 ---- ---- ---- ---- 92.40 -8.20 100.60 1965 ---- ---- ---- ---- 93.60 -8.30 101.90 1970 ---- ---- ---- ---- 94.80 -8.40 103.20 1975 ---- ---- ---- ---- 96.10 -8.50 104.60 1980 ---- ---- ---- ---- 97.40 -8.60 106.00 1985 ---- ---- ---- ---- 98.70 -8.70 107.40 1990 ---- ---- ---- ---- 100.00 -8.80 108.80 1995 ---- ---- ---- ---- 101.30 -8.90 110.20 2000 ---- ---- ---- ---- 102.70 -9.00 111.70 2005 ---- ---- ---- ---- 104.10 -9.10 113.20 2010 ---- ---- ---- ---- 105.50 -9.20 114.70 2015 ---- ---- ---- ---- 107.00 -9.30 116.30 2020 ---- ---- ---- ---- 108.50 -9.40 117.90 2025 ---- ---- ---- ---- 110.00 -9.50 119.50 2030 ---- ---- ---- ---- 111.60 -9.60 121.20 2035 ---- ---- ---- ---- 113.10 -9.80 122.90 2040 ---- ---- ---- ---- 114.80 -9.80 124.60 2045 ---- ---- ---- ---- 116.40 -9.90 126.30 2050 ---- ---- ---- ---- 118.10 -10.00 128.10 2055 ---- ---- ---- ---- 119.80 -10.10 129.90 2060 ---- ---- ---- ---- 121.50 -10.30 131.80 2065 ---- ---- ---- ---- 123.30 -10.30 133.60 2070 ---- ---- ---- ---- 125.10 -10.40 135.50 2075 ---- ---- ---- ---- 126.90 -10.60 137.50 2080 ---- ---- ---- ---- 128.80 -10.70 139.50 2085 ---- ---- ---- ---- 130.70 -10.80 141.50 2090 ---- ---- ---- ---- 132.60 -10.90 143.50 2095 ---- ---- ---- ---- 134.50 -11.10 145.60 2100 ---- ---- ---- ---- 136.50 -11.20 147.70 2105 ---- ---- ---- ---- 138.50 -11.30 149.80 2110 ---- ---- ---- ---- 140.60 -11.40 152.00 2115 ---- ---- ---- ---- 142.70 -11.40 154.10 2120 ---- ---- ---- ---- 144.80 -11.60 156.40 2125 ---- ---- ---- ---- 146.90 -11.70 158.60 2130 ---- ---- ---- ---- 149.00 -11.90 160.90 2135 ---- ---- ---- ---- 151.20 -12.00 163.20 2140 ---- ---- ---- ---- 153.50 -12.00 165.50 2145 ---- ---- ---- ---- 155.70 -12.20 167.90 2150 ---- ---- ---- ---- 158.00 -12.30 170.30 2155 ---- ---- ---- ---- 160.30 -12.40 172.70 2160 ---- ---- ---- ---- 162.60 -12.50 175.10 2165 ---- ---- ---- ---- 165.00 -12.60 177.60 2170 ---- ---- ---- ---- 167.40 -12.70 180.10 2175 ---- ---- ---- ---- 169.80 -12.90 182.70 2180 ---- ---- ---- ---- 172.30 -13.00 185.30 2185 ---- ---- ---- ---- 174.80 -13.10 187.90 2190 ---- ---- ---- ---- 177.30 -13.20 190.50 2195 ---- ---- ---- ---- 179.90 -13.30 193.20 2200 ---- ---- ---- ---- 182.50 -13.40 195.90 2205 ---- ---- ---- ---- 185.10 -13.50 198.60 2210 ---- ---- ---- ---- 187.70 -13.70 201.40 2215 ---- ---- ---- ---- 190.40 -13.80 204.20 2220 ---- ---- ---- ---- 193.20 -13.80 207.00 2225 ---- ---- ---- ---- 195.90 -14.00 209.90 2230 ---- ---- ---- ---- 198.70 -14.10 212.80 2235 ---- ---- ---- ---- 201.50 -14.20 215.70 2240 ---- ---- ---- ---- 204.40 -14.30 218.70 2245 ---- ---- ---- ---- 207.20 -14.50 221.70 2250 ---- ---- ---- ---- 210.10 -14.60 224.70 2255 ---- ---- ---- ---- 213.10 -14.60 227.70 2260 ---- ---- ---- ---- 216.00 -14.80 230.80 2265 ---- ---- ---- ---- 219.00 -14.90 233.90 2270 ---- ---- ---- ---- 222.00 -15.00 237.00 2275 ---- ---- ---- ---- 225.10 -15.10 240.20 2280 ---- ---- ---- ---- 228.10 -15.20 243.30 2285 ---- ---- ---- ---- 231.20 -15.30 246.50 2290 ---- ---- ---- ---- 234.30 -15.50 249.80 2295 ---- ---- ---- ---- 237.50 -15.50 253.00 2300 ---- ---- ---- ---- 240.60 -15.70 256.30 2305 ---- ---- ---- ---- 243.80 -15.80 259.60 2310 ---- ---- ---- ---- 247.00 -15.90 262.90 2315 ---- ---- ---- ---- 250.30 -15.90 266.20 2320 ---- ---- ---- ---- 253.50 -16.10 269.60 2325 ---- ---- ---- ---- 256.80 -16.20 273.00 2330 ---- ---- ---- ---- 260.10 -16.20 276.30 2335 ---- ---- ---- ---- 263.40 -16.40 279.80 2340 ---- ---- ---- ---- 266.70 -16.50 283.20 2345 ---- ---- ---- ---- 270.10 -16.50 286.60 2350 ---- ---- ---- ---- 273.40 -16.70 290.10 2355 ---- ---- ---- ---- 276.80 -16.80 293.60 2360 ---- ---- ---- ---- 280.20 -16.90 297.10 2365 ---- ---- ---- ---- 283.70 -16.90 300.60 2370 ---- ---- ---- ---- 287.10 -17.10 304.20 2375 ---- ---- ---- ---- 290.60 -17.10 307.70 2380 ---- ---- ---- ---- 294.00 -17.30 311.30 2385 ---- ---- ---- ---- 297.50 -17.40 314.90 2390 ---- ---- ---- ---- 301.00 -17.50 318.50 2395 ---- ---- ---- ---- 304.60 -17.50 322.10 2400 ---- ---- ---- ---- 308.10 -17.60 325.70 2405 ---- ---- ---- ---- 311.60 -17.80 329.40 2410 ---- ---- ---- ---- 315.20 -17.80 333.00 2415 ---- ---- ---- ---- 318.80 -17.90 336.70 2420 ---- ---- ---- ---- 322.40 -18.00 340.40 2425 ---- ---- ---- ---- 326.00 -18.10 344.10 2430 ---- ---- ---- ---- 329.60 -18.20 347.80 2435 ---- ---- ---- ---- 333.20 -18.30 351.50 2440 ---- ---- ---- ---- 336.90 -18.30 355.20 2445 ---- ---- ---- ---- 340.50 -18.50 359.00 2450 ---- ---- ---- ---- 344.20 -18.50 362.70 2455 ---- ---- ---- ---- 347.90 -18.60 366.50 2460 ---- ---- ---- ---- 351.50 -18.80 370.30 2465 ---- ---- ---- ---- 355.20 -18.90 374.10 2470 ---- ---- ---- ---- 359.00 -18.90 377.90 2475 ---- ---- ---- ---- 362.70 -19.00 381.70 2480 ---- ---- ---- ---- 366.40 -19.10 385.50 2485 ---- ---- ---- ---- 370.20 -19.10 389.30 2490 ---- ---- ---- ---- 373.90 -19.30 393.20 2495 ---- ---- ---- ---- 377.70 -19.30 397.00 2500 ---- ---- ---- ---- 381.50 -19.40 400.90 2505 ---- ---- ---- ---- 385.30 -19.50 404.80 2510 ---- ---- ---- ---- 389.10 -19.50 408.60 2515 ---- ---- ---- ---- 392.90 -19.60 412.50 2520 ---- ---- ---- ---- 396.70 -19.70 416.40 2525 ---- ---- ---- ---- 400.50 -19.80 420.30 2530 ---- ---- ---- ---- 404.40 -19.90 424.30 2540 ---- ---- ---- ---- 412.10 -20.00 432.10 2550 ---- ---- ---- ---- 419.80 -20.30 440.10 2560 ---- ---- ---- ---- 427.60 -20.40 448.00 2570 ---- ---- ---- ---- 435.50 -20.50 456.00 2575 ---- ---- ---- ---- 439.40 -20.60 460.00 2580 ---- ---- ---- ---- 443.30 -20.70 464.00 2590 ---- ---- ---- ---- 451.30 -20.80 472.10 2600 ---- ---- ---- ---- 459.20 -21.00 480.20 2610 ---- ---- ---- ---- 467.20 -21.10 488.30 2625 ---- ---- ---- ---- 479.20 -21.30 500.50 2650 ---- ---- ---- ---- 499.40 -21.70 521.10 2675 ---- ---- ---- ---- 519.90 -21.90 541.80 2700 ---- ---- ---- ---- 540.50 -22.30 562.80 2725 ---- ---- ---- ---- 561.30 -22.60 583.90 2750 ---- ---- ---- ---- 582.20 -23.00 605.20 2775 ---- ---- ---- ---- 603.40 -23.20 626.60 2800 ---- ---- ---- ---- 624.60 -23.60 648.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 18.00 -1.70 19.70 1400 ---- ---- ---- ---- 19.70 -1.90 21.60 1425 ---- ---- ---- ---- 21.50 -2.00 23.50 1450 ---- ---- ---- ---- 23.50 -2.10 25.60 1475 ---- ---- ---- ---- 25.50 -2.40 27.90 1500 ---- ---- ---- ---- 27.70 -2.60 30.30 1525 ---- ---- ---- ---- 30.10 -2.70 32.80 1550 ---- ---- ---- ---- 32.60 -2.90 35.50 1570 ---- ---- ---- ---- 34.70 -3.10 37.80 1575 ---- ---- ---- ---- 35.20 -3.20 38.40 1580 ---- ---- ---- ---- 35.80 -3.20 39.00 1590 ---- ---- ---- ---- 36.90 -3.30 40.20 1600 ---- ---- ---- ---- 38.00 -3.40 41.40 1610 ---- ---- ---- ---- 39.20 -3.50 42.70 1620 ---- ---- ---- ---- 40.40 -3.60 44.00 1625 ---- ---- ---- ---- 41.00 -3.60 44.60 1630 ---- ---- ---- ---- 41.60 -3.70 45.30 1640 ---- ---- ---- ---- 42.80 -3.80 46.60 1650 ---- ---- ---- ---- 44.10 -3.90 48.00 1660 ---- ---- ---- ---- 45.40 -4.00 49.40 1670 ---- ---- ---- ---- 46.70 -4.20 50.90 1675 ---- ---- ---- ---- 47.40 -4.20 51.60 1680 ---- ---- ---- ---- 48.10 -4.20 52.30 1685 ---- ---- ---- ---- 48.80 -4.30 53.10 1690 ---- ---- ---- ---- 49.50 -4.30 53.80 1695 ---- ---- ---- ---- 50.20 -4.40 54.60 1700 ---- ---- ---- ---- 50.90 -4.50 55.40 1705 ---- ---- ---- ---- 51.60 -4.50 56.10 1710 ---- ---- ---- ---- 52.40 -4.50 56.90 1715 ---- ---- ---- ---- 53.10 -4.60 57.70 1720 ---- ---- ---- ---- 53.80 -4.70 58.50 1725 ---- ---- ---- ---- 54.60 -4.70 59.30 1730 ---- ---- ---- ---- 55.30 -4.90 60.20 1735 ---- ---- ---- ---- 56.10 -4.90 61.00 1740 ---- ---- ---- ---- 56.90 -4.90 61.80 1745 ---- ---- ---- ---- 57.70 -5.00 62.70 1750 ---- ---- ---- ---- 58.50 -5.00 63.50 1755 ---- ---- ---- ---- 59.30 -5.10 64.40 1760 ---- ---- ---- ---- 60.10 -5.10 65.20 1765 ---- ---- ---- ---- 60.90 -5.20 66.10 1770 ---- ---- ---- ---- 61.70 -5.30 67.00 1775 ---- ---- ---- ---- 62.50 -5.40 67.90 1780 ---- ---- ---- ---- 63.40 -5.40 68.80 1785 ---- ---- ---- ---- 64.20 -5.50 69.70 1790 ---- ---- ---- ---- 65.10 -5.50 70.60 1795 ---- ---- ---- ---- 65.90 -5.70 71.60 1800 ---- ---- ---- ---- 66.80 -5.70 72.50 1805 ---- ---- ---- ---- 67.70 -5.80 73.50 1810 ---- ---- ---- ---- 68.60 -5.80 74.40 1815 ---- ---- ---- ---- 69.50 -5.90 75.40 1820 ---- ---- ---- ---- 70.40 -6.00 76.40 1825 ---- ---- ---- ---- 71.30 -6.10 77.40 1830 ---- ---- ---- ---- 72.20 -6.20 78.40 1835 ---- ---- ---- ---- 73.20 -6.20 79.40 1840 ---- ---- ---- ---- 74.10 -6.30 80.40 1845 ---- ---- ---- ---- 75.10 -6.30 81.40 1850 ---- ---- ---- ---- 76.00 -6.40 82.40 1855 ---- ---- ---- ---- 77.00 -6.50 83.50 1860 ---- ---- ---- ---- 78.00 -6.50 84.50 1865 ---- ---- ---- ---- 79.00 -6.60 85.60 1870 ---- ---- ---- ---- 80.00 -6.70 86.70 1875 ---- ---- ---- ---- 81.00 -6.80 87.80 1880 ---- ---- ---- ---- 82.00 -6.80 88.80 1885 ---- ---- ---- ---- 83.00 -7.00 90.00 1890 ---- ---- ---- ---- 84.10 -7.00 91.10 1895 ---- ---- ---- ---- 85.10 -7.10 92.20 1900 ---- ---- ---- ---- 86.20 -7.10 93.30 1905 ---- ---- ---- ---- 87.20 -7.30 94.50 1910 ---- ---- ---- ---- 88.30 -7.30 95.60 1915 ---- ---- ---- ---- 89.40 -7.40 96.80 1920 ---- ---- ---- ---- 90.50 -7.50 98.00 1925 ---- ---- ---- ---- 91.60 -7.60 99.20 1930 ---- ---- ---- ---- 92.70 -7.60 100.30 1935 ---- ---- ---- ---- 93.80 -7.80 101.60 1940 ---- ---- ---- ---- 95.00 -7.80 102.80 1945 ---- ---- ---- ---- 96.10 -7.90 104.00 1950 ---- ---- ---- ---- 97.30 -7.90 105.20 1955 ---- ---- ---- ---- 98.40 -8.10 106.50 1960 ---- ---- ---- ---- 99.60 -8.20 107.80 1965 ---- ---- ---- ---- 100.80 -8.20 109.00 1970 ---- ---- ---- ---- 102.00 -8.30 110.30 1975 ---- ---- ---- ---- 103.30 -8.30 111.60 1980 ---- ---- ---- ---- 104.50 -8.50 113.00 1985 ---- ---- ---- ---- 105.70 -8.60 114.30 1990 ---- ---- ---- ---- 107.00 -8.70 115.70 1995 ---- ---- ---- ---- 108.30 -8.70 117.00 2000 ---- ---- ---- ---- 109.60 -8.80 118.40 2005 ---- ---- ---- ---- 110.90 -8.90 119.80 2010 ---- ---- ---- ---- 112.30 -9.00 121.30 2015 ---- ---- ---- ---- 113.60 -9.10 122.70 2020 ---- ---- ---- ---- 115.00 -9.20 124.20 2025 ---- ---- ---- ---- 116.40 -9.30 125.70 2030 ---- ---- ---- ---- 117.80 -9.40 127.20 2035 ---- ---- ---- ---- 119.30 -9.50 128.80 2040 ---- ---- ---- ---- 120.80 -9.50 130.30 2045 ---- ---- ---- ---- 122.30 -9.60 131.90 2050 ---- ---- ---- ---- 123.80 -9.80 133.60 2055 ---- ---- ---- ---- 125.40 -9.80 135.20 2060 ---- ---- ---- ---- 127.00 -9.90 136.90 2065 ---- ---- ---- ---- 128.60 -10.00 138.60 2070 ---- ---- ---- ---- 130.20 -10.20 140.40 2075 ---- ---- ---- ---- 131.90 -10.30 142.20 2080 ---- ---- ---- ---- 133.70 -10.40 144.10 2085 ---- ---- ---- ---- 135.50 -10.50 146.00 2090 ---- ---- ---- ---- 137.30 -10.60 147.90 2095 ---- ---- ---- ---- 139.20 -10.70 149.90 2100 ---- ---- ---- ---- 141.10 -10.80 151.90 2105 ---- ---- ---- ---- 143.10 -10.90 154.00 2110 ---- ---- ---- ---- 145.10 -11.00 156.10 2115 ---- ---- ---- ---- 147.20 -11.10 158.30 2120 ---- ---- ---- ---- 149.20 -11.20 160.40 2125 ---- ---- ---- ---- 151.20 -11.40 162.60 2130 ---- ---- ---- ---- 153.30 -11.40 164.70 2135 ---- ---- ---- ---- 155.40 -11.50 166.90 2140 ---- ---- ---- ---- 157.50 -11.70 169.20 2145 ---- ---- ---- ---- 159.70 -11.70 171.40 2150 ---- ---- ---- ---- 161.80 -11.90 173.70 2155 ---- ---- ---- ---- 164.00 -12.00 176.00 2160 ---- ---- ---- ---- 166.30 -12.00 178.30 2165 ---- ---- ---- ---- 168.50 -12.20 180.70 2170 ---- ---- ---- ---- 170.80 -12.20 183.00 2175 ---- ---- ---- ---- 173.10 -12.40 185.50 2180 ---- ---- ---- ---- 175.40 -12.50 187.90 2185 ---- ---- ---- ---- 177.80 -12.60 190.40 2190 ---- ---- ---- ---- 180.20 -12.70 192.90 2195 ---- ---- ---- ---- 182.60 -12.80 195.40 2200 ---- ---- ---- ---- 185.10 -12.90 198.00 2205 ---- ---- ---- ---- 187.60 -13.00 200.60 2210 ---- ---- ---- ---- 190.10 -13.10 203.20 2215 ---- ---- ---- ---- 192.70 -13.20 205.90 2220 ---- ---- ---- ---- 195.30 -13.30 208.60 2225 ---- ---- ---- ---- 197.90 -13.50 211.40 2230 ---- ---- ---- ---- 200.60 -13.60 214.20 2235 ---- ---- ---- ---- 203.40 -13.60 217.00 2240 ---- ---- ---- ---- 206.10 -13.80 219.90 2245 ---- ---- ---- ---- 208.90 -13.90 222.80 2250 ---- ---- ---- ---- 211.80 -14.00 225.80 2255 ---- ---- ---- ---- 214.60 -14.10 228.70 2260 ---- ---- ---- ---- 217.50 -14.20 231.70 2265 ---- ---- ---- ---- 220.50 -14.30 234.80 2270 ---- ---- ---- ---- 223.40 -14.40 237.80 2275 ---- ---- ---- ---- 226.40 -14.50 240.90 2280 ---- ---- ---- ---- 229.50 -14.60 244.10 2285 ---- ---- ---- ---- 232.50 -14.70 247.20 2290 ---- ---- ---- ---- 235.60 -14.80 250.40 2295 ---- ---- ---- ---- 238.70 -14.90 253.60 2300 ---- ---- ---- ---- 241.90 -15.00 256.90 2305 ---- ---- ---- ---- 245.00 -15.20 260.20 2310 ---- ---- ---- ---- 248.20 -15.30 263.50 2315 ---- ---- ---- ---- 251.40 -15.40 266.80 2320 ---- ---- ---- ---- 254.70 -15.40 270.10 2325 ---- ---- ---- ---- 258.00 -15.50 273.50 2330 ---- ---- ---- ---- 261.20 -15.70 276.90 2335 ---- ---- ---- ---- 264.60 -15.70 280.30 2340 ---- ---- ---- ---- 267.90 -15.80 283.70 2345 ---- ---- ---- ---- 271.30 -15.90 287.20 2350 ---- ---- ---- ---- 274.60 -16.00 290.60 2355 ---- ---- ---- ---- 278.00 -16.10 294.10 2360 ---- ---- ---- ---- 281.40 -16.20 297.60 2365 ---- ---- ---- ---- 284.90 -16.30 301.20 2370 ---- ---- ---- ---- 288.30 -16.40 304.70 2375 ---- ---- ---- ---- 291.80 -16.50 308.30 2380 ---- ---- ---- ---- 295.30 -16.50 311.80 2385 ---- ---- ---- ---- 298.80 -16.60 315.40 2390 ---- ---- ---- ---- 302.30 -16.70 319.00 2395 ---- ---- ---- ---- 305.80 -16.80 322.60 2400 ---- ---- ---- ---- 309.30 -17.00 326.30 2405 ---- ---- ---- ---- 312.90 -17.00 329.90 2410 ---- ---- ---- ---- 316.40 -17.10 333.50 2415 ---- ---- ---- ---- 320.00 -17.20 337.20 2420 ---- ---- ---- ---- 323.60 -17.30 340.90 2425 ---- ---- ---- ---- 327.10 -17.40 344.50 2430 ---- ---- ---- ---- 330.70 -17.50 348.20 2435 ---- ---- ---- ---- 334.30 -17.60 351.90 2440 ---- ---- ---- ---- 337.90 -17.70 355.60 2445 ---- ---- ---- ---- 341.50 -17.80 359.30 2450 ---- ---- ---- ---- 345.10 -17.90 363.00 2455 ---- ---- ---- ---- 348.80 -17.90 366.70 2460 ---- ---- ---- ---- 352.40 -18.00 370.40 2465 ---- ---- ---- ---- 356.00 -18.10 374.10 2470 ---- ---- ---- ---- 359.60 -18.20 377.80 2475 ---- ---- ---- ---- 363.30 -18.20 381.50 2480 ---- ---- ---- ---- 366.90 -18.30 385.20 2485 ---- ---- ---- ---- 370.60 -18.30 388.90 2490 ---- ---- ---- ---- 374.20 -18.50 392.70 2495 ---- ---- ---- ---- 377.90 -18.50 396.40 2500 ---- ---- ---- ---- 381.50 -18.70 400.20 2505 ---- ---- ---- ---- 385.20 -18.70 403.90 2510 ---- ---- ---- ---- 388.90 -18.80 407.70 2515 ---- ---- ---- ---- 392.60 -18.90 411.50 2520 ---- ---- ---- ---- 396.30 -18.90 415.20 2525 ---- ---- ---- ---- 400.00 -19.00 419.00 2530 ---- ---- ---- ---- 403.70 -19.10 422.80 2535 ---- ---- ---- ---- 407.40 -19.20 426.60 2540 ---- ---- ---- ---- 411.10 -19.30 430.40 2550 ---- ---- ---- ---- 418.60 -19.50 438.10 2560 ---- ---- ---- ---- 426.20 -19.50 445.70 2570 ---- ---- ---- ---- 433.70 -19.80 453.50 2575 ---- ---- ---- ---- 437.50 -19.80 457.30 2580 ---- ---- ---- ---- 441.30 -19.90 461.20 2590 ---- ---- ---- ---- 449.00 -20.00 469.00 2600 ---- ---- ---- ---- 456.70 -20.10 476.80 2610 ---- ---- ---- ---- 464.40 -20.30 484.70 2620 ---- ---- ---- ---- 472.10 -20.50 492.60 2625 ---- ---- ---- ---- 476.00 -20.60 496.60 2630 ---- ---- ---- ---- 479.90 -20.60 500.50 2650 ---- ---- ---- ---- 495.60 -20.90 516.50 2675 ---- ---- ---- ---- 515.40 -21.20 536.60 2700 ---- ---- ---- ---- 535.40 -21.50 556.90 2725 ---- ---- ---- ---- 555.50 -21.90 577.40 2750 ---- ---- ---- ---- 575.90 -22.20 598.10 2775 ---- ---- ---- ---- 596.40 -22.50 618.90 2800 ---- ---- ---- ---- 617.10 -22.80 639.90 2825 ---- ---- ---- ---- 638.00 -23.10 661.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 24.80 -2.10 26.90 1425 ---- ---- ---- ---- 26.90 -2.30 29.20 1450 ---- ---- ---- ---- 29.10 -2.40 31.50 1475 ---- ---- ---- ---- 31.40 -2.60 34.00 1500 ---- ---- ---- ---- 33.80 -2.80 36.60 1525 ---- ---- ---- ---- 36.40 -3.00 39.40 1550 ---- ---- ---- ---- 39.10 -3.20 42.30 1575 ---- ---- ---- ---- 41.90 -3.40 45.30 1580 ---- ---- ---- ---- 42.50 -3.50 46.00 1590 ---- ---- ---- ---- 43.70 -3.60 47.30 1600 ---- ---- ---- ---- 44.90 -3.70 48.60 1610 ---- ---- ---- ---- 46.10 -3.80 49.90 1620 ---- ---- ---- ---- 47.40 -3.90 51.30 1625 ---- ---- ---- ---- 48.10 -3.90 52.00 1630 ---- ---- ---- ---- 48.70 -4.00 52.70 1640 ---- ---- ---- ---- 50.00 -4.10 54.10 1650 ---- ---- ---- ---- 51.40 -4.10 55.50 1660 ---- ---- ---- ---- 52.70 -4.30 57.00 1670 ---- ---- ---- ---- 54.10 -4.40 58.50 1675 ---- ---- ---- ---- 54.80 -4.40 59.20 1680 ---- ---- ---- ---- 55.60 -4.40 60.00 1685 ---- ---- ---- ---- 56.30 -4.50 60.80 1690 ---- ---- ---- ---- 57.00 -4.60 61.60 1695 ---- ---- ---- ---- 57.70 -4.70 62.40 1700 ---- ---- ---- ---- 58.50 -4.70 63.20 1705 ---- ---- ---- ---- 59.20 -4.80 64.00 1710 ---- ---- ---- ---- 60.00 -4.80 64.80 1715 ---- ---- ---- ---- 60.80 -4.80 65.60 1720 ---- ---- ---- ---- 61.50 -4.90 66.40 1725 ---- ---- ---- ---- 62.30 -5.00 67.30 1730 ---- ---- ---- ---- 63.10 -5.00 68.10 1735 ---- ---- ---- ---- 63.90 -5.10 69.00 1740 ---- ---- ---- ---- 64.70 -5.10 69.80 1745 ---- ---- ---- ---- 65.50 -5.20 70.70 1750 ---- ---- ---- ---- 66.30 -5.30 71.60 1755 ---- ---- ---- ---- 67.10 -5.30 72.40 1760 ---- ---- ---- ---- 68.00 -5.30 73.30 1765 ---- ---- ---- ---- 68.80 -5.40 74.20 1770 ---- ---- ---- ---- 69.60 -5.50 75.10 1775 ---- ---- ---- ---- 70.50 -5.50 76.00 1780 ---- ---- ---- ---- 71.40 -5.60 77.00 1785 ---- ---- ---- ---- 72.20 -5.70 77.90 1790 ---- ---- ---- ---- 73.10 -5.70 78.80 1795 ---- ---- ---- ---- 74.00 -5.80 79.80 1800 ---- ---- ---- ---- 74.90 -5.80 80.70 1805 ---- ---- ---- ---- 75.80 -5.90 81.70 1810 ---- ---- ---- ---- 76.70 -6.00 82.70 1815 ---- ---- ---- ---- 77.60 -6.10 83.70 1820 ---- ---- ---- ---- 78.50 -6.20 84.70 1825 ---- ---- ---- ---- 79.40 -6.20 85.60 1830 ---- ---- ---- ---- 80.40 -6.30 86.70 1835 ---- ---- ---- ---- 81.30 -6.40 87.70 1840 ---- ---- ---- ---- 82.30 -6.40 88.70 1845 ---- ---- ---- ---- 83.30 -6.40 89.70 1850 ---- ---- ---- ---- 84.20 -6.60 90.80 1855 ---- ---- ---- ---- 85.20 -6.60 91.80 1860 ---- ---- ---- ---- 86.20 -6.70 92.90 1865 ---- ---- ---- ---- 87.20 -6.70 93.90 1870 ---- ---- ---- ---- 88.20 -6.80 95.00 1875 ---- ---- ---- ---- 89.20 -6.90 96.10 1880 ---- ---- ---- ---- 90.20 -7.00 97.20 1885 ---- ---- ---- ---- 91.30 -7.00 98.30 1890 ---- ---- ---- ---- 92.30 -7.10 99.40 1895 ---- ---- ---- ---- 93.40 -7.20 100.60 1900 ---- ---- ---- ---- 94.40 -7.30 101.70 1905 ---- ---- ---- ---- 95.50 -7.30 102.80 1910 ---- ---- ---- ---- 96.60 -7.40 104.00 1915 ---- ---- ---- ---- 97.70 -7.40 105.10 1920 ---- ---- ---- ---- 98.80 -7.50 106.30 1925 ---- ---- ---- ---- 99.90 -7.60 107.50 1930 ---- ---- ---- ---- 101.00 -7.70 108.70 1935 ---- ---- ---- ---- 102.10 -7.80 109.90 1940 ---- ---- ---- ---- 103.20 -7.90 111.10 1945 ---- ---- ---- ---- 104.40 -7.90 112.30 1950 ---- ---- ---- ---- 105.50 -8.00 113.50 1955 ---- ---- ---- ---- 106.70 -8.10 114.80 1960 ---- ---- ---- ---- 107.90 -8.10 116.00 1965 ---- ---- ---- ---- 109.00 -8.30 117.30 1970 ---- ---- ---- ---- 110.20 -8.40 118.60 1975 ---- ---- ---- ---- 111.40 -8.50 119.90 1980 ---- ---- ---- ---- 112.70 -8.50 121.20 1985 ---- ---- ---- ---- 113.90 -8.60 122.50 1990 ---- ---- ---- ---- 115.20 -8.60 123.80 1995 ---- ---- ---- ---- 116.40 -8.80 125.20 2000 ---- ---- ---- ---- 117.70 -8.90 126.60 2005 ---- ---- ---- ---- 119.00 -8.90 127.90 2010 ---- ---- ---- ---- 120.30 -9.10 129.40 2015 ---- ---- ---- ---- 121.70 -9.10 130.80 2020 ---- ---- ---- ---- 123.10 -9.20 132.30 2025 ---- ---- ---- ---- 124.50 -9.20 133.70 2030 ---- ---- ---- ---- 125.90 -9.30 135.20 2035 ---- ---- ---- ---- 127.30 -9.50 136.80 2040 ---- ---- ---- ---- 128.80 -9.50 138.30 2045 ---- ---- ---- ---- 130.30 -9.60 139.90 2050 ---- ---- ---- ---- 131.80 -9.80 141.60 2055 ---- ---- ---- ---- 133.40 -9.80 143.20 2060 ---- ---- ---- ---- 135.00 -9.90 144.90 2065 ---- ---- ---- ---- 136.60 -10.00 146.60 2070 ---- ---- ---- ---- 138.30 -10.10 148.40 2075 ---- ---- ---- ---- 139.90 -10.20 150.10 2080 ---- ---- ---- ---- 141.70 -10.30 152.00 2085 ---- ---- ---- ---- 143.40 -10.40 153.80 2090 ---- ---- ---- ---- 145.20 -10.50 155.70 2095 ---- ---- ---- ---- 147.00 -10.60 157.60 2100 ---- ---- ---- ---- 148.80 -10.70 159.50 2105 ---- ---- ---- ---- 150.70 -10.80 161.50 2110 ---- ---- ---- ---- 152.60 -10.90 163.50 2115 ---- ---- ---- ---- 154.60 -10.90 165.50 2120 ---- ---- ---- ---- 156.50 -11.10 167.60 2125 ---- ---- ---- ---- 158.50 -11.20 169.70 2130 ---- ---- ---- ---- 160.60 -11.20 171.80 2135 ---- ---- ---- ---- 162.60 -11.40 174.00 2140 ---- ---- ---- ---- 164.70 -11.50 176.20 2145 ---- ---- ---- ---- 166.90 -11.50 178.40 2150 ---- ---- ---- ---- 169.00 -11.70 180.70 2155 ---- ---- ---- ---- 171.20 -11.80 183.00 2160 ---- ---- ---- ---- 173.40 -11.90 185.30 2165 ---- ---- ---- ---- 175.60 -12.00 187.60 2170 ---- ---- ---- ---- 177.90 -12.10 190.00 2175 ---- ---- ---- ---- 180.20 -12.10 192.30 2180 ---- ---- ---- ---- 182.50 -12.30 194.80 2185 ---- ---- ---- ---- 184.80 -12.40 197.20 2190 ---- ---- ---- ---- 187.20 -12.50 199.70 2195 ---- ---- ---- ---- 189.60 -12.60 202.20 2200 ---- ---- ---- ---- 192.10 -12.70 204.80 2205 ---- ---- ---- ---- 194.50 -12.80 207.30 2210 ---- ---- ---- ---- 197.00 -12.90 209.90 2215 ---- ---- ---- ---- 199.60 -13.00 212.60 2220 ---- ---- ---- ---- 202.10 -13.10 215.20 2225 ---- ---- ---- ---- 204.70 -13.20 217.90 2230 ---- ---- ---- ---- 207.30 -13.40 220.70 2235 ---- ---- ---- ---- 210.00 -13.40 223.40 2240 ---- ---- ---- ---- 212.70 -13.50 226.20 2245 ---- ---- ---- ---- 215.40 -13.60 229.00 2250 ---- ---- ---- ---- 218.20 -13.70 231.90 2255 ---- ---- ---- ---- 221.00 -13.80 234.80 2260 ---- ---- ---- ---- 223.80 -13.90 237.70 2265 ---- ---- ---- ---- 226.60 -14.10 240.70 2270 ---- ---- ---- ---- 229.50 -14.10 243.60 2275 ---- ---- ---- ---- 232.40 -14.20 246.60 2280 ---- ---- ---- ---- 235.40 -14.30 249.70 2285 ---- ---- ---- ---- 238.30 -14.40 252.70 2290 ---- ---- ---- ---- 241.30 -14.50 255.80 2295 ---- ---- ---- ---- 244.40 -14.60 259.00 2300 ---- ---- ---- ---- 247.40 -14.70 262.10 2305 ---- ---- ---- ---- 250.50 -14.80 265.30 2310 ---- ---- ---- ---- 253.60 -14.90 268.50 2315 ---- ---- ---- ---- 256.70 -15.00 271.70 2320 ---- ---- ---- ---- 259.90 -15.10 275.00 2325 ---- ---- ---- ---- 263.00 -15.20 278.20 2330 ---- ---- ---- ---- 266.20 -15.30 281.50 2335 ---- ---- ---- ---- 269.50 -15.30 284.80 2340 ---- ---- ---- ---- 272.70 -15.50 288.20 2345 ---- ---- ---- ---- 276.00 -15.50 291.50 2350 ---- ---- ---- ---- 279.20 -15.70 294.90 2355 ---- ---- ---- ---- 282.60 -15.70 298.30 2360 ---- ---- ---- ---- 285.90 -15.80 301.70 2365 ---- ---- ---- ---- 289.20 -16.00 305.20 2370 ---- ---- ---- ---- 292.60 -16.00 308.60 2375 ---- ---- ---- ---- 296.00 -16.10 312.10 2380 ---- ---- ---- ---- 299.40 -16.20 315.60 2385 ---- ---- ---- ---- 302.80 -16.30 319.10 2390 ---- ---- ---- ---- 306.20 -16.40 322.60 2395 ---- ---- ---- ---- 309.70 -16.50 326.20 2400 ---- ---- ---- ---- 313.20 -16.50 329.70 2405 ---- ---- ---- ---- 316.60 -16.70 333.30 2410 ---- ---- ---- ---- 320.10 -16.80 336.90 2415 ---- ---- ---- ---- 323.70 -16.80 340.50 2420 ---- ---- ---- ---- 327.20 -16.90 344.10 2425 ---- ---- ---- ---- 330.70 -17.00 347.70 2430 ---- ---- ---- ---- 334.30 -17.10 351.40 2435 ---- ---- ---- ---- 337.90 -17.10 355.00 2440 ---- ---- ---- ---- 341.50 -17.20 358.70 2445 ---- ---- ---- ---- 345.10 -17.30 362.40 2450 ---- ---- ---- ---- 348.70 -17.40 366.10 2455 ---- ---- ---- ---- 352.30 -17.50 369.80 2460 ---- ---- ---- ---- 355.90 -17.60 373.50 2465 ---- ---- ---- ---- 359.60 -17.60 377.20 2470 ---- ---- ---- ---- 363.20 -17.80 381.00 2475 ---- ---- ---- ---- 366.90 -17.80 384.70 2480 ---- ---- ---- ---- 370.60 -17.90 388.50 2485 ---- ---- ---- ---- 374.30 -18.00 392.30 2490 ---- ---- ---- ---- 378.00 -18.00 396.00 2495 ---- ---- ---- ---- 381.70 -18.10 399.80 2500 ---- ---- ---- ---- 385.40 -18.20 403.60 2505 ---- ---- ---- ---- 389.20 -18.30 407.50 2510 ---- ---- ---- ---- 392.90 -18.40 411.30 2515 ---- ---- ---- ---- 396.70 -18.40 415.10 2520 ---- ---- ---- ---- 400.40 -18.60 419.00 2525 ---- ---- ---- ---- 404.20 -18.60 422.80 2530 ---- ---- ---- ---- 408.00 -18.70 426.70 2535 ---- ---- ---- ---- 411.80 -18.70 430.50 2540 ---- ---- ---- ---- 415.60 -18.80 434.40 2545 ---- ---- ---- ---- 419.40 -18.90 438.30 2550 ---- ---- ---- ---- 423.20 -19.00 442.20 2560 ---- ---- ---- ---- 430.90 -19.10 450.00 2570 ---- ---- ---- ---- 438.60 -19.30 457.90 2575 ---- ---- ---- ---- 442.50 -19.40 461.90 2580 ---- ---- ---- ---- 446.40 -19.40 465.80 2590 ---- ---- ---- ---- 454.20 -19.50 473.70 2600 ---- ---- ---- ---- 462.00 -19.70 481.70 2610 ---- ---- ---- ---- 469.90 -19.80 489.70 2620 ---- ---- ---- ---- 477.80 -19.90 497.70 2625 ---- ---- ---- ---- 481.70 -20.10 501.80 2630 ---- ---- ---- ---- 485.70 -20.10 505.80 2640 ---- ---- ---- ---- 493.70 -20.20 513.90 2650 ---- ---- ---- ---- 501.70 -20.30 522.00 2675 ---- ---- ---- ---- 521.80 -20.70 542.50 2700 ---- ---- ---- ---- 542.10 -21.00 563.10 2725 ---- ---- ---- ---- 562.60 -21.30 583.90 2750 ---- ---- ---- ---- 583.30 -21.60 604.90 2775 ---- ---- ---- ---- 604.20 -21.80 626.00 2800 ---- ---- ---- ---- 625.20 -22.10 647.30 2825 ---- ---- ---- ---- 646.30 -22.40 668.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 54.10 -4.10 58.20 1650 ---- ---- ---- ---- 57.60 -4.30 61.90 1675 ---- ---- ---- ---- 61.20 -4.50 65.70 1700 ---- ---- ---- ---- 64.90 -4.80 69.70 1725 ---- ---- ---- ---- 68.90 -5.00 73.90 1750 ---- ---- ---- ---- 73.00 -5.30 78.30 1775 ---- ---- ---- ---- 77.20 -5.70 82.90 1800 ---- ---- ---- ---- 81.70 -5.90 87.60 1820 ---- ---- ---- ---- 85.40 -6.20 91.60 1825 ---- ---- ---- ---- 86.30 -6.30 92.60 1830 ---- ---- ---- ---- 87.30 -6.30 93.60 1840 ---- ---- ---- ---- 89.20 -6.40 95.60 1850 ---- ---- ---- ---- 91.10 -6.60 97.70 1860 ---- ---- ---- ---- 93.10 -6.70 99.80 1870 ---- ---- ---- ---- 95.10 -6.90 102.00 1875 ---- ---- ---- ---- 96.20 -6.90 103.10 1880 ---- ---- ---- ---- 97.20 -7.00 104.20 1890 ---- ---- ---- ---- 99.30 -7.10 106.40 1900 ---- ---- ---- ---- 101.40 -7.20 108.60 1910 ---- ---- ---- ---- 103.50 -7.40 110.90 1915 ---- ---- ---- ---- 104.60 -7.50 112.10 1920 ---- ---- ---- ---- 105.70 -7.50 113.20 1925 ---- ---- ---- ---- 106.80 -7.60 114.40 1930 ---- ---- ---- ---- 107.90 -7.70 115.60 1935 ---- ---- ---- ---- 109.00 -7.80 116.80 1940 ---- ---- ---- ---- 110.20 -7.80 118.00 1945 ---- ---- ---- ---- 111.30 -7.90 119.20 1950 ---- ---- ---- ---- 112.50 -7.90 120.40 1955 ---- ---- ---- ---- 113.60 -8.00 121.60 1960 ---- ---- ---- ---- 114.80 -8.10 122.90 1965 ---- ---- ---- ---- 115.90 -8.20 124.10 1970 ---- ---- ---- ---- 117.10 -8.30 125.40 1975 ---- ---- ---- ---- 118.30 -8.40 126.70 1980 ---- ---- ---- ---- 119.50 -8.40 127.90 1985 ---- ---- ---- ---- 120.70 -8.50 129.20 1990 ---- ---- ---- ---- 121.90 -8.60 130.50 1995 ---- ---- ---- ---- 123.20 -8.60 131.80 2000 ---- ---- ---- ---- 124.40 -8.70 133.10 2005 ---- ---- ---- ---- 125.70 -8.80 134.50 2010 ---- ---- ---- ---- 127.00 -8.90 135.90 2015 ---- ---- ---- ---- 128.30 -8.90 137.20 2020 ---- ---- ---- ---- 129.60 -9.00 138.60 2025 ---- ---- ---- ---- 130.90 -9.10 140.00 2030 ---- ---- ---- ---- 132.30 -9.20 141.50 2035 ---- ---- ---- ---- 133.60 -9.30 142.90 2040 ---- ---- ---- ---- 135.00 -9.40 144.40 2045 ---- ---- ---- ---- 136.40 -9.50 145.90 2050 ---- ---- ---- ---- 137.90 -9.50 147.40 2055 ---- ---- ---- ---- 139.40 -9.60 149.00 2060 ---- ---- ---- ---- 140.90 -9.70 150.60 2065 ---- ---- ---- ---- 142.40 -9.80 152.20 2070 ---- ---- ---- ---- 144.00 -9.90 153.90 2075 ---- ---- ---- ---- 145.50 -10.00 155.50 2080 ---- ---- ---- ---- 147.20 -10.00 157.20 2085 ---- ---- ---- ---- 148.80 -10.20 159.00 2090 ---- ---- ---- ---- 150.50 -10.20 160.70 2095 ---- ---- ---- ---- 152.20 -10.40 162.60 2100 ---- ---- ---- ---- 153.90 -10.50 164.40 2105 ---- ---- ---- ---- 155.70 -10.60 166.30 2110 ---- ---- ---- ---- 157.50 -10.70 168.20 2115 ---- ---- ---- ---- 159.40 -10.70 170.10 2120 ---- ---- ---- ---- 161.20 -10.90 172.10 2125 ---- ---- ---- ---- 163.10 -11.00 174.10 2130 ---- ---- ---- ---- 165.10 -11.00 176.10 2135 ---- ---- ---- ---- 167.10 -11.00 178.10 2140 ---- ---- ---- ---- 169.10 -11.10 180.20 2145 ---- ---- ---- ---- 171.10 -11.30 182.40 2150 ---- ---- ---- ---- 173.20 -11.30 184.50 2155 ---- ---- ---- ---- 175.30 -11.40 186.70 2160 ---- ---- ---- ---- 177.40 -11.50 188.90 2165 ---- ---- ---- ---- 179.50 -11.70 191.20 2170 ---- ---- ---- ---- 181.70 -11.80 193.50 2175 ---- ---- ---- ---- 183.90 -11.90 195.80 2180 ---- ---- ---- ---- 186.20 -11.90 198.10 2185 ---- ---- ---- ---- 188.40 -12.10 200.50 2190 ---- ---- ---- ---- 190.70 -12.20 202.90 2195 ---- ---- ---- ---- 193.00 -12.30 205.30 2200 ---- ---- ---- ---- 195.40 -12.30 207.70 2205 ---- ---- ---- ---- 197.80 -12.40 210.20 2210 ---- ---- ---- ---- 200.20 -12.50 212.70 2215 ---- ---- ---- ---- 202.60 -12.60 215.20 2220 ---- ---- ---- ---- 205.10 -12.70 217.80 2225 ---- ---- ---- ---- 207.60 -12.80 220.40 2230 ---- ---- ---- ---- 210.10 -12.90 223.00 2235 ---- ---- ---- ---- 212.70 -13.00 225.70 2240 ---- ---- ---- ---- 215.30 -13.10 228.40 2245 ---- ---- ---- ---- 217.90 -13.20 231.10 2250 ---- ---- ---- ---- 220.50 -13.40 233.90 2255 ---- ---- ---- ---- 223.20 -13.40 236.60 2260 ---- ---- ---- ---- 226.00 -13.50 239.50 2265 ---- ---- ---- ---- 228.70 -13.60 242.30 2270 ---- ---- ---- ---- 231.50 -13.70 245.20 2275 ---- ---- ---- ---- 234.30 -13.80 248.10 2280 ---- ---- ---- ---- 237.20 -13.90 251.10 2285 ---- ---- ---- ---- 240.00 -14.00 254.00 2290 ---- ---- ---- ---- 243.00 -14.00 257.00 2295 ---- ---- ---- ---- 245.90 -14.20 260.10 2300 ---- ---- ---- ---- 248.90 -14.20 263.10 2305 ---- ---- ---- ---- 251.90 -14.30 266.20 2310 ---- ---- ---- ---- 254.90 -14.40 269.30 2315 ---- ---- ---- ---- 257.90 -14.60 272.50 2320 ---- ---- ---- ---- 261.00 -14.70 275.70 2325 ---- ---- ---- ---- 264.10 -14.80 278.90 2330 ---- ---- ---- ---- 267.30 -14.80 282.10 2335 ---- ---- ---- ---- 270.40 -14.90 285.30 2340 ---- ---- ---- ---- 273.60 -15.00 288.60 2345 ---- ---- ---- ---- 276.80 -15.10 291.90 2350 ---- ---- ---- ---- 280.00 -15.20 295.20 2355 ---- ---- ---- ---- 283.30 -15.30 298.60 2360 ---- ---- ---- ---- 286.50 -15.40 301.90 2365 ---- ---- ---- ---- 289.80 -15.50 305.30 2370 ---- ---- ---- ---- 293.10 -15.60 308.70 2375 ---- ---- ---- ---- 296.50 -15.60 312.10 2380 ---- ---- ---- ---- 299.80 -15.80 315.60 2385 ---- ---- ---- ---- 303.20 -15.80 319.00 2390 ---- ---- ---- ---- 306.60 -15.90 322.50 2395 ---- ---- ---- ---- 310.00 -16.00 326.00 2400 ---- ---- ---- ---- 313.40 -16.10 329.50 2405 ---- ---- ---- ---- 316.90 -16.10 333.00 2410 ---- ---- ---- ---- 320.30 -16.30 336.60 2415 ---- ---- ---- ---- 323.80 -16.30 340.10 2420 ---- ---- ---- ---- 327.30 -16.40 343.70 2425 ---- ---- ---- ---- 330.80 -16.50 347.30 2430 ---- ---- ---- ---- 334.30 -16.60 350.90 2435 ---- ---- ---- ---- 337.90 -16.60 354.50 2440 ---- ---- ---- ---- 341.40 -16.80 358.20 2445 ---- ---- ---- ---- 345.00 -16.80 361.80 2450 ---- ---- ---- ---- 348.60 -16.90 365.50 2455 ---- ---- ---- ---- 352.20 -17.00 369.20 2460 ---- ---- ---- ---- 355.80 -17.10 372.90 2465 ---- ---- ---- ---- 359.40 -17.20 376.60 2470 ---- ---- ---- ---- 363.00 -17.30 380.30 2475 ---- ---- ---- ---- 366.70 -17.30 384.00 2480 ---- ---- ---- ---- 370.30 -17.40 387.70 2485 ---- ---- ---- ---- 374.00 -17.50 391.50 2490 ---- ---- ---- ---- 377.70 -17.50 395.20 2495 ---- ---- ---- ---- 381.40 -17.60 399.00 2500 ---- ---- ---- ---- 385.10 -17.70 402.80 2505 ---- ---- ---- ---- 388.80 -17.70 406.50 2510 ---- ---- ---- ---- 392.50 -17.80 410.30 2515 ---- ---- ---- ---- 396.20 -17.90 414.10 2520 ---- ---- ---- ---- 400.00 -18.00 418.00 2525 ---- ---- ---- ---- 403.70 -18.10 421.80 2530 ---- ---- ---- ---- 407.50 -18.10 425.60 2535 ---- ---- ---- ---- 411.30 -18.20 429.50 2540 ---- ---- ---- ---- 415.00 -18.30 433.30 2545 ---- ---- ---- ---- 418.80 -18.40 437.20 2550 ---- ---- ---- ---- 422.60 -18.50 441.10 2555 ---- ---- ---- ---- 426.40 -18.50 444.90 2560 ---- ---- ---- ---- 430.30 -18.50 448.80 2565 ---- ---- ---- ---- 434.10 -18.60 452.70 2570 ---- ---- ---- ---- 437.90 -18.70 456.60 2575 ---- ---- ---- ---- 441.80 -18.80 460.60 2580 ---- ---- ---- ---- 445.60 -18.90 464.50 2590 ---- ---- ---- ---- 453.40 -19.00 472.40 2600 ---- ---- ---- ---- 461.10 -19.20 480.30 2610 ---- ---- ---- ---- 469.00 -19.20 488.20 2620 ---- ---- ---- ---- 476.80 -19.40 496.20 2625 ---- ---- ---- ---- 480.70 -19.50 500.20 2630 ---- ---- ---- ---- 484.70 -19.50 504.20 2640 ---- ---- ---- ---- 492.60 -19.70 512.30 2650 ---- ---- ---- ---- 500.50 -19.80 520.30 2660 ---- ---- ---- ---- 508.50 -19.90 528.40 2675 ---- ---- ---- ---- 520.50 -20.10 540.60 2700 ---- ---- ---- ---- 540.70 -20.40 561.10 2725 ---- ---- ---- ---- 561.10 -20.70 581.80 2750 ---- ---- ---- ---- 581.70 -21.00 602.70 2775 ---- ---- ---- ---- 602.40 -21.30 623.70 2800 ---- ---- ---- ---- 623.30 -21.50 644.80 2825 ---- ---- ---- ---- 644.30 -21.80 666.10 2850 ---- ---- ---- ---- 665.50 -22.10 687.60 OG JUN29 Gold Option PUT 1725 ---- ---- ---- ---- 75.20 -5.20 80.40 1750 ---- ---- ---- ---- 79.40 -5.50 84.90 1775 ---- ---- ---- ---- 83.80 -5.70 89.50 1800 ---- ---- ---- ---- 88.30 -6.10 94.40 1825 ---- ---- ---- ---- 93.00 -6.40 99.40 1850 ---- ---- ---- ---- 97.90 -6.70 104.60 1875 ---- ---- ---- ---- 103.00 -7.00 110.00 1900 ---- ---- ---- ---- 108.30 -7.30 115.60 1910 ---- ---- ---- ---- 110.40 -7.40 117.80 1920 ---- ---- ---- ---- 112.60 -7.60 120.20 1925 ---- ---- ---- ---- 113.70 -7.70 121.40 1930 ---- ---- ---- ---- 114.80 -7.70 122.50 1940 ---- ---- ---- ---- 117.10 -7.80 124.90 1950 ---- ---- ---- ---- 119.40 -8.00 127.40 1960 ---- ---- ---- ---- 121.70 -8.10 129.80 1970 ---- ---- ---- ---- 124.00 -8.30 132.30 1975 ---- ---- ---- ---- 125.20 -8.40 133.60 1980 ---- ---- ---- ---- 126.40 -8.40 134.80 1990 ---- ---- ---- ---- 128.80 -8.60 137.40 2000 ---- ---- ---- ---- 131.30 -8.70 140.00 2010 ---- ---- ---- ---- 133.80 -8.90 142.70 2015 ---- ---- ---- ---- 135.10 -8.90 144.00 2020 ---- ---- ---- ---- 136.40 -9.00 145.40 2025 ---- ---- ---- ---- 137.70 -9.10 146.80 2030 ---- ---- ---- ---- 139.00 -9.20 148.20 2035 ---- ---- ---- ---- 140.40 -9.20 149.60 2040 ---- ---- ---- ---- 141.70 -9.40 151.10 2045 ---- ---- ---- ---- 143.10 -9.40 152.50 2050 ---- ---- ---- ---- 144.50 -9.50 154.00 2055 ---- ---- ---- ---- 146.00 -9.50 155.50 2060 ---- ---- ---- ---- 147.40 -9.70 157.10 2065 ---- ---- ---- ---- 148.90 -9.70 158.60 2070 ---- ---- ---- ---- 150.40 -9.80 160.20 2075 ---- ---- ---- ---- 152.00 -9.90 161.90 2080 ---- ---- ---- ---- 153.50 -10.00 163.50 2085 ---- ---- ---- ---- 155.10 -10.10 165.20 2090 ---- ---- ---- ---- 156.80 -10.10 166.90 2095 ---- ---- ---- ---- 158.40 -10.30 168.70 2100 ---- ---- ---- ---- 160.10 -10.40 170.50 2105 ---- ---- ---- ---- 161.90 -10.40 172.30 2110 ---- ---- ---- ---- 163.60 -10.50 174.10 2115 ---- ---- ---- ---- 165.40 -10.60 176.00 2120 ---- ---- ---- ---- 167.20 -10.70 177.90 2125 ---- ---- ---- ---- 169.10 -10.80 179.90 2130 ---- ---- ---- ---- 171.00 -10.80 181.80 2135 ---- ---- ---- ---- 172.90 -11.00 183.90 2140 ---- ---- ---- ---- 174.90 -11.00 185.90 2145 ---- ---- ---- ---- 176.80 -11.20 188.00 2150 ---- ---- ---- ---- 178.90 -11.20 190.10 2155 ---- ---- ---- ---- 180.90 -11.30 192.20 2160 ---- ---- ---- ---- 183.00 -11.40 194.40 2165 ---- ---- ---- ---- 185.10 -11.50 196.60 2170 ---- ---- ---- ---- 187.30 -11.50 198.80 2175 ---- ---- ---- ---- 189.40 -11.70 201.10 2180 ---- ---- ---- ---- 191.60 -11.80 203.40 2185 ---- ---- ---- ---- 193.80 -11.90 205.70 2190 ---- ---- ---- ---- 196.10 -11.90 208.00 2195 ---- ---- ---- ---- 198.40 -12.00 210.40 2200 ---- ---- ---- ---- 200.70 -12.10 212.80 2205 ---- ---- ---- ---- 203.00 -12.20 215.20 2210 ---- ---- ---- ---- 205.40 -12.30 217.70 2215 ---- ---- ---- ---- 207.80 -12.40 220.20 2220 ---- ---- ---- ---- 210.20 -12.50 222.70 2225 ---- ---- ---- ---- 212.60 -12.60 225.20 2230 ---- ---- ---- ---- 215.10 -12.70 227.80 2235 ---- ---- ---- ---- 217.60 -12.80 230.40 2240 ---- ---- ---- ---- 220.20 -12.90 233.10 2245 ---- ---- ---- ---- 222.80 -13.00 235.80 2250 ---- ---- ---- ---- 225.40 -13.10 238.50 2255 ---- ---- ---- ---- 228.00 -13.20 241.20 2260 ---- ---- ---- ---- 230.70 -13.30 244.00 2265 ---- ---- ---- ---- 233.40 -13.40 246.80 2270 ---- ---- ---- ---- 236.20 -13.40 249.60 2275 ---- ---- ---- ---- 239.00 -13.50 252.50 2280 ---- ---- ---- ---- 241.80 -13.60 255.40 2285 ---- ---- ---- ---- 244.60 -13.80 258.40 2290 ---- ---- ---- ---- 247.50 -13.80 261.30 2295 ---- ---- ---- ---- 250.40 -13.90 264.30 2300 ---- ---- ---- ---- 253.40 -14.00 267.40 2305 ---- ---- ---- ---- 256.30 -14.10 270.40 2310 ---- ---- ---- ---- 259.40 -14.10 273.50 2315 ---- ---- ---- ---- 262.40 -14.30 276.70 2320 ---- ---- ---- ---- 265.40 -14.40 279.80 2325 ---- ---- ---- ---- 268.50 -14.50 283.00 2330 ---- ---- ---- ---- 271.60 -14.60 286.20 2335 ---- ---- ---- ---- 274.70 -14.70 289.40 2340 ---- ---- ---- ---- 277.90 -14.70 292.60 2345 ---- ---- ---- ---- 281.10 -14.80 295.90 2350 ---- ---- ---- ---- 284.30 -14.90 299.20 2355 ---- ---- ---- ---- 287.50 -15.00 302.50 2360 ---- ---- ---- ---- 290.70 -15.10 305.80 2365 ---- ---- ---- ---- 293.90 -15.20 309.10 2370 ---- ---- ---- ---- 297.20 -15.20 312.40 2375 ---- ---- ---- ---- 300.50 -15.30 315.80 2380 ---- ---- ---- ---- 303.80 -15.40 319.20 2385 ---- ---- ---- ---- 307.10 -15.50 322.60 2390 ---- ---- ---- ---- 310.40 -15.60 326.00 2395 ---- ---- ---- ---- 313.70 -15.70 329.40 2400 ---- ---- ---- ---- 317.10 -15.70 332.80 2405 ---- ---- ---- ---- 320.40 -15.80 336.20 2410 ---- ---- ---- ---- 323.80 -15.90 339.70 2415 ---- ---- ---- ---- 327.10 -16.00 343.10 2420 ---- ---- ---- ---- 330.50 -16.10 346.60 2425 ---- ---- ---- ---- 333.90 -16.20 350.10 2430 ---- ---- ---- ---- 337.30 -16.30 353.60 2435 ---- ---- ---- ---- 340.80 -16.30 357.10 2440 ---- ---- ---- ---- 344.20 -16.40 360.60 2445 ---- ---- ---- ---- 347.70 -16.40 364.10 2450 ---- ---- ---- ---- 351.10 -16.60 367.70 2455 ---- ---- ---- ---- 354.60 -16.60 371.20 2460 ---- ---- ---- ---- 358.10 -16.70 374.80 2465 ---- ---- ---- ---- 361.50 -16.90 378.40 2470 ---- ---- ---- ---- 365.10 -16.80 381.90 2475 ---- ---- ---- ---- 368.60 -16.90 385.50 2480 ---- ---- ---- ---- 372.10 -17.00 389.10 2485 ---- ---- ---- ---- 375.60 -17.10 392.70 2490 ---- ---- ---- ---- 379.20 -17.20 396.40 2495 ---- ---- ---- ---- 382.70 -17.30 400.00 2500 ---- ---- ---- ---- 386.30 -17.30 403.60 2505 ---- ---- ---- ---- 389.90 -17.40 407.30 2510 ---- ---- ---- ---- 393.50 -17.50 411.00 2515 ---- ---- ---- ---- 397.10 -17.50 414.60 2520 ---- ---- ---- ---- 400.70 -17.60 418.30 2525 ---- ---- ---- ---- 404.30 -17.70 422.00 2530 ---- ---- ---- ---- 407.90 -17.80 425.70 2540 ---- ---- ---- ---- 415.20 -17.90 433.10 2550 ---- ---- ---- ---- 422.50 -18.10 440.60 2560 ---- ---- ---- ---- 429.90 -18.20 448.10 2570 ---- ---- ---- ---- 437.30 -18.40 455.70 2575 ---- ---- ---- ---- 441.00 -18.40 459.40 2580 ---- ---- ---- ---- 444.70 -18.50 463.20 2590 ---- ---- ---- ---- 452.20 -18.70 470.90 2600 ---- ---- ---- ---- 459.70 -18.80 478.50 2610 ---- ---- ---- ---- 467.20 -19.00 486.20 2620 ---- ---- ---- ---- 474.80 -19.10 493.90 2625 ---- ---- ---- ---- 478.60 -19.20 497.80 2650 ---- ---- ---- ---- 497.80 -19.50 517.30 2675 ---- ---- ---- ---- 517.10 -19.80 536.90 2700 ---- ---- ---- ---- 536.70 -20.10 556.80 2725 ---- ---- ---- ---- 556.40 -20.50 576.90 2750 ---- ---- ---- ---- 576.30 -20.80 597.10 2775 ---- ---- ---- ---- 596.40 -21.10 617.50 2800 ---- ---- ---- ---- 616.70 -21.30 638.00 TOTAL EST.VOL VOLUME OPEN INT OG1 NOV23 Gold Weekly 1 Options CALL 1645 ---- 328.80B ---- 328.80B 323.30 +32.60 290.70 1650 ---- 325.20B ---- 325.20B 318.30 +32.60 285.70 1655 ---- 318.80B ---- 318.80B 313.30 +32.60 280.70 1660 ---- 315.00B ---- 315.00B 308.30 +32.60 275.70 1665 ---- 310.20B ---- 310.20B 303.30 +32.60 270.70 1670 ---- 305.20B ---- 305.20B 298.30 +32.60 265.70 1675 ---- 300.30B ---- 300.30B 293.30 +32.60 260.70 1680 ---- 295.20B ---- 295.20B 288.30 +32.60 255.70 1685 ---- 290.20B ---- 290.20B 283.30 +32.60 250.70 1690 ---- 285.20B ---- 285.20B 278.30 +32.60 245.70 1695 ---- 280.20B ---- 280.20B 273.30 +32.60 240.70 1700 ---- 275.30B ---- 275.30B 268.30 +32.60 235.70 1705 ---- 270.30B ---- 270.30B 263.30 +32.50 230.80 1710 ---- 265.30B ---- 265.30B 258.30 +32.50 225.80 1715 ---- 260.30B ---- 260.30B 253.30 +32.50 220.80 1720 ---- 255.30B ---- 255.30B 248.30 +32.50 215.80 1725 ---- 250.30B ---- 250.30B 243.30 +32.50 210.80 1730 ---- 245.30B ---- 245.30B 238.30 +32.50 205.80 1735 ---- 240.30B ---- 240.30B 233.30 +32.50 200.80 1740 ---- 235.30B ---- 235.30B 228.30 +32.50 195.80 1745 ---- 230.30B ---- 230.30B 223.30 +32.40 190.90 1750 ---- 225.30B ---- 225.30B 218.30 +32.40 185.90 1755 ---- 220.30B ---- 220.30B 213.40 +32.50 180.90 1760 ---- 215.40B ---- 215.40B 208.40 +32.50 175.90 1765 ---- 210.30B ---- 210.30B 203.40 +32.50 170.90 1770 ---- 205.40B ---- 205.40B 198.40 +32.40 166.00 1775 ---- 200.40B ---- 200.40B 193.40 +32.40 161.00 1 1780 ---- 195.40B ---- 195.40B 188.40 +32.40 156.00 1785 ---- 190.40B ---- 190.40B 183.40 +32.30 151.10 1790 ---- 185.40B ---- 185.40B 178.50 +32.40 146.10 1795 ---- 180.50B ---- 180.50B 173.50 +32.30 141.20 1800 ---- 175.50B ---- 175.50B 168.50 +32.20 136.30 1805 ---- 170.50B ---- 170.50B 163.60 +32.30 131.30 1810 ---- 165.60B ---- 165.60B 158.60 +32.20 126.40 1815 ---- 160.70B ---- 160.70B 153.70 +32.20 121.50 1820 ---- 155.70B ---- 155.70B 148.70 +32.10 116.60 1825 ---- 150.80B ---- 150.80B 143.80 +32.10 111.70 1830 ---- 145.80B ---- 145.80B 138.90 +32.10 106.80 1835 ---- 140.90B ---- 140.90B 134.00 +32.00 102.00 1840 ---- 136.00B ---- 136.00B 129.10 +31.90 97.20 1845 ---- 131.10B ---- 131.10B 124.20 +31.70 92.50 1850 ---- 126.30B ---- 126.30B 119.30 +31.50 87.80 1855 ---- 121.40B ---- 121.40B 114.50 +31.40 83.10 1860 ---- 116.60B ---- 116.60B 109.70 +31.20 78.50 13 1865 ---- 111.80B ---- 111.80B 104.90 +30.90 74.00 1870 ---- 107.10B ---- 107.10B 100.10 +30.50 69.60 2 13 1875 ---- 102.30B ---- 102.30B 95.40 +30.10 65.30 1 1880 ---- 97.70B ---- 97.70B 90.80 +29.70 61.10 15 1885 ---- 93.10B ---- 93.10B 86.20 +29.20 57.00 7 1890 ---- 88.50B ---- 88.50B 81.70 +28.70 53.00 7 1895 ---- 84.00B ---- 84.00B 77.30 +28.10 49.20 11 1900 ---- 79.60B ---- 79.60B 72.90 +27.30 45.60 20 1905 ---- 75.30B ---- 75.30B 68.70 +26.60 42.10 26 1910 ---- 71.10B ---- 71.10B 64.60 +25.80 1 38.80 2 1915 ---- 67.00B ---- 67.00B 60.60 +25.00 1 35.60 1 1920 ---- 63.00B ---- 63.00B 56.70 +24.00 32.70 2 1925 ---- 59.10B ---- 59.10B 53.00 +23.10 29.90 3 14 1930 31.00 55.40B 31.00 55.40B 49.40 +22.10 4 27.30 17 1935 ---- 51.80B ---- 51.80B 46.00 +21.10 24.90 5 7 1940 ---- 48.40B ---- 48.40B 42.80 +20.10 22.70 6 39 1945 30.80 45.10B 30.80 28.10A 39.70 +19.10 1 20.60 15 41 1950 ---- 42.00B ---- 42.00B 36.70 +18.00 18.70 50 61 1955 ---- 39.10B ---- 39.10B 34.00 +17.10 16 16.90 12 12 1960 26.50 36.40B 26.50 36.40B 31.40 +16.10 11 15.30 21 23 1965 21.70 33.90B 21.70 29.40B 29.00 +15.10 10 13.90 6 28 1970 20.30 31.50B 19.80 28.30B 26.70 +14.20 9 12.50 31 1975 12.90 29.20B 12.90 29.20B 24.70 +13.40 1 11.30 100 162 1980 ---- 27.10B ---- 27.10B 22.70 +12.50 2 10.20 8 57 1985 17.50 25.10B 17.50 25.00B 20.90 +11.60 2 9.30 30 54 1990 13.30 23.20B 13.30 15.80A 19.30 +10.90 18 8.40 10 12 1995 ---- 21.40B ---- 21.40B 17.80 +10.20 1 7.60 2 11 2000 13.90 19.80B 13.90 13.30A 16.40 +9.50 39 6.90 101 147 2005 ---- 18.30B ---- 18.30B 15.10 +8.90 27 6.20 6 2010 14.00 16.90B 14.00 14.10B 13.90 +8.30 20 5.60 4 2015 10.80 15.60B 10.00 12.90B 12.80 +7.70 30 5.10 5 20 2020 11.60 14.40B 11.60 14.40B 11.80 +7.10 39 4.70 8 2025 ---- 13.40B ---- 13.30B 10.80 +6.60 4.20 200 2030 8.00 12.40B 8.00 6.80A 10.00 +6.10 29 3.90 10 2035 ---- 11.50B ---- 11.40B 9.20 +5.70 3.50 2040 ---- 10.60B ---- 10.60B 8.40 +5.10 1 3.30 4 2045 ---- 9.80B ---- 9.80B 7.80 +4.80 3.00 2050 6.80 9.10B 5.40 7.20B 7.20 +4.40 22 2.80 3 9 2055 ---- 8.50B ---- 8.50B 6.60 +4.00 2.60 1 2060 ---- 7.80B ---- 7.80B 6.10 +3.70 2.40 1 2065 ---- 7.30B ---- 7.30B 5.70 +3.50 2.20 2 2070 ---- 6.80B ---- 6.80B 5.20 +3.10 6 2.10 2 10 2075 3.90 6.30B 3.90 3.90A 4.90 +3.00 69 1.90 102 2080 ---- 5.90B ---- 5.90B 4.50 +2.70 1.80 1 1 2085 ---- 5.50B ---- 5.50B 4.20 +2.50 1.70 20 2090 4.00 5.10B 4.00 3.10A 3.90 +2.30 9 1.60 2095 ---- 4.80B ---- 4.80B 3.60 +2.10 1.50 2100 3.40 4.50B 3.40 2.70A 3.40 +2.00 20 1.40 10 2105 2.00 4.20B 2.00 2.60A 3.20 +1.90 11 1.30 1 11 2110 ---- 3.90B ---- 3.90B 3.00 +1.70 1.30 2115 ---- 3.70B ---- 3.70B 2.80 +1.60 1.20 2120 ---- 3.40B ---- 3.40B 2.60 +1.50 1.10 2125 ---- 3.20B ---- 3.20B 2.50 +1.40 1.10 2130 2.60 3.00B 2.60 1.80A 2.40 +1.40 21 1.00 2135 ---- 2.90B ---- 2.90B 2.20 +1.20 1.00 2140 1.80 2.70B 1.50 1.70A 2.10 +1.20 4 .90 1 1 TOTAL EST.VOL VOLUME OPEN INT OG1 NOV23 Gold Weekly 1 Options PUT 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1 1665 ---- ---- ---- ---- .10 -.10 .20 1 1670 ---- ---- ---- ---- .10 -.10 .20 3 1675 ---- ---- ---- ---- .10 -.10 .20 6 1680 ---- ---- ---- ---- .10 -.10 .20 2 1685 ---- ---- ---- ---- .10 -.10 .20 3 5 1690 ---- ---- ---- ---- .20 .00 .20 1695 ---- ---- ---- ---- .20 .00 .20 1700 ---- ---- ---- ---- .20 -.10 .30 2 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1715 ---- ---- ---- ---- .20 -.10 .30 1720 ---- ---- ---- ---- .20 -.10 .30 1725 ---- ---- ---- ---- .20 -.10 .30 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- ---- ---- .20 -.10 .30 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- .30A .30A .20 -.20 .40 4 4 1750 ---- ---- .30A .30A .20 -.20 .40 1755 ---- ---- .30A .30A .20 -.20 10 .40 1760 ---- ---- ---- ---- .30 -.10 10 .40 1765 ---- ---- .40A .40A .30 -.20 10 .50 1 1770 ---- ---- .40A .40A .30 -.20 .50 1 1775 ---- ---- .40A .40A .30 -.20 .50 1780 ---- ---- .40A .40A .30 -.30 .60 1 1785 ---- ---- .40A .40A .30 -.30 .60 30 1790 ---- ---- .50A .50A .40 -.20 .60 2 1795 ---- ---- .50A .50A .40 -.30 .70 1 1800 ---- ---- .50A .50A .40 -.40 .80 6 1805 ---- ---- .60A .60A .50 -.30 .80 1 1810 ---- ---- .60A .60A .50 -.40 .90 3 1815 ---- ---- .70A .70A .60 -.40 3 1.00 3 1820 ---- ---- .70A .70A .60 -.50 1.10 1 1 1825 ---- ---- .80A .80A .70 -.50 1.20 17 1830 ---- 1.40B .80A 1.40B .80 -.50 1.30 1835 ---- 1.60B .90A 1.60B .90 -.60 1.50 3 1840 1.00 1.80B 1.00 1.00 1.00 -.70 7 1.70 60 1845 2.10 2.10 1.10A 1.10A 1.10 -.80 5 1.90 6 9 1850 2.10 2.40B 1.20A 1.20A 1.20 -1.00 1 2.20 13 18 1855 ---- 2.70B 1.30A 2.70B 1.40 -1.20 2.60 5 1860 ---- 3.20B 1.50A 3.20B 1.50 -1.50 3 3.00 15 508 1865 ---- 3.70B 1.70A 3.70B 1.70 -1.80 27 3.50 39 111 1870 3.50 4.30B 1.90A 1.90A 2.00 -2.00 8 4.00 10 36 1875 4.00 5.00B 2.20A 2.20A 2.30 -2.40 1 4.70 24 67 1880 ---- 5.80B 2.60A 5.80B 2.60 -2.90 5.50 10 26 1885 ---- 6.70B 3.00A 6.70B 3.10 -3.30 6.40 9 14 1890 ---- 7.80B 3.40A 7.80B 3.50 -3.90 6 7.40 3 17 1895 ---- 9.00B 3.90A 9.00B 4.10 -4.50 6 8.60 4 17 1900 7.40 10.40B 4.50A 4.50A 4.80 -5.10 49 9.90 5 60 1905 ---- 12.00B 5.20A 12.00B 5.50 -5.90 11.40 23 22 1910 7.50 13.70B 6.00A 9.30B 6.40 -6.70 9 13.10 2 1915 11.50 15.60B 6.90A 6.90A 7.40 -7.60 33 15.00 26 72 1920 11.00 17.70B 8.00A 12.20B 8.50 -8.50 10 17.00 1 1 1925 14.70 19.90B 9.20A 9.20A 9.80 -9.40 50 19.20 27 86 1930 ---- 22.40B 10.50A 22.40B 11.20 -10.40 1 21.60 2 5 1935 ---- 25.00B 11.90A 25.00B 12.80 -11.40 1 24.20 5 3 1940 ---- 27.80B 13.50A 27.80B 14.50 -12.50 6 27.00 2 1945 ---- 30.70B 15.30A 30.70B 16.40 -13.50 29.90 1 2 1950 ---- 33.70B 17.20A 33.70B 18.50 -14.50 33.00 8 1955 ---- 37.00B 19.30A 37.00B 20.70 -15.50 36.20 1960 28.60 40.50B 21.60A 21.60A 23.10 -16.50 5 39.60 1 1965 29.70 43.90B 24.00A 34.20B 25.70 -17.40 8 43.10 1 1970 ---- 47.70B 26.50A 47.70B 28.40 -18.40 46.80 1975 ---- 51.40B 29.20A 51.40B 31.30 -19.30 50.60 1980 ---- 55.40B 32.10A 55.30B 34.40 -20.10 54.50 1985 ---- 59.30B 35.10A 59.30B 37.60 -20.90 58.50 1990 51.50 63.40B 38.20A 40.50A 40.90 -21.70 1 62.60 1995 ---- 67.40B 41.40A 67.30B 44.40 -22.40 66.80 2000 ---- 71.60B 44.80A 71.60B 48.00 -23.00 71.00 2005 ---- 75.70B 48.30A 75.70B 51.70 -23.70 75.40 2010 ---- 80.10B 51.90A 80.10B 55.50 -24.30 79.80 2015 ---- 84.50B 55.70A 84.50B 59.40 -24.90 84.30 2020 ---- 89.10B 59.50A 89.10B 63.40 -25.40 88.80 2025 ---- 93.60B 63.40A 93.60B 67.40 -26.00 93.40 2030 ---- 98.10B 67.30A 98.10B 71.50 -26.50 98.00 2035 ---- ---- 71.40A 71.40A 75.70 -27.00 102.70 2040 ---- ---- 75.50A 75.50A 80.00 -27.40 107.40 2045 ---- ---- 79.80A 79.80A 84.30 -27.80 112.10 2050 ---- ---- 84.00A 84.00A 88.70 -28.20 116.90 2055 ---- ---- 88.30A 88.30A 93.20 -28.50 121.70 2060 ---- ---- 92.70A 92.70A 97.60 -28.90 126.50 2065 ---- ---- 97.10A 97.10A 102.20 -29.10 131.30 2070 ---- ---- 101.60A 101.60A 106.80 -29.30 136.10 2075 ---- ---- 106.10A 106.10A 111.40 -29.60 141.00 1 2080 ---- ---- 110.70A 110.70A 116.00 -29.90 145.90 2085 ---- ---- 115.30A 115.30A 120.70 -30.10 150.80 2090 ---- ---- 119.90A 119.90A 125.40 -30.20 155.60 2095 ---- ---- 124.60A 124.60A 130.10 -30.50 160.60 2100 ---- ---- 129.20A 129.20A 134.90 -30.60 165.50 2105 ---- ---- 133.90A 133.90A 139.70 -30.70 170.40 2110 ---- ---- 138.70A 138.70A 144.50 -30.80 175.30 2115 ---- ---- 143.40A 143.40A 149.30 -30.90 180.20 2120 ---- ---- 148.20A 148.20A 154.10 -31.10 185.20 2125 ---- ---- 153.00A 153.00A 158.90 -31.20 190.10 2130 ---- ---- 157.70A 157.70A 163.80 -31.20 195.00 2135 ---- ---- 162.60A 162.60A 168.70 -31.30 200.00 2140 ---- ---- 167.40A 167.40A 173.50 -31.40 204.90 TOTAL EST.VOL VOLUME OPEN INT OG2 NOV23 Gold Weekly 2 Options CALL 1735 ---- 238.80B ---- 238.80B 233.30 +32.40 200.90 1740 ---- 233.70B ---- 233.70B 228.30 +32.40 195.90 1745 ---- 228.80B ---- 228.80B 223.40 +32.50 190.90 1750 ---- 225.30B ---- 225.30B 218.40 +32.40 186.00 1755 ---- 218.80B ---- 218.80B 213.40 +32.40 181.00 1760 ---- 213.80B ---- 213.80B 208.40 +32.40 176.00 1765 ---- 208.80B ---- 208.80B 203.40 +32.30 171.10 1770 ---- 203.80B ---- 203.80B 198.40 +32.30 166.10 1775 ---- 200.40B ---- 200.40B 193.50 +32.40 161.10 1780 ---- 193.90B ---- 193.90B 188.50 +32.30 156.20 1785 ---- 188.90B ---- 188.90B 183.50 +32.20 151.30 1790 ---- 184.00B ---- 184.00B 178.60 +32.20 146.40 1795 ---- 179.10B ---- 178.90B 173.60 +32.20 141.40 1800 ---- 175.60B ---- 175.60B 168.70 +32.10 136.60 1805 ---- 169.40B ---- 169.40B 163.70 +32.00 131.70 1810 ---- 164.30B ---- 164.20B 158.80 +32.00 126.80 1815 ---- 159.40B ---- 159.30B 153.90 +31.90 122.00 1820 ---- 154.50B ---- 154.50B 149.00 +31.90 117.10 1825 ---- 151.00B ---- 151.00B 144.10 +31.80 112.30 1830 ---- 144.90B ---- 144.90B 139.20 +31.60 107.60 1835 ---- 139.90B ---- 139.90B 134.40 +31.60 102.80 1840 ---- 135.00B ---- 135.00B 129.50 +31.40 98.10 1845 116.00 130.20B 116.00 109.40A 124.70 +31.20 1 93.50 1850 ---- 126.90B ---- 126.90B 119.90 +31.00 88.90 1855 ---- 120.70B ---- 120.70B 115.20 +30.80 84.40 1860 ---- 116.20B ---- 116.20B 110.50 +30.50 80.00 1865 ---- 111.30B ---- 111.10B 105.80 +30.20 75.60 1870 ---- 106.70B ---- 106.70B 101.20 +29.90 71.30 1875 ---- 103.50B ---- 103.50B 96.70 +29.50 67.20 1880 ---- 99.00B ---- 99.00B 92.20 +29.00 63.20 1 1885 ---- 94.50B ---- 94.50B 87.80 +28.50 59.30 1890 ---- 90.10B ---- 90.10B 83.40 +27.90 55.50 1895 ---- 85.80B ---- 85.80B 79.20 +27.30 51.90 1900 ---- 81.60B ---- 81.60B 75.00 +26.60 48.40 1905 ---- 77.50B ---- 77.50B 71.00 +25.90 45.10 1910 ---- 73.40B ---- 73.40B 67.10 +25.20 41.90 1915 ---- 69.50B ---- 69.50B 63.30 +24.40 38.90 150 1920 ---- 65.70B ---- 65.70B 59.60 +23.50 36.10 1925 ---- 62.10B ---- 62.10B 56.10 +22.70 33.40 1930 ---- 58.50B ---- 58.50B 52.70 +21.80 39 30.90 15 15 1935 38.60 55.10B 38.60 38.40A 49.40 +20.90 3 28.50 5 5 1940 ---- 51.90B ---- 51.90B 46.30 +20.00 26.30 1 1945 36.00 48.80B 36.00 35.90A 43.40 +19.10 2 24.30 151 1950 24.50 45.90B 24.50 35.60A 40.60 +18.30 25 22.30 35 1955 ---- 43.10B ---- 43.10B 38.00 +17.50 20.50 1 1960 ---- 40.40B ---- 40.40B 35.50 +16.60 18.90 1965 ---- 38.00B ---- 38.00B 33.10 +15.80 17.30 1970 ---- 35.60B ---- 35.60B 30.90 +15.00 2 15.90 3 3 1975 15.90 33.40B 15.90 26.10B 28.80 +14.20 25 14.60 78 153 1980 ---- 31.20B ---- 31.20B 26.90 +13.50 13.40 1985 14.40 29.20B 14.40 29.20B 25.00 +12.70 47 12.30 19 19 1990 25.20 27.40B 25.20 27.40B 23.30 +12.00 2 11.30 1995 ---- 25.60B ---- 25.60B 21.70 +11.40 10.30 2000 17.40 23.90B 17.40 23.90B 20.20 +10.70 1 9.50 26 2005 10.50 22.30B 10.50 22.30B 18.80 +10.10 3 8.70 2010 ---- 20.80B ---- 20.80B 17.50 +9.50 8.00 2015 ---- 19.50B ---- 19.50B 16.30 +8.90 7.40 17 17 2020 ---- 18.20B ---- 18.20B 15.20 +8.40 6.80 8 8 2025 ---- 17.00B ---- 17.00B 14.20 +8.00 2 6.20 12 12 2030 10.00 15.90B 10.00 13.30B 13.20 +7.50 7 5.70 2035 ---- 14.90B ---- 14.90B 12.30 +7.00 5.30 13 13 2040 ---- 13.90B ---- 13.90B 11.50 +6.60 4.90 7 7 2045 8.90 13.00B 8.90 7.70A 10.70 +6.20 2 4.50 2 2 2050 ---- 12.20B ---- 12.20B 10.00 +5.80 4.20 54 54 2055 ---- 11.40B ---- 11.40B 9.30 +5.40 3.90 2060 ---- 10.70B ---- 10.70B 8.70 +5.00 3.70 2065 ---- 10.10B ---- 10.10B 8.20 +4.80 3.40 2070 ---- 9.40B ---- 9.40B 7.60 +4.40 2 3.20 2075 ---- 8.90B ---- 8.90B 7.20 +4.20 3.00 2080 ---- 8.30B ---- 8.30B 6.70 +3.90 2.80 2085 3.40 7.90B 3.40 7.80B 6.30 +3.60 4 2.70 2090 ---- 7.40B ---- 7.40B 5.90 +3.40 2.50 2095 ---- 7.00B ---- 7.00B 5.60 +3.20 2.40 2100 ---- 6.60B ---- 6.50B 5.30 +3.00 2.30 1 2 2105 ---- 6.20B ---- 6.20B 5.00 +2.90 2.10 2110 ---- 5.80B ---- 5.80B 4.70 +2.70 2.00 2115 ---- 5.50B ---- 5.50B 4.40 +2.50 1.90 2120 ---- 5.20B ---- 5.20B 4.20 +2.40 1.80 2125 ---- 4.90B ---- 4.90B 3.90 +2.20 1.70 2130 ---- 4.60B ---- 4.60B 3.70 +2.00 1.70 2135 ---- 4.40B ---- 4.40B 3.50 +1.90 1.60 2140 2.70 4.10B 2.70 2.60A 3.30 +1.80 1 1.50 TOTAL EST.VOL VOLUME OPEN INT OG2 NOV23 Gold Weekly 2 Options PUT 1735 ---- ---- .40A .40A .30 -.20 .50 1740 ---- ---- .40A .40A .30 -.20 .50 1745 ---- ---- .40A .40A .30 -.20 .50 1750 ---- ---- .50A .50A .30 -.30 .60 13 13 1755 ---- ---- .50A .50A .40 -.20 .60 1760 ---- ---- .50A .50A .40 -.20 .60 1 1765 ---- ---- .50A .50A .40 -.30 .70 1770 ---- ---- .50A .50A .40 -.30 .70 1 1775 ---- ---- .60A .60A .40 -.30 .70 1780 ---- ---- .60A .60A .50 -.30 .80 1785 ---- ---- .60A .60A .50 -.40 .90 1790 .60 .60 .60 .60 .60 -.30 10 .90 1795 ---- ---- .70A .70A .60 -.40 1.00 1800 ---- ---- .80A .80A .70 -.40 1.10 1 1805 ---- ---- .80A .80A .70 -.60 1.30 1810 ---- ---- .90A .90A .80 -.60 1.40 1815 ---- ---- 1.00A 1.00A .90 -.60 1.50 1820 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 1825 2.20 2.20 1.10A 1.10A 1.10 -.80 2 1.90 2 1830 ---- 2.20B 1.30A 2.20B 1.20 -.90 2.10 2 5 1835 ---- ---- 1.40A 1.40A 1.30 -1.10 2.40 1840 ---- 2.80B 1.50A 2.80B 1.50 -1.20 2.70 1845 ---- 3.20B 1.70A 3.20B 1.70 -1.30 3.00 1850 ---- 3.60B 1.90A 3.60B 1.90 -1.50 15 3.40 2 101 1855 ---- 4.10B 2.20A 4.10B 2.10 -1.80 3.90 1860 ---- 4.70B 2.50A 4.70B 2.40 -2.10 4.50 24 1865 4.30 5.40B 2.80A 2.80A 2.80 -2.30 2 5.10 2 2 1870 ---- 6.20B 3.20A 6.20B 3.10 -2.70 5.80 2 2 1875 ---- 7.10B 3.60A 7.10B 3.60 -3.10 2 6.70 77 153 1880 ---- 8.10B 4.00A 8.10B 4.10 -3.50 1 7.60 5 6 1885 6.20 9.20B 4.60A 4.60A 4.70 -4.00 1 8.70 2 2 1890 6.20 10.50B 5.20A 7.40B 5.30 -4.60 2 9.90 1 1 1895 ---- 11.90B 5.90A 11.90B 6.10 -5.20 15 11.30 1 1 1900 9.80 13.50B 6.70A 6.70A 6.90 -5.90 4 12.80 10 10 1905 12.20 15.20B 7.60A 7.60A 7.90 -6.60 4 14.50 4 4 1910 11.50 17.00B 8.50A 9.00A 8.90 -7.40 6 16.30 8 8 1915 11.00 19.00B 9.70A 10.10A 10.10 -8.20 13 18.30 1920 17.00 21.20B 10.90A 15.70B 11.40 -9.00 10 20.40 1925 15.20 23.60B 12.20A 17.60B 12.90 -9.90 5 22.80 9 9 1930 15.50 26.10B 13.70A 15.20A 14.50 -10.70 2 25.20 1 1 1935 20.60 28.70B 15.40A 15.40A 16.20 -11.70 1 27.90 4 4 1940 26.40 31.50B 17.10A 17.10A 18.10 -12.50 1 30.60 5 1945 28.30 34.50B 19.00A 28.60B 20.20 -13.30 1 33.50 2 2 1950 ---- 37.40B 21.00A 37.40B 22.30 -14.30 36.60 1955 ---- 40.70B 23.30A 40.70B 24.70 -15.10 39.80 1960 32.50 44.10B 25.60A 25.60A 27.20 -15.90 8 43.10 1965 46.70 47.40B 28.10A 47.40B 29.80 -16.70 1 46.50 1 1 1970 33.00 51.10B 30.80A 31.40A 32.60 -17.50 60 50.10 1975 ---- 54.80B 33.50A 54.80B 35.50 -18.30 53.80 1980 ---- 58.50B 36.40A 58.50B 38.50 -19.10 57.60 1985 ---- 62.40B 39.30A 62.40B 41.70 -19.70 61.40 1990 ---- 66.30B 42.40A 66.30B 45.00 -20.40 65.40 1995 ---- 70.30B 45.60A 70.30B 48.30 -21.20 69.50 2000 ---- 74.40B 48.90A 74.40B 51.80 -21.80 73.60 2005 ---- 78.60B 52.30A 78.60B 55.40 -22.40 77.80 2010 ---- 82.70B 55.90A 82.70B 59.10 -23.00 82.10 2015 ---- 86.80B 59.50A 86.80B 62.90 -23.50 86.40 2020 ---- 91.20B 63.20A 91.20B 66.80 -24.00 90.80 2025 ---- 95.60B 67.00A 95.60B 70.70 -24.60 95.30 2030 ---- 100.00B 70.90A 100.00B 74.70 -25.10 99.80 2035 ---- 104.50B 74.90A 104.50B 78.80 -25.50 104.30 2040 ---- 109.10B 78.80A 109.10B 83.00 -25.90 108.90 2045 ---- 113.70B 82.90A 113.70B 87.20 -26.40 113.60 2050 ---- 118.40B 87.10A 118.40B 91.50 -26.70 118.20 2055 ---- 123.00B 91.30A 91.30A 95.80 -27.10 122.90 2060 ---- 127.70B 95.60A 95.60A 100.20 -27.40 127.60 2065 ---- ---- 99.90A 99.90A 104.60 -27.80 132.40 2070 ---- ---- 104.30A 104.30A 109.10 -28.10 137.20 2075 ---- ---- 108.70A 108.70A 113.60 -28.40 142.00 2080 ---- ---- 113.10A 113.10A 118.10 -28.70 146.80 2085 ---- ---- 117.60A 117.60A 122.70 -28.90 151.60 2090 ---- ---- 122.10A 122.10A 127.30 -29.20 156.50 2095 ---- ---- 126.70A 126.70A 132.00 -29.30 161.30 2100 ---- ---- 131.30A 131.30A 136.60 -29.60 166.20 2105 ---- ---- 135.90A 135.90A 141.30 -29.80 171.10 2110 ---- ---- 140.50A 140.50A 146.00 -29.90 175.90 2115 ---- ---- 145.10A 145.10A 150.80 -30.00 180.80 2120 ---- ---- 149.80A 149.80A 155.50 -30.20 185.70 2125 ---- ---- 154.50A 154.50A 160.30 -30.30 190.60 2130 ---- ---- 160.50A 160.50A 165.00 -30.50 195.50 2135 ---- ---- 165.20A 165.20A 169.80 -30.70 200.50 2140 ---- ---- 170.00A 170.00A 174.60 -30.80 205.40 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1630 ---- 343.70B ---- 343.70B 338.40 +32.70 305.70 1635 ---- 338.70B ---- 338.70B 333.40 +32.70 300.70 1640 ---- 333.70B ---- 333.70B 328.40 +32.70 295.70 1645 ---- 328.70B ---- 328.70B 323.40 +32.70 290.70 1650 ---- 323.70B ---- 323.70B 318.40 +32.70 285.70 1655 ---- 318.70B ---- 318.70B 313.40 +32.70 280.70 1660 ---- 313.70B ---- 313.70B 308.40 +32.70 275.70 1665 ---- 308.70B ---- 308.70B 303.40 +32.70 270.70 1670 ---- 303.70B ---- 303.70B 298.40 +32.70 265.70 1675 ---- 298.70B ---- 298.70B 293.40 +32.70 260.70 1680 ---- 293.70B ---- 293.70B 288.40 +32.70 255.70 1685 ---- 288.70B ---- 288.70B 283.40 +32.70 250.70 1690 ---- 283.70B ---- 283.70B 278.40 +32.70 245.70 1695 ---- 278.70B ---- 278.70B 273.40 +32.70 240.70 1700 ---- 273.70B ---- 273.70B 268.40 +32.60 235.80 1705 ---- 268.70B ---- 268.70B 263.40 +32.60 230.80 1710 ---- 263.70B ---- 263.70B 258.40 +32.60 225.80 1715 ---- 258.70B ---- 258.70B 253.40 +32.60 220.80 1720 ---- 253.70B ---- 253.70B 248.40 +32.60 215.80 1725 ---- 250.20B ---- 250.20B 243.40 +32.60 210.80 1730 ---- 243.70B ---- 243.70B 238.40 +32.60 205.80 1735 ---- 238.70B ---- 238.70B 233.40 +32.60 200.80 1740 ---- 233.70B ---- 233.70B 228.40 +32.60 195.80 1745 ---- 228.70B ---- 228.70B 223.40 +32.60 190.80 1750 ---- 225.30B ---- 225.30B 218.40 +32.60 185.80 1755 ---- 218.70B ---- 218.70B 213.40 +32.60 180.80 1760 ---- 215.30B ---- 215.30B 208.40 +32.60 175.80 1765 ---- 210.30B ---- 210.30B 203.40 +32.60 170.80 1 1770 ---- 205.30B ---- 205.30B 198.40 +32.60 165.80 1 1775 ---- 200.30B ---- 200.30B 193.40 +32.60 160.80 1780 ---- 195.30B ---- 195.30B 188.40 +32.60 155.80 1785 ---- 190.30B ---- 190.30B 183.40 +32.60 150.80 1790 ---- 185.30B ---- 185.30B 178.40 +32.60 145.80 1795 ---- 180.30B ---- 180.30B 173.40 +32.60 140.80 1800 ---- 175.30B ---- 175.30B 168.40 +32.60 135.80 3 1805 ---- 170.30B ---- 170.30B 163.40 +32.60 130.80 1810 ---- 165.30B ---- 165.30B 158.40 +32.60 125.80 1815 ---- 160.30B ---- 160.30B 153.40 +32.60 120.80 3 1820 ---- 155.30B ---- 155.30B 148.40 +32.60 115.80 1 1825 ---- 150.30B ---- 150.30B 143.40 +32.60 110.80 150 1830 ---- 145.30B ---- 145.30B 138.40 +32.60 105.80 4 1835 ---- 140.30B ---- 140.30B 133.40 +32.60 100.80 165 1840 ---- 135.30B ---- 135.30B 128.40 +32.60 95.80 10 1845 ---- 130.30B ---- 130.30B 123.40 +32.60 90.80 13 1850 ---- 125.30B ---- 125.30B 118.40 +32.60 85.80 1 160 1855 ---- 120.30B ---- 120.30B 113.40 +32.50 80.90 12 1860 ---- 115.40B ---- 115.40B 108.40 +32.50 75.90 2 261 1865 ---- 110.30B ---- 110.30B 103.40 +32.40 71.00 2 49 1870 ---- 105.30B ---- 105.30B 98.50 +32.50 66.00 2 241 1875 79.20 100.40B 76.20 73.20A 93.50 +32.50 3 61.00 2 27 1880 88.00 95.40B 87.20 87.30B 88.50 +32.40 2 56.10 4 32 1885 ---- 90.40B ---- 90.40B 83.50 +32.20 1 51.30 172 1890 ---- 85.50B ---- 85.50B 78.50 +32.00 1 46.50 187 1895 ---- 80.50B ---- 80.50B 73.60 +31.80 1 41.80 71 1900 ---- 75.50B ---- 75.50B 68.60 +31.40 37.20 90 214 1905 54.60 70.60B 54.60 70.60B 63.70 +30.90 101 32.80 1 330 1910 60.60 65.70B 60.40 41.90A 58.80 +30.30 23 28.50 10 495 1915 40.60 60.80B 40.60 46.00A 53.90 +29.40 69 24.50 49 298 1920 21.90 56.00B 21.90 56.00B 49.10 +28.40 8 20.70 5 85 1925 34.20 51.20B 34.20 28.50A 44.30 +26.90 36 17.40 60 461 1930 42.50 46.60B 40.90 46.60B 39.70 +25.30 23 14.40 133 164 1935 13.50 42.00B 13.50 20.60A 35.20 +23.40 55 11.80 57 170 1940 22.00 37.60B 19.60 31.50B 30.90 +21.30 37 9.60 148 294 1945 17.40 33.30B 15.20 27.40B 26.70 +19.00 28 7.70 65 103 1950 9.80 29.30B 9.80 23.50B 22.90 +16.70 242 6.20 214 292 1955 5.80 25.60B 5.80 13.60A 19.40 +14.50 61 4.90 39 82 1960 5.40 22.10B 5.40 10.80 16.20 +12.30 200 3.90 135 217 1965 8.60 19.00B 6.50 13.90B 13.40 +10.20 338 3.20 19 54 1970 3.20 16.20B 3.20 7.00A 11.00 +8.40 197 2.60 195 68 1975 5.10 13.80B 5.10 5.60A 9.00 +6.90 143 2.10 190 462 1980 2.20 12.20 2.20 5.40B 7.30 +5.60 124 1.70 40 216 1985 5.10 9.80B 3.40 5.80B 6.00 +4.60 86 1.40 14 103 1990 4.00 8.30B 2.20 2.90A 4.90 +3.70 281 1.20 136 126 1995 2.20 7.00B 1.60 4.20B 4.00 +3.00 1091 1.00 359 292 2000 3.30 5.90B 1.40 2.20B 3.30 +2.40 172 .90 251 388 2005 2.00 4.90B 1.40 2.80B 2.70 +1.90 143 .80 100 184 2010 2.30 4.10B 1.00 2.30B 2.30 +1.60 164 .70 1 14 2015 2.30 3.50B 1.00 1.90B 1.90 +1.30 945 .60 4 142 2020 2.40 2.90 1.00 1.00A 1.60 +1.10 80 .50 101 136 2025 1.40 2.50B 1.20 1.30B 1.30 +.90 148 .40 2 100 2030 1.30 2.10B .60A .70A 1.10 +.70 89 .40 40 81 2035 .50 1.80B .50 .60 .90 +.60 4 .30 15 27 2040 .80 1.50B .50 .50 .80 +.50 4 .30 10 2045 .80 1.30B .40A 1.30B .70 +.50 25 .20 27 27 2050 .60 1.10B .40 .40A .60 +.40 58 .20 33 307 2055 .70 1.00B .30 .40A .50 +.30 27 .20 30 51 2060 .50 .90B .30A .90B .50 +.30 5 .20 31 51 2065 ---- .70B ---- .70B .40 +.20 1 .20 33 33 2070 .70 .70 .20 .30 .30 +.10 44 .20 36 2075 .40 .60B .20 .20 .30 +.10 42 .20 20 76 2080 .30 .50B .20 .20 .30 +.10 30 .20 20 52 2085 .30 .50B .20 .20 .20 .00 20 .20 20 2090 .20 .40B .20 .20 .20 .00 34 .20 20 24 2095 ---- .40B ---- .40B .20 .00 .20 1 2100 .20 .30B .20 .20 .20 .00 54 .20 1 168 2105 .20 .30B .10 .10 .10 -.10 48 .20 73 2110 ---- .30B .10A .30B .10 -.10 .20 2115 ---- .20B ---- .20B .10 .00 .10 81 2120 .20 .20 .10A .10A .10 .00 20 .10 10 2125 .20 .20 .10A .10A .10 .00 20 .10 38 2130 .20 .20 .10A .10A .10 .00 22 .10 192 2135 .10 .20B .10 .10 .10 .00 41 .10 3 204 2140 ---- ---- ---- ---- .10 .00 .10 119 2145 .10 .10 .10 .10 .10 .00 1 .10 310 2150 .10 .10 .10 .10 .10 .00 57 .10 2200 .10 .10 .10 .10 .10 .00 500 .10 25 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 .00 .10 5 1680 ---- ---- ---- ---- .10 .00 .10 1685 ---- ---- ---- ---- .10 .00 .10 23 1690 ---- ---- ---- ---- .10 .00 .10 1695 ---- ---- ---- ---- .10 .00 .10 1700 ---- ---- ---- ---- .10 .00 .10 100 1705 ---- ---- ---- ---- .10 .00 .10 5 1710 ---- ---- ---- ---- .10 .00 .10 15 1715 ---- ---- ---- ---- .10 .00 .10 1720 ---- ---- ---- ---- .10 .00 .10 9 1725 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 1 1735 ---- ---- ---- ---- .10 .00 .10 61 1740 ---- ---- ---- ---- .10 .00 .10 19 1745 ---- ---- ---- ---- .10 .00 .10 5 1750 ---- ---- ---- ---- .10 .00 .10 11 1755 ---- ---- ---- ---- .10 .00 .10 27 1760 ---- ---- ---- ---- .10 .00 .10 124 1765 ---- ---- ---- ---- .10 .00 .10 13 1770 ---- ---- ---- ---- .10 .00 .10 176 1775 ---- ---- ---- ---- .10 .00 .10 3 67 1780 ---- ---- ---- ---- .10 .00 .10 78 1785 ---- ---- ---- ---- .10 .00 .10 55 1790 ---- ---- ---- ---- .10 .00 .10 89 1795 ---- ---- ---- ---- .10 .00 .10 1 157 1800 .10 .10 .10 .10 .10 .00 1 .10 224 1805 .10 .10 .10 .10 .10 .00 1 .10 3 155 1810 ---- ---- ---- ---- .10 .00 .10 227 1815 ---- ---- ---- ---- .10 .00 .10 24 1820 .10 .10 .10 .10 .10 .00 1 .10 41 132 1825 ---- ---- ---- ---- .10 .00 .10 412 1830 .10 .10 .10 .10 .10 .00 1 .10 216 1835 ---- ---- ---- ---- .10 .00 3 .10 216 1840 ---- ---- ---- ---- .10 .00 .10 134 1845 .10 .10 .10 .10 .10 .00 1 .10 12 72 1850 .20 .20 .10 .10 .10 .00 54 .10 23 296 1855 ---- ---- .10A .10A .10 -.10 1 .20 150 95 1860 .30 .30 .10 .10 .10 -.10 36 .20 21 121 1865 .20 .20 .10 .10 .10 -.20 11 .30 20 658 1870 .20 .20 .20 .20 .20 -.10 32 .30 134 148 1875 .30 .30 .20 .20 .20 -.20 26 .40 10 188 1880 .50 .50 .10 .10 .20 -.30 72 .50 17 221 1885 .40 .70B .10 .10 .20 -.40 44 .60 40 117 1890 .80 1.20 .20 .20 .20 -.60 54 .80 211 243 1895 ---- ---- .30A .30A .30 -.80 4 1.10 3 96 1900 1.20 1.60B .30 .40 .30 -1.20 133 1.50 17 332 1905 2.30 2.30 .40A .40A .40 -1.70 20 2.10 53 106 1910 2.00 2.90B .40 .50 .50 -2.30 55 2.80 164 238 1915 2.40 2.40 .60 .60 .60 -3.20 86 3.80 25 160 1920 5.10 5.10 .80 .80 .80 -4.20 96 5.00 75 105 1925 3.70 3.80 1.00 1.10B 1.00 -5.70 388 6.70 163 172 1930 8.20 8.80B 1.30 1.60B 1.40 -7.30 204 8.70 123 338 1935 6.80 11.20B 1.80A 2.00A 1.90 -9.20 204 11.10 146 108 1940 12.60 12.60 2.40 3.20B 2.60 -11.30 241 13.90 63 71 1945 9.60 11.20 3.20 4.30B 3.40 -13.60 77 17.00 2 1950 16.30 20.50B 4.20A 6.00 4.60 -15.80 582 20.40 6 144 1955 14.40 24.30B 5.40A 8.10 6.10 -18.10 104 24.20 4 1960 14.70 28.30B 7.00A 10.60 7.90 -20.30 357 28.20 2 1965 14.40 14.80 8.90A 13.20B 10.10 -22.30 60 32.40 1970 19.50 22.30 11.00 16.50B 12.70 -24.10 86 36.80 1975 ---- ---- 13.80A 13.80A 15.70 -25.70 41.40 1980 19.40 19.40 16.70A 23.90B 19.00 -27.00 5 46.00 1 1985 ---- ---- 19.90A 19.90A 22.70 -28.00 50.70 1 1990 ---- ---- 23.30A 23.30A 26.60 -28.80 2 55.40 1995 ---- ---- 27.00A 27.00A 30.70 -29.60 60.30 1 2000 ---- ---- 30.90A 30.90A 35.00 -30.10 1 65.10 3 2005 ---- ---- 34.90A 34.90A 39.40 -30.70 70.10 2 2010 ---- ---- 39.10A 39.10A 44.00 -31.00 75.00 1 2015 ---- ---- 43.50A 43.50A 48.60 -31.30 79.90 1 2020 ---- ---- 47.90A 47.90A 53.30 -31.50 84.80 2025 ---- ---- 52.40A 52.40A 58.00 -31.70 89.70 2030 ---- ---- 57.10A 57.10A 62.80 -31.80 94.60 2035 ---- ---- 61.70A 61.70A 67.60 -32.00 99.60 2040 ---- ---- 66.50A 66.50A 72.50 -32.00 104.50 2045 ---- ---- 71.20A 71.20A 77.40 -32.10 109.50 2050 ---- ---- 76.10A 76.10A 82.30 -32.20 114.50 2055 ---- ---- 80.90A 80.90A 87.20 -32.30 119.50 1 1 2060 107.30 107.30 85.80A 91.30A 92.20 -32.30 2 124.50 2065 ---- ---- 90.70A 90.70A 97.10 -32.40 129.50 2070 110.60 110.60 95.50A 119.20B 102.00 -32.40 2 134.40 2075 ---- ---- 100.50A 100.50A 107.00 -32.40 139.40 1 2080 122.10 122.10 105.40A 111.10A 112.00 -32.40 2 144.40 2085 ---- ---- 110.30A 110.30A 116.90 -32.50 149.40 2090 131.40 131.40 115.30A 115.30A 121.90 -32.50 2 154.40 2095 ---- ---- 120.20A 120.20A 126.90 -32.50 159.40 2100 ---- ---- 125.20A 125.20A 131.90 -32.50 164.40 2105 139.80 139.80 130.10A 130.10A 136.80 -32.60 1 169.40 2110 140.90 140.90 135.10A 159.10B 141.80 -32.60 1 174.40 2115 ---- ---- 140.00A 140.00A 146.80 -32.60 179.40 2120 149.30 149.30 145.00A 169.00B 151.80 -32.60 2 184.40 2125 ---- ---- 150.00A 150.00A 156.80 -32.60 189.40 1 2130 ---- ---- 155.00A 155.00A 161.80 -32.60 194.40 2135 ---- ---- 160.00A 160.00A 166.80 -32.60 199.40 2140 ---- ---- 164.90A 164.90A 171.80 -32.60 204.40 2145 ---- ---- 170.00A 170.00A 176.80 -32.60 209.40 2150 ---- ---- 174.90A 174.90A 181.80 -32.60 214.40 2200 ---- ---- 224.80A 224.80A 231.80 -32.50 264.30 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options CALL 1630 ---- 343.80B ---- 343.80B 338.30 +32.60 305.70 1635 ---- 338.80B ---- 338.80B 333.30 +32.60 300.70 1640 ---- 333.80B ---- 333.80B 328.30 +32.60 295.70 1645 ---- 328.80B ---- 328.50B 323.30 +32.60 290.70 1650 ---- 325.20B ---- 325.20B 318.30 +32.60 285.70 1655 ---- 318.80B ---- 318.80B 313.30 +32.60 280.70 1660 ---- 313.80B ---- 313.80B 308.30 +32.60 275.70 1665 ---- 308.80B ---- 308.50B 303.30 +32.60 270.70 1670 ---- 305.20B ---- 305.20B 298.30 +32.60 265.70 1675 ---- 300.20B ---- 300.20B 293.30 +32.60 260.70 1 1680 ---- 295.30B ---- 295.30B 288.30 +32.60 255.70 1685 ---- 290.30B ---- 290.30B 283.30 +32.60 250.70 1690 ---- 285.30B ---- 285.30B 278.30 +32.60 245.70 1695 ---- 280.30B ---- 280.30B 273.30 +32.60 240.70 1700 ---- 275.30B ---- 275.30B 268.30 +32.60 235.70 1705 ---- 270.30B ---- 270.30B 263.30 +32.60 230.70 1710 ---- 265.30B ---- 265.30B 258.30 +32.60 225.70 1715 ---- 260.30B ---- 260.30B 253.30 +32.60 220.70 1720 ---- 255.30B ---- 255.30B 248.30 +32.60 215.70 1725 ---- 250.30B ---- 250.30B 243.30 +32.60 210.70 1730 ---- 245.30B ---- 245.30B 238.30 +32.60 205.70 1735 ---- 240.30B ---- 240.30B 233.30 +32.60 200.70 1 1740 ---- 235.30B ---- 235.30B 228.30 +32.60 195.70 1745 ---- 230.30B ---- 230.30B 223.30 +32.60 190.70 1750 ---- 225.30B ---- 225.30B 218.30 +32.60 185.70 1755 ---- 220.30B ---- 220.30B 213.30 +32.60 180.70 1760 ---- 215.30B ---- 215.30B 208.40 +32.60 175.80 1765 ---- 210.30B ---- 210.30B 203.40 +32.60 170.80 1770 ---- 205.30B ---- 205.30B 198.40 +32.60 165.80 1775 ---- 200.30B ---- 200.30B 193.40 +32.60 160.80 1780 ---- 195.30B ---- 195.30B 188.40 +32.60 155.80 1785 ---- 190.40B ---- 190.40B 183.40 +32.60 150.80 1790 ---- 185.30B ---- 185.30B 178.40 +32.50 145.90 1 1795 ---- 180.40B ---- 180.40B 173.40 +32.50 140.90 1800 ---- 175.40B ---- 175.40B 168.40 +32.50 135.90 1805 ---- 170.40B ---- 170.40B 163.40 +32.40 131.00 1810 ---- 165.40B ---- 165.40B 158.50 +32.50 126.00 1815 ---- 160.40B ---- 160.40B 153.50 +32.50 121.00 1820 ---- 155.50B ---- 155.50B 148.50 +32.40 116.10 1 1825 ---- 150.50B ---- 150.50B 143.50 +32.40 111.10 7 1830 ---- 145.50B ---- 145.50B 138.50 +32.30 106.20 1 1835 ---- 140.50B ---- 140.50B 133.60 +32.40 101.20 1 1840 ---- 135.60B ---- 135.60B 128.60 +32.30 96.30 4 1845 ---- 130.60B ---- 130.60B 123.70 +32.30 91.40 1850 ---- 125.70B ---- 125.70B 118.70 +32.10 86.60 1 13 1855 ---- 120.70B ---- 120.70B 113.80 +32.10 81.70 5 1860 ---- 115.80B ---- 115.80B 108.90 +32.00 76.90 5 25 1865 ---- 110.90B ---- 110.90B 103.90 +31.80 72.10 12 1870 ---- 106.00B ---- 106.00B 99.10 +31.70 67.40 4 1875 ---- 101.10B ---- 101.10B 94.20 +31.40 62.80 14 1880 ---- 96.30B ---- 96.30B 89.30 +31.10 58.20 3 1885 ---- 91.50B ---- 91.50B 84.50 +30.70 53.80 38 1890 ---- 86.70B ---- 86.70B 79.70 +30.20 49.50 21 1895 ---- 82.00B ---- 82.00B 75.00 +29.70 45.30 102 1900 56.20 77.30B 56.20 54.50A 70.40 +29.10 3 41.30 4 46 1905 ---- 72.70B ---- 72.70B 65.80 +28.30 37.50 33 1910 ---- 68.20B ---- 68.20B 61.30 +27.50 33.80 1 3 1915 51.20 63.70B 51.20 63.70B 56.90 +26.50 101 30.40 11 1920 ---- 59.40B ---- 59.40B 52.60 +25.40 27.20 1 8 1925 ---- 55.20B ---- 55.20B 48.50 +24.20 51 24.30 1 5 1930 ---- 51.10B ---- 51.10B 44.60 +23.00 21.60 1 29 1935 38.20 47.10B 38.20 34.50A 40.80 +21.70 8 19.10 2 37 1940 19.00 43.40B 19.00 31.20A 37.20 +20.30 39 16.90 53 47 1945 30.00 39.80B 26.40 34.40B 33.80 +19.00 8 14.80 15 1950 20.70 36.40B 20.70 23.90A 30.70 +17.70 13 13.00 10 1955 20.00 33.30B 20.00 28.20B 27.80 +16.40 7 11.40 4 10 1960 18.60 30.40B 18.60 30.30B 25.10 +15.10 17 10.00 21 61 1965 20.10 27.60B 19.50 18.00A 22.60 +13.90 3 8.70 9 38 1970 18.10 25.10B 17.40 16.10A 20.30 +12.70 32 7.60 22 49 1975 19.70 22.90B 17.10 14.20A 18.20 +11.50 7 6.70 9 23 1980 11.60 20.70B 11.60 10.10A 16.40 +10.60 10 5.80 26 1985 ---- 18.80B ---- 18.80B 14.70 +9.60 5.10 1 2 1990 9.70 16.90B 9.70 16.90B 13.10 +8.60 1 4.50 89 1995 ---- 15.30B ---- 15.30B 11.80 +7.90 3.90 1 26 2000 4.40 13.80B 4.40 8.00A 10.60 +7.20 63 3.40 5 42 2005 ---- 12.50B ---- 12.50B 9.50 +6.50 3.00 25 2010 7.10 11.30B 5.50 5.10A 8.50 +5.80 4 2.70 2 13 2015 ---- 10.20B ---- 10.20B 7.60 +5.20 2.40 48 2020 9.50 9.50 5.20 5.10A 6.90 +4.70 23 2.20 6 2025 7.30 8.30B 4.90 4.60A 6.20 +4.30 14 1.90 5 2030 6.80 7.60B 4.40 4.10A 5.60 +3.80 74 1.80 1 12 2035 4.00 6.90B 3.80 3.70A 5.00 +3.40 25 1.60 2040 3.50 6.20B 3.50 3.30A 4.60 +3.10 35 1.50 1 2045 ---- 5.70B ---- 5.70B 4.10 +2.70 1.40 2050 3.00 5.20B 3.00 2.40A 3.80 +2.50 3 1.30 9 217 2055 2.20 4.70B 2.20 4.70B 3.40 +2.20 1 1.20 5 2060 1.60 4.30B 1.60 4.30B 3.10 +2.00 3 1.10 25 2065 2.10 3.90B 2.10 2.10 2.90 +1.90 1 1.00 2070 2.00 3.60B 2.00 1.90A 2.60 +1.60 7 1.00 2 2075 ---- 3.30B ---- 3.30B 2.40 +1.50 50 .90 40 2080 1.50 3.00B 1.50 1.60B 2.20 +1.30 100 .90 4 4 2085 ---- 2.80B ---- 2.80B 2.10 +1.30 .80 2090 2.00 2.60B 2.00 2.60B 1.90 +1.10 1 .80 2095 ---- 2.40B ---- 2.40B 1.80 +1.10 .70 2100 1.50 2.20B 1.50 2.20B 1.70 +1.00 1 .70 1 9 2105 ---- 2.10B ---- 2.10B 1.60 +.90 .70 2110 ---- 1.90B ---- 1.90B 1.50 +.90 .60 2115 ---- 1.80B ---- 1.80B 1.40 +.80 .60 2120 ---- 1.70B ---- 1.70B 1.30 +.70 .60 2125 1.10 1.60B 1.10 1.00A 1.20 +.60 68 .60 2130 ---- 1.50B ---- 1.50B 1.10 +.60 .50 2135 .80 1.40B .80 1.40B 1.10 +.60 4 .50 2140 .90 1.30B .90 1.30B 1.00 +.50 1 .50 2150 ---- ---- ---- .80A .90 ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options PUT 1630 ---- ---- ---- ---- .10 .00 .10 1635 ---- ---- ---- ---- .10 .00 .10 1640 ---- ---- ---- ---- .10 .00 .10 1 1645 ---- ---- ---- ---- .10 .00 .10 19 1650 ---- ---- ---- ---- .10 .00 .10 1655 ---- ---- ---- ---- .10 .00 .10 1660 ---- ---- ---- ---- .10 .00 .10 1665 ---- ---- ---- ---- .10 .00 .10 1670 ---- ---- ---- ---- .10 .00 .10 1675 ---- ---- ---- ---- .10 .00 .10 1680 ---- ---- ---- ---- .10 .00 .10 1685 ---- ---- ---- ---- .10 .00 .10 1690 ---- ---- ---- ---- .10 .00 .10 1 1695 ---- ---- ---- ---- .10 .00 .10 1700 ---- ---- ---- ---- .10 .00 .10 111 1705 ---- ---- ---- ---- .10 .00 .10 1710 ---- ---- ---- ---- .10 .00 .10 1 1715 ---- ---- ---- ---- .10 .00 .10 18 1720 ---- ---- ---- ---- .10 .00 .10 1 1725 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 36 1735 ---- ---- ---- ---- .10 .00 .10 20 36 1740 ---- ---- ---- ---- .10 .00 .10 10 15 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 20 75 1755 ---- ---- ---- ---- .10 -.10 .20 3 1760 ---- ---- ---- ---- .20 .00 .20 2 1765 ---- ---- ---- ---- .20 .00 .20 5 1770 ---- ---- ---- ---- .20 .00 .20 112 1775 .20 .20 .20 .20 .20 .00 5 .20 93 1780 ---- ---- ---- ---- .20 .00 .20 77 1785 ---- ---- ---- ---- .20 -.10 .30 25 1790 ---- ---- ---- ---- .20 -.10 .30 29 1795 ---- ---- ---- ---- .20 -.10 .30 45 1800 ---- ---- ---- ---- .20 -.10 .30 142 1805 ---- ---- .30A .30A .30 -.10 .40 17 1810 ---- ---- .30A .30A .30 -.10 .40 29 1815 ---- ---- .30A .30A .30 -.10 .40 19 1820 ---- ---- .40A .40A .30 -.20 .50 8 1825 ---- ---- .40A .40A .30 -.20 .50 12 1830 ---- ---- .40A .40A .40 -.20 10 .60 1 21 1835 ---- ---- .40A .40A .40 -.20 1 .60 1 23 1840 .50 .50 .50 .50 .40 -.30 1 .70 1 132 1845 ---- ---- .50A .50A .50 -.30 .80 39 1850 .50 .50 .50 .50 .50 -.40 4 .90 2 6 1855 ---- ---- .60A .60A .60 -.50 1.10 1 1860 .70 .70 .70 .70 .70 -.60 3 1.30 9 1865 .80 1.60B .80 .80 .70 -.80 1 1.50 3 25 1870 .90 1.90B .90 .90 .80 -1.00 1 1.80 1 3 1875 1.30 2.30B 1.00A 1.30B 1.00 -1.20 2 2.20 45 1880 2.00 2.80B 1.10A 1.20A 1.10 -1.50 6 2.60 9 15 1885 2.50 3.40B 1.30A 1.30A 1.30 -1.90 4 3.20 1 8 1890 3.00 4.20B 1.60A 1.60A 1.50 -2.30 16 3.80 12 49 1895 ---- 4.90B 1.80A 4.90B 1.80 -2.90 1 4.70 1 36 1900 2.80 6.00B 2.20A 2.20A 2.10 -3.50 15 5.60 3 23 1905 2.80 7.10B 2.50A 2.80 2.50 -4.30 15 6.80 4 38 1910 5.40 8.60B 3.00A 3.20A 3.00 -5.20 43 8.20 2 47 1915 5.80 10.20B 3.60A 4.40B 3.70 -6.00 19 9.70 2 6 1920 6.10 12.10B 4.30A 5.10B 4.40 -7.20 11 11.60 1 13 1925 10.50 14.20B 5.10A 6.20B 5.30 -8.30 76 13.60 9 1930 6.30 16.50B 5.90 7.40B 6.30 -9.60 24 15.90 7 1935 7.50 19.10B 7.20A 7.50A 7.50 -10.90 21 18.40 3 27 1940 13.30 21.90B 8.50A 10.50B 8.90 -12.20 14 21.10 2 1945 13.50 24.90B 9.90A 12.50B 10.60 -13.50 7 24.10 4 9 1950 21.30 28.10B 11.50A 11.50A 12.40 -14.90 27 27.30 2 3 1955 14.90 31.50B 13.40A 21.90B 14.50 -16.20 2 30.70 1 1 1960 22.20 35.20B 15.50A 15.50A 16.80 -17.50 7 34.30 5 23 1965 18.90 38.80B 17.70A 22.30B 19.30 -18.70 6 38.00 1 1970 23.80 42.70B 20.20A 25.30B 22.00 -19.90 9 41.90 1975 ---- 46.60B 22.80A 46.50B 24.90 -21.00 45.90 1980 28.00 50.70B 25.70A 27.10A 28.00 -22.10 1 50.10 1985 ---- 54.90B 28.70A 54.90B 31.30 -23.00 54.30 1 1990 45.00 59.00B 31.90A 34.40A 34.80 -23.90 3 58.70 1995 ---- 63.40B 35.30A 63.40B 38.50 -24.60 63.10 2000 ---- 68.00B 38.90A 68.00B 42.20 -25.50 67.70 2005 ---- 72.50B 42.50A 72.50B 46.10 -26.20 72.30 2010 ---- 77.10B 46.30A 77.10B 50.20 -26.70 76.90 2015 ---- 81.70B 50.20A 81.70B 54.30 -27.30 81.60 2020 ---- ---- 54.20A 54.20A 58.50 -27.90 86.40 2025 ---- ---- 58.30A 58.30A 62.80 -28.30 91.10 2030 ---- ---- 62.50A 62.50A 67.20 -28.80 96.00 1 2035 ---- ---- 66.80A 66.80A 71.70 -29.10 100.80 2040 ---- ---- 71.20A 71.20A 76.20 -29.50 105.70 2045 ---- ---- 75.60A 75.60A 80.80 -29.80 110.60 2050 ---- ---- 80.10A 80.10A 85.40 -30.00 115.40 1 2055 ---- ---- 84.60A 84.60A 90.00 -30.40 120.40 2060 ---- ---- 89.20A 89.20A 94.70 -30.60 125.30 2065 ---- ---- 93.80A 93.80A 99.50 -30.70 130.20 2070 ---- ---- 98.50A 98.50A 104.20 -30.90 135.10 1 2075 ---- ---- 103.20A 103.20A 109.00 -31.10 140.10 2080 ---- ---- 107.90A 107.90A 113.80 -31.20 145.00 2085 ---- ---- 112.70A 112.70A 118.60 -31.40 150.00 2090 ---- ---- 117.40A 117.40A 123.50 -31.40 154.90 2095 ---- ---- 122.20A 122.20A 128.40 -31.50 159.90 2100 ---- ---- 127.10A 127.10A 133.20 -31.70 164.90 2105 ---- ---- 131.90A 131.90A 138.10 -31.70 169.80 2110 ---- ---- 136.80A 136.80A 143.00 -31.80 174.80 2115 ---- ---- 141.60A 141.60A 147.90 -31.90 179.80 2120 ---- ---- 146.50A 146.50A 152.80 -31.90 184.70 2125 ---- ---- 151.40A 151.40A 157.80 -31.90 189.70 2130 ---- ---- 156.30A 156.30A 162.70 -32.00 194.70 2135 ---- ---- 161.20A 161.20A 167.60 -32.10 199.70 2140 ---- ---- 166.10A 166.10A 172.60 -32.00 204.60 1 2150 ---- ---- ---- 177.20A 182.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OMG NOV23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 618.30 +32.60 585.70 1375 ---- ---- ---- ---- 593.30 +32.60 560.70 1400 ---- ---- ---- ---- 568.30 +32.60 535.70 1425 ---- ---- ---- ---- 543.30 +32.60 510.70 1450 ---- ---- ---- ---- 518.30 +32.60 485.70 1475 ---- ---- ---- ---- 493.30 +32.60 460.70 1500 ---- ---- ---- ---- 468.30 +32.60 435.70 1525 ---- ---- ---- ---- 443.30 +32.60 410.70 1530 ---- ---- ---- ---- 438.30 +32.60 405.70 1540 ---- ---- ---- ---- 428.30 +32.60 395.70 1550 ---- ---- ---- ---- 418.30 +32.60 385.70 1560 ---- ---- ---- ---- 408.30 +32.60 375.70 1570 ---- ---- ---- ---- 398.30 +32.60 365.70 1575 ---- ---- ---- ---- 393.30 +32.60 360.70 1580 ---- ---- ---- ---- 388.30 +32.60 355.70 1590 ---- ---- ---- ---- 378.30 +32.60 345.70 1600 ---- ---- ---- ---- 368.30 +32.60 335.70 1610 ---- ---- ---- ---- 358.30 +32.60 325.70 1620 ---- ---- ---- ---- 348.30 +32.60 315.70 1625 ---- ---- ---- ---- 343.30 +32.60 310.70 1630 ---- ---- ---- ---- 338.30 +32.60 305.70 1635 ---- ---- ---- ---- 333.30 +32.60 300.70 1640 ---- ---- ---- ---- 328.30 +32.60 295.70 1645 ---- ---- ---- ---- 323.30 +32.60 290.70 1650 ---- ---- ---- ---- 318.30 +32.60 285.70 1655 ---- ---- ---- ---- 313.30 +32.60 280.70 1660 ---- ---- ---- ---- 308.30 +32.60 275.70 1665 ---- ---- ---- ---- 303.30 +32.60 270.70 1670 ---- ---- ---- ---- 298.30 +32.60 265.70 1675 ---- ---- ---- ---- 293.30 +32.60 260.70 1680 ---- ---- ---- ---- 288.30 +32.60 255.70 1685 ---- ---- ---- ---- 283.30 +32.60 250.70 1690 ---- ---- ---- ---- 278.30 +32.60 245.70 1695 ---- ---- ---- ---- 273.30 +32.60 240.70 1700 ---- ---- ---- ---- 268.30 +32.60 235.70 1705 ---- ---- ---- ---- 263.30 +32.60 230.70 1710 ---- ---- ---- ---- 258.30 +32.60 225.70 1715 ---- ---- ---- ---- 253.30 +32.60 220.70 1720 ---- ---- ---- ---- 248.30 +32.60 215.70 1725 ---- ---- ---- ---- 243.30 +32.60 210.70 1730 ---- ---- ---- ---- 238.30 +32.60 205.70 1735 ---- ---- ---- ---- 233.30 +32.60 200.70 1740 ---- ---- ---- ---- 228.30 +32.60 195.70 1745 ---- ---- ---- ---- 223.30 +32.60 190.70 1750 ---- ---- ---- ---- 218.40 +32.70 185.70 1755 ---- ---- ---- ---- 213.40 +32.70 180.70 1760 ---- ---- ---- ---- 208.40 +32.60 175.80 1765 ---- ---- ---- ---- 203.40 +32.60 170.80 1770 ---- ---- ---- ---- 198.40 +32.60 165.80 1775 ---- ---- ---- ---- 193.40 +32.60 160.80 1780 ---- ---- ---- ---- 188.40 +32.60 155.80 1785 ---- ---- ---- ---- 183.40 +32.60 150.80 1790 ---- ---- ---- ---- 178.40 +32.60 145.80 1795 ---- ---- ---- ---- 173.40 +32.60 140.80 1800 ---- ---- ---- ---- 168.40 +32.50 135.90 1805 ---- ---- ---- ---- 163.40 +32.50 130.90 1810 ---- ---- ---- ---- 158.40 +32.50 125.90 1815 ---- ---- ---- ---- 153.50 +32.60 120.90 1820 ---- ---- ---- ---- 148.50 +32.50 116.00 1825 ---- ---- ---- ---- 143.50 +32.50 111.00 1830 ---- ---- ---- ---- 138.50 +32.40 106.10 1835 ---- ---- ---- ---- 133.50 +32.40 101.10 1840 ---- ---- ---- ---- 128.60 +32.40 96.20 1845 ---- ---- ---- ---- 123.60 +32.30 91.30 1850 ---- ---- ---- ---- 118.60 +32.20 86.40 1855 ---- ---- ---- ---- 113.70 +32.20 81.50 1860 ---- ---- ---- ---- 108.70 +32.00 76.70 1865 ---- ---- ---- ---- 103.80 +31.90 71.90 1870 ---- ---- ---- ---- 98.90 +31.80 67.10 1875 ---- ---- ---- ---- 94.00 +31.60 62.40 1880 ---- ---- ---- ---- 89.10 +31.30 57.80 1885 ---- ---- ---- ---- 84.20 +30.90 53.30 1890 ---- ---- ---- ---- 79.40 +30.50 48.90 1895 ---- ---- ---- ---- 74.70 +30.00 44.70 1900 ---- ---- ---- ---- 70.00 +29.40 40.60 1905 ---- ---- ---- ---- 65.30 +28.60 36.70 1 1910 ---- ---- ---- ---- 60.80 +27.80 33.00 1915 ---- ---- ---- ---- 56.30 +26.80 29.50 1920 ---- ---- ---- ---- 52.00 +25.70 26.30 1925 ---- ---- ---- ---- 47.80 +24.50 23.30 1930 ---- ---- ---- ---- 43.80 +23.30 20.50 1935 ---- ---- ---- ---- 39.90 +21.80 18.10 1940 ---- ---- ---- ---- 36.20 +20.40 15.80 1945 ---- 37.80B ---- 33.30B 32.80 +19.00 13.80 1950 ---- 34.40B ---- 29.90B 29.60 +17.60 12.00 1955 ---- 31.30B ---- 26.90B 26.60 +16.20 10.40 1960 ---- 28.30B ---- 28.10B 23.80 +14.80 9.00 1965 ---- 25.60B ---- 21.70B 21.30 +13.50 7.80 1970 ---- 23.10B ---- 19.10B 19.00 +12.20 6.80 1975 ---- 20.80B ---- 17.30B 17.00 +11.20 5.80 1980 ---- 18.70B ---- 18.40B 15.20 +10.10 5.10 1985 ---- 16.80B ---- 16.80B 13.50 +9.10 4.40 1990 ---- 15.00B ---- 12.20B 12.00 +8.20 3.80 1995 ---- 13.50B ---- 13.50B 10.70 +7.40 3.30 2000 ---- 12.00B ---- 9.60B 9.50 +6.60 2.90 2005 ---- 10.80B ---- 8.50B 8.50 +5.90 2.60 2010 ---- 9.60B ---- 7.30B 7.50 +5.20 2.30 2015 ---- 8.60B ---- 8.60B 6.70 +4.70 2.00 2020 ---- 7.70B ---- 7.70B 5.90 +4.10 1.80 2025 ---- 6.90B ---- 5.30B 5.30 +3.70 1.60 2030 ---- 6.10B ---- 6.10B 4.70 +3.20 1.50 2035 ---- 5.50B ---- 5.50B 4.20 +2.90 1.30 2040 ---- 4.90B ---- 4.90B 3.80 +2.60 1.20 2045 ---- 4.40B ---- 4.40B 3.40 +2.30 1.10 2050 ---- 4.00B ---- 4.00B 3.10 +2.10 1.00 2055 ---- 3.60B ---- 3.60B 2.80 +1.90 .90 2060 ---- 3.20B ---- 2.50B 2.50 +1.60 .90 2065 ---- 2.90B ---- 2.30B 2.30 +1.50 .80 2070 ---- 2.60B ---- 2.60B 2.10 +1.30 .80 2075 ---- 2.40B ---- 2.40B 1.90 +1.20 .70 2080 ---- 2.10B ---- 2.10B 1.80 +1.10 .70 2085 ---- 1.90B ---- 1.60B 1.60 +1.00 .60 2090 ---- 1.70B ---- 1.50B 1.50 +.90 .60 2095 ---- 1.60B ---- 1.40B 1.40 +.80 .60 2100 ---- 1.40B ---- 1.30B 1.30 +.80 .50 2105 ---- 1.30B ---- 1.20B 1.20 +.70 .50 2110 ---- 1.20B ---- 1.20B 1.10 +.60 .50 2115 ---- 1.10B ---- 1.10B 1.10 +.60 .50 2120 ---- 1.00B ---- 1.00B 1.00 +.50 .50 2125 ---- .90B ---- .90B .90 +.40 .50 2130 ---- .80B ---- .80B .90 +.50 .40 2135 ---- .70B ---- .70B .80 +.40 .40 2140 ---- .70B ---- .70B .80 +.40 .40 2150 ---- .60B ---- .60B .70 +.30 .40 2160 ---- .50B ---- .50B .60 +.30 .30 2170 ---- .40B ---- .40B .60 +.30 .30 2175 ---- .40B ---- .40B .50 +.20 .30 2180 ---- .40B ---- .40B .50 +.20 .30 2190 ---- ---- ---- ---- .50 +.20 .30 2200 ---- .30B ---- .30B .40 +.20 .20 2210 ---- ---- ---- ---- .40 +.20 .20 2220 ---- ---- ---- ---- .40 +.20 .20 2225 ---- ---- ---- ---- .40 +.20 .20 2230 ---- ---- ---- ---- .40 +.20 .20 2240 ---- ---- ---- ---- .30 +.10 .20 2250 ---- ---- ---- ---- .30 +.10 .20 2275 ---- ---- ---- ---- .30 +.20 .10 2300 ---- ---- ---- ---- .30 +.20 .10 2325 ---- ---- ---- ---- .20 +.10 .10 2350 ---- ---- ---- ---- .20 +.10 .10 2375 ---- ---- ---- ---- .10 .00 .10 2400 ---- ---- ---- ---- .10 .00 .10 2425 ---- ---- ---- ---- .10 .00 .10 OMG DEC23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 618.30 +32.60 585.70 1375 ---- ---- ---- ---- 593.30 +32.60 560.70 1400 ---- ---- ---- ---- 568.30 +32.60 535.70 1425 ---- ---- ---- ---- 543.30 +32.60 510.70 1450 ---- ---- ---- ---- 518.30 +32.60 485.70 1475 ---- ---- ---- ---- 493.30 +32.60 460.70 1500 ---- ---- ---- ---- 468.30 +32.60 435.70 1525 ---- ---- ---- ---- 443.30 +32.60 410.70 1530 ---- ---- ---- ---- 438.30 +32.60 405.70 1540 ---- ---- ---- ---- 428.30 +32.60 395.70 1550 ---- ---- ---- ---- 418.30 +32.60 385.70 1560 ---- ---- ---- ---- 408.30 +32.60 375.70 1570 ---- ---- ---- ---- 398.30 +32.60 365.70 1575 ---- ---- ---- ---- 393.30 +32.60 360.70 1580 ---- ---- ---- ---- 388.30 +32.60 355.70 1590 ---- ---- ---- ---- 378.30 +32.60 345.70 1600 ---- ---- ---- ---- 368.30 +32.60 335.70 1610 ---- ---- ---- ---- 358.30 +32.60 325.70 1620 ---- ---- ---- ---- 348.30 +32.60 315.70 1625 ---- ---- ---- ---- 343.30 +32.60 310.70 1630 ---- ---- ---- ---- 338.30 +32.60 305.70 1635 ---- ---- ---- ---- 333.30 +32.60 300.70 1640 ---- ---- ---- ---- 328.30 +32.60 295.70 1645 ---- ---- ---- ---- 323.30 +32.60 290.70 1650 ---- ---- ---- ---- 318.30 +32.60 285.70 1655 ---- ---- ---- ---- 313.30 +32.60 280.70 1660 ---- ---- ---- ---- 308.30 +32.60 275.70 1665 ---- ---- ---- ---- 303.30 +32.60 270.70 1670 ---- ---- ---- ---- 298.30 +32.60 265.70 1675 ---- ---- ---- ---- 293.30 +32.60 260.70 1680 ---- ---- ---- ---- 288.30 +32.60 255.70 1685 ---- ---- ---- ---- 283.30 +32.60 250.70 1690 ---- ---- ---- ---- 278.30 +32.60 245.70 1695 ---- ---- ---- ---- 273.30 +32.60 240.70 1700 ---- ---- ---- ---- 268.30 +32.60 235.70 1705 ---- ---- ---- ---- 263.30 +32.60 230.70 1710 ---- ---- ---- ---- 258.30 +32.50 225.80 1715 ---- ---- ---- ---- 253.30 +32.50 220.80 1720 ---- ---- ---- ---- 248.30 +32.50 215.80 1725 ---- ---- ---- ---- 243.30 +32.50 210.80 1730 ---- ---- ---- ---- 238.30 +32.40 205.90 1735 ---- ---- ---- ---- 233.30 +32.40 200.90 1740 ---- ---- ---- ---- 228.30 +32.30 196.00 1745 ---- ---- ---- ---- 223.30 +32.30 191.00 1750 ---- ---- ---- ---- 218.40 +32.30 186.10 1755 ---- ---- ---- ---- 213.40 +32.30 181.10 1760 ---- ---- ---- ---- 208.40 +32.20 176.20 1765 ---- ---- ---- ---- 203.50 +32.20 171.30 1770 ---- ---- ---- ---- 198.50 +32.10 166.40 1775 ---- ---- ---- ---- 193.60 +32.10 161.50 1780 ---- ---- ---- ---- 188.70 +32.10 156.60 1785 ---- ---- ---- ---- 183.70 +31.90 151.80 1790 ---- ---- ---- ---- 178.80 +31.90 146.90 1795 ---- ---- ---- ---- 173.90 +31.80 142.10 1800 ---- ---- ---- ---- 169.10 +31.70 137.40 1805 ---- ---- ---- ---- 164.20 +31.60 132.60 1810 ---- ---- ---- ---- 159.40 +31.50 127.90 1815 ---- ---- ---- ---- 154.60 +31.40 123.20 1820 ---- ---- ---- ---- 149.80 +31.20 118.60 1825 ---- ---- ---- ---- 145.00 +31.10 113.90 1830 ---- ---- ---- ---- 140.30 +30.90 109.40 1835 ---- ---- ---- ---- 135.60 +30.80 104.80 1840 ---- ---- ---- ---- 130.90 +30.50 100.40 1845 ---- ---- ---- ---- 126.30 +30.30 96.00 1850 ---- ---- ---- ---- 121.80 +30.10 91.70 1855 ---- ---- ---- ---- 117.20 +29.70 87.50 1860 ---- ---- ---- ---- 112.80 +29.40 83.40 1865 ---- ---- ---- ---- 108.40 +29.00 79.40 1870 ---- ---- ---- ---- 104.10 +28.70 75.40 1875 ---- ---- ---- ---- 99.80 +28.20 71.60 1880 ---- ---- ---- ---- 95.60 +27.70 67.90 1885 ---- ---- ---- ---- 91.50 +27.20 64.30 1890 ---- ---- ---- ---- 87.50 +26.70 60.80 1895 ---- ---- ---- ---- 83.60 +26.10 57.50 1900 ---- ---- ---- ---- 79.80 +25.60 54.20 1905 ---- ---- ---- ---- 76.10 +24.90 51.20 1910 ---- ---- ---- ---- 72.50 +24.30 48.20 1915 ---- ---- ---- ---- 69.00 +23.60 45.40 1920 ---- ---- ---- ---- 65.60 +22.90 42.70 1925 ---- ---- ---- ---- 62.40 +22.20 40.20 1930 ---- 63.80B ---- 63.80B 59.30 +21.60 37.70 1935 ---- 60.70B ---- 60.30B 56.20 +20.80 35.40 1940 ---- 57.70B ---- 53.70B 53.30 +20.10 33.20 1945 ---- 54.80B ---- 54.60B 50.60 +19.40 31.20 1 1950 ---- 52.10B ---- 48.30B 47.90 +18.70 29.20 1955 ---- 49.50B ---- 49.50B 45.40 +18.10 27.30 1960 ---- 46.90B ---- 43.30B 43.00 +17.40 25.60 1965 ---- 44.50B ---- 41.00B 40.70 +16.80 23.90 1970 ---- 42.20B ---- 38.80B 38.50 +16.10 22.40 1975 ---- 40.10B ---- 36.60B 36.40 +15.40 21.00 1980 ---- 38.00B ---- 37.80B 34.50 +14.90 19.60 1985 ---- 36.00B ---- 36.00B 32.60 +14.30 18.30 1990 ---- 34.10B ---- 30.80B 30.80 +13.70 17.10 1995 ---- 32.30B ---- 32.20B 29.10 +13.10 16.00 2000 ---- 30.60B ---- 30.50B 27.50 +12.50 15.00 2 2005 ---- 29.00B ---- 28.70B 26.10 +12.10 14.00 2010 ---- 27.40B ---- 27.20B 24.60 +11.50 13.10 2015 ---- 25.90B ---- 23.50B 23.30 +11.00 12.30 2020 ---- 24.50B ---- 22.20B 22.00 +10.50 11.50 2025 ---- 23.20B ---- 23.00B 20.80 +10.00 10.80 2030 ---- 22.00B ---- 21.90B 19.70 +9.60 10.10 2035 ---- 20.80B ---- 20.70B 18.70 +9.20 9.50 2040 ---- 19.70B ---- 19.70B 17.70 +8.80 8.90 2045 ---- 18.60B ---- 18.60B 16.70 +8.30 8.40 2050 ---- 17.70B ---- 17.60B 15.80 +8.00 7.80 2055 ---- 16.70B ---- 15.00B 15.00 +7.60 7.40 2060 ---- 15.80B ---- 15.80B 14.20 +7.30 6.90 2065 ---- 15.00B ---- 14.90B 13.50 +7.00 6.50 2070 ---- 14.20B ---- 14.20B 12.80 +6.60 6.20 2075 ---- 13.50B ---- 13.50B 12.10 +6.30 5.80 2080 ---- 12.80B ---- 11.40B 11.50 +6.00 5.50 2085 ---- 12.10B ---- 10.90B 10.90 +5.70 5.20 2090 ---- 11.50B ---- 10.20B 10.30 +5.40 4.90 2095 ---- 10.90B ---- 9.80B 9.80 +5.20 4.60 2100 ---- 10.40B ---- 10.40B 9.30 +4.90 4.40 2105 ---- 9.80B ---- 8.80B 8.80 +4.60 4.20 2110 ---- 9.30B ---- 8.40B 8.40 +4.40 4.00 2115 ---- 8.90B ---- 8.80B 8.00 +4.20 3.80 2120 ---- 8.40B ---- 7.60B 7.60 +4.00 3.60 2125 ---- 8.00B ---- 8.00B 7.20 +3.80 3.40 2130 ---- 7.60B ---- 7.60B 6.90 +3.60 3.30 2135 ---- 7.30B ---- 7.30B 6.60 +3.50 3.10 2140 ---- 6.90B ---- 6.10B 6.30 +3.30 3.00 2150 ---- 6.30B ---- 6.30B 5.70 +3.00 2.70 2160 ---- 5.70B ---- 5.70B 5.20 +2.70 2.50 2170 ---- 5.20B ---- 4.70B 4.80 +2.50 2.30 2175 ---- 5.00B ---- 5.00B 4.60 +2.40 2.20 2180 ---- 4.80B ---- 4.80B 4.40 +2.30 2.10 2190 ---- 4.40B ---- 4.00B 4.10 +2.10 2.00 2200 ---- 4.00B ---- 3.60B 3.80 +2.00 1.80 2210 ---- 3.70B ---- 3.70B 3.50 +1.80 1.70 2220 ---- 3.40B ---- 3.20B 3.30 +1.70 1.60 2225 ---- 3.30B ---- 3.30B 3.20 +1.60 1.60 2230 ---- 3.20B ---- 3.20B 3.10 +1.60 1.50 2240 ---- 2.90B ---- 2.70B 2.90 +1.50 1.40 2250 ---- 2.70B ---- 2.60B 2.70 +1.30 1.40 2275 ---- 2.30B ---- 2.30B 2.30 +1.10 1.20 2300 ---- 1.90B ---- 1.90B 2.00 +.90 1.10 2325 ---- 1.60B ---- 1.60B 1.80 +.80 1.00 2350 ---- 1.40B ---- 1.40B 1.60 +.70 .90 2375 ---- 1.30B ---- 1.30B 1.40 +.60 .80 2400 ---- 1.10B ---- 1.10B 1.30 +.60 .70 2425 ---- 1.00B ---- 1.00B 1.10 +.50 .60 OMG JAN24 Micro Gold Option CALL 1350 ---- ---- ---- ---- 638.10 +32.70 605.40 1375 ---- ---- ---- ---- 613.10 +32.70 580.40 1400 ---- ---- ---- ---- 588.10 +32.70 555.40 1425 ---- ---- ---- ---- 563.10 +32.70 530.40 1450 ---- ---- ---- ---- 538.10 +32.70 505.40 1475 ---- ---- ---- ---- 513.10 +32.70 480.40 1500 ---- ---- ---- ---- 488.10 +32.70 455.40 1525 ---- ---- ---- ---- 463.10 +32.70 430.40 1550 ---- ---- ---- ---- 438.10 +32.70 405.40 1560 ---- ---- ---- ---- 428.10 +32.70 395.40 1570 ---- ---- ---- ---- 418.10 +32.70 385.40 1575 ---- ---- ---- ---- 413.10 +32.70 380.40 1580 ---- ---- ---- ---- 408.10 +32.70 375.40 1590 ---- ---- ---- ---- 398.10 +32.70 365.40 1600 ---- ---- ---- ---- 388.10 +32.70 355.40 1610 ---- ---- ---- ---- 378.10 +32.70 345.40 1620 ---- ---- ---- ---- 368.10 +32.70 335.40 1625 ---- ---- ---- ---- 363.10 +32.70 330.40 1630 ---- ---- ---- ---- 358.10 +32.70 325.40 1640 ---- ---- ---- ---- 348.10 +32.70 315.40 1650 ---- ---- ---- ---- 338.10 +32.70 305.40 1655 ---- ---- ---- ---- 333.10 +32.70 300.40 1660 ---- ---- ---- ---- 328.10 +32.70 295.40 1665 ---- ---- ---- ---- 323.10 +32.70 290.40 1670 ---- ---- ---- ---- 318.10 +32.70 285.40 1675 ---- ---- ---- ---- 313.10 +32.70 280.40 1680 ---- ---- ---- ---- 308.10 +32.70 275.40 1685 ---- ---- ---- ---- 303.10 +32.70 270.40 1690 ---- ---- ---- ---- 298.10 +32.70 265.40 1695 ---- ---- ---- ---- 293.10 +32.70 260.40 1700 ---- ---- ---- ---- 288.10 +32.60 255.50 1705 ---- ---- ---- ---- 283.10 +32.60 250.50 1710 ---- ---- ---- ---- 278.10 +32.60 245.50 1715 ---- ---- ---- ---- 273.10 +32.50 240.60 1720 ---- ---- ---- ---- 268.10 +32.50 235.60 1725 ---- ---- ---- ---- 263.10 +32.40 230.70 1730 ---- ---- ---- ---- 258.20 +32.40 225.80 1735 ---- ---- ---- ---- 253.20 +32.40 220.80 1740 ---- ---- ---- ---- 248.20 +32.30 215.90 1745 ---- ---- ---- ---- 243.30 +32.30 211.00 1750 ---- ---- ---- ---- 238.40 +32.30 206.10 1755 ---- ---- ---- ---- 233.40 +32.10 201.30 1760 ---- ---- ---- ---- 228.50 +32.10 196.40 1765 ---- ---- ---- ---- 223.60 +32.00 191.60 1770 ---- ---- ---- ---- 218.70 +32.00 186.70 1775 ---- ---- ---- ---- 213.80 +31.90 181.90 1780 ---- ---- ---- ---- 209.00 +31.80 177.20 1785 ---- ---- ---- ---- 204.10 +31.70 172.40 1790 ---- ---- ---- ---- 199.30 +31.60 167.70 1795 ---- ---- ---- ---- 194.50 +31.50 163.00 1800 ---- ---- ---- ---- 189.70 +31.40 158.30 1805 ---- ---- ---- ---- 185.00 +31.40 153.60 1810 ---- ---- ---- ---- 180.20 +31.20 149.00 1815 ---- ---- ---- ---- 175.50 +31.00 144.50 1820 ---- ---- ---- ---- 170.90 +31.00 139.90 1825 ---- ---- ---- ---- 166.20 +30.70 135.50 1830 ---- ---- ---- ---- 161.60 +30.60 131.00 1835 ---- ---- ---- ---- 157.10 +30.40 126.70 1840 ---- ---- ---- ---- 152.50 +30.20 122.30 1845 ---- ---- ---- ---- 148.10 +30.00 118.10 1850 ---- ---- ---- ---- 143.60 +29.70 113.90 1855 ---- ---- ---- ---- 139.20 +29.50 109.70 1860 ---- ---- ---- ---- 134.90 +29.20 105.70 1865 ---- ---- ---- ---- 130.60 +28.90 101.70 1870 ---- ---- ---- ---- 126.40 +28.60 97.80 1875 ---- ---- ---- ---- 122.30 +28.30 94.00 1880 ---- ---- ---- ---- 118.20 +28.00 90.20 1885 ---- ---- ---- ---- 114.20 +27.60 86.60 1890 ---- ---- ---- ---- 110.20 +27.20 83.00 1895 ---- ---- ---- ---- 106.40 +26.80 79.60 1900 ---- ---- ---- ---- 102.60 +26.40 76.20 1905 ---- ---- ---- ---- 98.90 +25.90 73.00 1910 ---- ---- ---- ---- 95.30 +25.50 69.80 1915 ---- ---- ---- ---- 91.70 +25.00 66.70 1920 ---- ---- ---- ---- 88.30 +24.50 63.80 1925 ---- ---- ---- ---- 85.00 +24.10 60.90 1930 ---- ---- ---- ---- 81.70 +23.50 58.20 1935 ---- ---- ---- ---- 78.60 +23.10 55.50 1940 ---- 79.60B ---- 75.60B 75.50 +22.50 53.00 1945 ---- 76.50B ---- 76.30B 72.50 +22.00 50.50 1950 ---- 73.60B ---- 73.40B 69.70 +21.50 48.20 1955 ---- 70.70B ---- 70.50B 66.90 +21.00 45.90 1960 ---- 67.90B ---- 67.70B 64.20 +20.50 43.70 1965 ---- 65.20B ---- 64.90B 61.60 +19.90 41.70 1970 ---- 62.60B ---- 59.30B 59.10 +19.40 39.70 1975 ---- 60.10B ---- 56.90B 56.70 +18.90 37.80 1980 ---- 57.70B ---- 54.50B 54.40 +18.40 36.00 1985 ---- 55.40B ---- 52.30B 52.20 +17.90 34.30 1990 ---- 53.20B ---- 53.00B 50.10 +17.50 32.60 1995 ---- 51.00B ---- 48.10B 48.00 +17.00 31.00 2000 ---- 49.00B ---- 49.00B 46.00 +16.40 29.60 2005 ---- 47.00B ---- 44.20B 44.10 +16.00 28.10 2010 ---- 45.10B ---- 42.30B 42.30 +15.50 26.80 2015 ---- 43.20B ---- 43.10B 40.60 +15.10 25.50 2020 ---- 41.50B ---- 41.50B 38.90 +14.60 24.30 2025 ---- 39.80B ---- 37.30B 37.30 +14.20 23.10 2030 ---- 38.20B ---- 37.90B 35.80 +13.80 22.00 2035 ---- 36.60B ---- 34.10B 34.30 +13.30 21.00 2040 ---- 35.10B ---- 32.80B 32.90 +12.90 20.00 2045 ---- 33.70B ---- 33.60B 31.50 +12.50 19.00 2050 ---- 32.40B ---- 32.20B 30.30 +12.20 18.10 2055 ---- 31.10B ---- 28.90B 29.00 +11.70 17.30 2060 ---- 29.80B ---- 27.60B 27.90 +11.40 16.50 2065 ---- 28.60B ---- 26.60B 26.70 +11.00 15.70 2070 ---- 27.50B ---- 25.40B 25.70 +10.70 15.00 2075 ---- 26.40B ---- 26.20B 24.60 +10.30 14.30 2080 ---- 25.40B ---- 25.30B 23.60 +9.90 13.70 2085 ---- 24.40B ---- 24.30B 22.70 +9.60 13.10 2090 ---- 23.40B ---- 21.70B 21.80 +9.30 12.50 2095 ---- 22.50B ---- 20.80B 21.00 +9.10 11.90 2100 ---- 21.60B ---- 21.60B 20.10 +8.70 11.40 2105 ---- 20.80B ---- 19.20B 19.30 +8.40 10.90 2110 ---- 20.00B ---- 18.40B 18.60 +8.20 10.40 2115 ---- 19.20B ---- 17.60B 17.90 +7.90 10.00 2120 ---- 18.50B ---- 17.10B 17.20 +7.60 9.60 2125 ---- 17.80B ---- 17.80B 16.50 +7.30 9.20 2130 ---- 17.10B ---- 15.70B 15.90 +7.10 8.80 2135 ---- 16.50B ---- 16.50B 15.30 +6.90 8.40 2140 ---- 15.80B ---- 15.80B 14.70 +6.60 8.10 2145 ---- 15.20B ---- 13.90B 14.20 +6.40 7.80 2150 ---- 14.70B ---- 14.60B 13.70 +6.20 7.50 2155 ---- 14.10B ---- 13.00B 13.20 +6.00 7.20 2160 ---- 13.60B ---- 13.60B 12.70 +5.80 6.90 2170 ---- 12.60B ---- 11.50B 11.80 +5.40 6.40 2175 ---- 12.20B ---- 12.10B 11.30 +5.20 6.10 2180 ---- 11.70B ---- 10.80B 10.90 +5.00 5.90 2190 ---- 10.90B ---- 10.90B 10.20 +4.70 5.50 2200 ---- 10.20B ---- 10.10B 9.50 +4.40 5.10 2210 ---- 9.50B ---- 8.70B 8.90 +4.10 4.80 2220 ---- 8.80B ---- 8.80B 8.30 +3.90 4.40 2225 ---- 8.50B ---- 7.80B 8.00 +3.70 4.30 2230 ---- 8.30B ---- 8.30B 7.70 +3.60 4.10 2240 ---- 7.70B ---- 7.00B 7.30 +3.40 3.90 2250 ---- 7.20B ---- 7.20B 6.80 +3.20 3.60 2260 ---- 6.80B ---- 6.20B 6.40 +3.00 3.40 2275 ---- 6.10B ---- 5.60B 5.90 +2.80 3.10 2300 ---- 5.20B ---- 4.90B 5.10 +2.40 2.70 2325 ---- 4.50B ---- 4.20B 4.40 +2.10 2.30 2350 ---- 3.90B ---- 3.70B 3.90 +1.80 2.10 2375 ---- 3.40B ---- 3.40B 3.40 +1.60 1.80 2400 ---- 3.00B ---- 2.80B 3.10 +1.40 1.70 2425 ---- 2.60B ---- 2.50B 2.70 +1.20 1.50 2450 ---- 2.30B ---- 2.30B 2.50 +1.10 1.40 OMG FEB24 Micro Gold Option CALL 1350 ---- ---- ---- ---- 638.10 +32.70 605.40 1375 ---- ---- ---- ---- 613.10 +32.70 580.40 1400 ---- ---- ---- ---- 588.10 +32.70 555.40 1425 ---- ---- ---- ---- 563.10 +32.70 530.40 1450 ---- ---- ---- ---- 538.10 +32.70 505.40 1475 ---- ---- ---- ---- 513.10 +32.70 480.40 1500 ---- ---- ---- ---- 488.10 +32.70 455.40 1525 ---- ---- ---- ---- 463.10 +32.70 430.40 1550 ---- ---- ---- ---- 438.10 +32.70 405.40 1560 ---- ---- ---- ---- 428.10 +32.70 395.40 1570 ---- ---- ---- ---- 418.10 +32.70 385.40 1575 ---- ---- ---- ---- 413.10 +32.70 380.40 1580 ---- ---- ---- ---- 408.10 +32.70 375.40 1590 ---- ---- ---- ---- 398.10 +32.70 365.40 1600 ---- ---- ---- ---- 388.10 +32.70 355.40 1610 ---- ---- ---- ---- 378.10 +32.70 345.40 1620 ---- ---- ---- ---- 368.10 +32.70 335.40 1625 ---- ---- ---- ---- 363.10 +32.70 330.40 1630 ---- ---- ---- ---- 358.10 +32.70 325.40 1640 ---- ---- ---- ---- 348.10 +32.70 315.40 1650 ---- ---- ---- ---- 338.10 +32.70 305.40 1655 ---- ---- ---- ---- 333.10 +32.70 300.40 1660 ---- ---- ---- ---- 328.10 +32.70 295.40 1665 ---- ---- ---- ---- 323.10 +32.70 290.40 1670 ---- ---- ---- ---- 318.10 +32.70 285.40 1675 ---- ---- ---- ---- 313.10 +32.60 280.50 1680 ---- ---- ---- ---- 308.10 +32.60 275.50 1685 ---- ---- ---- ---- 303.10 +32.50 270.60 1690 ---- ---- ---- ---- 298.10 +32.50 265.60 1695 ---- ---- ---- ---- 293.10 +32.40 260.70 1700 ---- ---- ---- ---- 288.20 +32.40 255.80 1705 ---- ---- ---- ---- 283.20 +32.30 250.90 1710 ---- ---- ---- ---- 278.30 +32.30 246.00 1715 ---- ---- ---- ---- 273.30 +32.20 241.10 1720 ---- ---- ---- ---- 268.40 +32.20 236.20 1725 ---- ---- ---- ---- 263.50 +32.10 231.40 1730 ---- ---- ---- ---- 258.60 +32.10 226.50 1735 ---- ---- ---- ---- 253.70 +32.00 221.70 1740 ---- ---- ---- ---- 248.80 +31.90 216.90 1745 ---- ---- ---- ---- 244.00 +31.90 212.10 1750 ---- ---- ---- ---- 239.10 +31.70 207.40 1755 ---- ---- ---- ---- 234.30 +31.70 202.60 1760 ---- ---- ---- ---- 229.50 +31.60 197.90 1765 ---- ---- ---- ---- 224.70 +31.50 193.20 1770 ---- ---- ---- ---- 219.90 +31.40 188.50 1775 ---- ---- ---- ---- 215.20 +31.30 183.90 1780 ---- ---- ---- ---- 210.50 +31.20 179.30 1785 ---- ---- ---- ---- 205.80 +31.10 174.70 1790 ---- ---- ---- ---- 201.10 +30.90 170.20 1795 ---- ---- ---- ---- 196.50 +30.80 165.70 1800 ---- ---- ---- ---- 191.80 +30.60 161.20 1805 ---- ---- ---- ---- 187.30 +30.50 156.80 1810 ---- ---- ---- ---- 182.70 +30.30 152.40 1815 ---- ---- ---- ---- 178.20 +30.10 148.10 1820 ---- ---- ---- ---- 173.70 +29.90 143.80 1825 ---- ---- ---- ---- 169.30 +29.80 139.50 1830 ---- ---- ---- ---- 164.90 +29.50 135.40 1835 ---- ---- ---- ---- 160.60 +29.40 131.20 1840 ---- ---- ---- ---- 156.30 +29.10 127.20 1845 ---- ---- ---- ---- 152.00 +28.80 123.20 1850 ---- ---- ---- ---- 147.80 +28.60 119.20 1855 ---- ---- ---- ---- 143.70 +28.30 115.40 1860 ---- ---- ---- ---- 139.60 +28.00 111.60 1865 ---- ---- ---- ---- 135.60 +27.80 107.80 1870 ---- ---- ---- ---- 131.60 +27.40 104.20 1875 ---- ---- ---- ---- 127.70 +27.10 100.60 1880 ---- ---- ---- ---- 123.90 +26.80 97.10 1885 ---- ---- ---- ---- 120.20 +26.50 93.70 1890 ---- ---- ---- ---- 116.50 +26.10 90.40 1895 ---- ---- ---- ---- 112.90 +25.70 87.20 1900 ---- ---- ---- ---- 109.30 +25.30 84.00 1905 ---- ---- ---- ---- 105.90 +25.00 80.90 1910 ---- ---- ---- ---- 102.50 +24.50 78.00 1915 ---- ---- ---- ---- 99.20 +24.10 75.10 1920 ---- ---- ---- ---- 96.00 +23.70 72.30 1925 ---- ---- ---- ---- 92.80 +23.30 69.50 1930 ---- ---- ---- ---- 89.70 +22.80 66.90 1935 ---- 90.40B ---- 86.80B 86.80 +22.40 64.40 1940 ---- 87.40B ---- 84.10B 83.90 +22.00 61.90 1945 ---- 84.50B ---- 81.20B 81.10 +21.60 59.50 1950 ---- 81.70B ---- 78.40B 78.30 +21.10 57.20 1955 ---- 79.00B ---- 75.80B 75.70 +20.70 55.00 1960 ---- 76.30B ---- 73.30B 73.10 +20.20 52.90 1965 ---- 73.80B ---- 70.60B 70.60 +19.80 50.80 1970 ---- 71.30B ---- 68.40B 68.20 +19.40 48.80 1975 ---- 68.80B ---- 66.00B 65.90 +19.00 46.90 1980 ---- 66.50B ---- 63.70B 63.60 +18.50 45.10 1985 ---- 64.30B ---- 61.50B 61.40 +18.10 43.30 1990 ---- 62.10B ---- 59.40B 59.30 +17.70 41.60 1995 ---- 60.00B ---- 57.40B 57.30 +17.30 40.00 2000 ---- 57.90B ---- 55.40B 55.30 +16.90 38.40 2005 ---- 55.90B ---- 53.50B 53.40 +16.40 37.00 2010 ---- 54.00B ---- 51.70B 51.60 +16.10 35.50 2015 ---- 52.20B ---- 49.70B 49.80 +15.70 34.10 2020 ---- 50.40B ---- 48.10B 48.10 +15.30 32.80 2025 ---- 48.70B ---- 46.50B 46.50 +14.90 31.60 2030 ---- 47.00B ---- 44.80B 44.90 +14.50 30.40 2035 ---- 45.50B ---- 45.30B 43.40 +14.20 29.20 2040 ---- 44.00B ---- 41.80B 41.90 +13.80 28.10 2045 ---- 42.50B ---- 40.40B 40.50 +13.50 27.00 2050 ---- 41.10B ---- 40.90B 39.10 +13.10 26.00 2055 ---- 39.70B ---- 37.70B 37.80 +12.80 25.00 2060 ---- 38.40B ---- 36.50B 36.60 +12.50 24.10 2065 ---- 37.10B ---- 35.30B 35.30 +12.10 23.20 2070 ---- 35.90B ---- 34.10B 34.20 +11.90 22.30 2075 ---- 34.70B ---- 34.50B 33.00 +11.50 21.50 2080 ---- 33.60B ---- 33.40B 32.00 +11.30 20.70 2085 ---- 32.50B ---- 30.90B 30.90 +10.90 20.00 2090 ---- 31.40B ---- 29.80B 29.90 +10.60 19.30 2095 ---- 30.40B ---- 28.90B 28.90 +10.30 18.60 2100 ---- 29.40B ---- 27.90B 28.00 +10.10 17.90 2105 ---- 28.50B ---- 27.00B 27.10 +9.80 17.30 2110 ---- 27.60B ---- 26.10B 26.20 +9.50 16.70 2115 ---- 26.70B ---- 25.20B 25.40 +9.30 16.10 2120 ---- 25.90B ---- 25.90B 24.60 +9.10 15.50 2125 ---- 25.00B ---- 23.60B 23.80 +8.80 15.00 2130 ---- 24.20B ---- 24.10B 23.10 +8.60 14.50 2135 ---- 23.50B ---- 21.90B 22.30 +8.30 14.00 2140 ---- 22.80B ---- 22.80B 21.70 +8.20 13.50 2145 ---- 22.00B ---- 20.70B 21.00 +7.90 13.10 2150 ---- 21.40B ---- 20.20B 20.30 +7.60 12.70 2155 ---- 20.70B ---- 19.40B 19.70 +7.40 12.30 2160 ---- 20.10B ---- 18.80B 19.10 +7.20 11.90 2170 ---- 18.90B ---- 17.80B 18.00 +6.90 11.10 2175 ---- 18.30B ---- 18.30B 17.50 +6.70 10.80 2180 ---- 17.70B ---- 17.70B 16.90 +6.50 10.40 2190 ---- 16.70B ---- 16.60B 16.00 +6.20 9.80 2200 ---- 15.70B ---- 15.70B 15.10 +5.90 9.20 2210 ---- 14.80B ---- 14.80B 14.20 +5.60 8.60 2220 ---- 13.90B ---- 13.10B 13.40 +5.30 8.10 2225 ---- 13.50B ---- 13.50B 13.00 +5.10 7.90 2230 ---- 13.10B ---- 13.10B 12.70 +5.00 7.70 2240 ---- 12.40B ---- 11.80B 12.00 +4.80 7.20 2250 ---- 11.70B ---- 11.00B 11.30 +4.50 6.80 2260 ---- 11.10B ---- 11.10B 10.70 +4.30 6.40 2275 ---- 10.20B ---- 9.60B 9.90 +4.00 5.90 2300 ---- 8.90B ---- 8.40B 8.60 +3.40 5.20 2325 ---- 7.80B ---- 7.80B 7.60 +3.10 4.50 2350 ---- 6.80B ---- 6.50B 6.80 +2.80 4.00 2375 ---- 6.00B ---- 5.80B 6.00 +2.40 3.60 2400 ---- 5.30B ---- 5.10B 5.40 +2.20 3.20 2425 ---- 4.70B ---- 4.60B 4.90 +2.00 2.90 2450 ---- 4.20B ---- 4.20B 4.40 +1.80 2.60 OMG MAR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 632.60 +33.00 599.60 1400 ---- ---- ---- ---- 607.60 +33.00 574.60 1425 ---- ---- ---- ---- 582.60 +33.00 549.60 1450 ---- ---- ---- ---- 557.60 +33.00 524.60 1475 ---- ---- ---- ---- 532.60 +33.00 499.60 1500 ---- ---- ---- ---- 507.60 +33.00 474.60 1525 ---- ---- ---- ---- 482.60 +33.00 449.60 1550 ---- ---- ---- ---- 457.60 +33.00 424.60 1570 ---- ---- ---- ---- 437.60 +33.00 404.60 1575 ---- ---- ---- ---- 432.60 +33.00 399.60 1580 ---- ---- ---- ---- 427.60 +33.00 394.60 1590 ---- ---- ---- ---- 417.60 +33.00 384.60 1600 ---- ---- ---- ---- 407.60 +33.00 374.60 1610 ---- ---- ---- ---- 397.60 +33.00 364.60 1620 ---- ---- ---- ---- 387.60 +33.00 354.60 1625 ---- ---- ---- ---- 382.60 +33.00 349.60 1630 ---- ---- ---- ---- 377.60 +33.00 344.60 1640 ---- ---- ---- ---- 367.60 +33.00 334.60 1650 ---- ---- ---- ---- 357.60 +33.00 324.60 1660 ---- ---- ---- ---- 347.60 +32.90 314.70 1670 ---- ---- ---- ---- 337.60 +32.80 304.80 1675 ---- ---- ---- ---- 332.60 +32.80 299.80 1680 ---- ---- ---- ---- 327.60 +32.70 294.90 1685 ---- ---- ---- ---- 322.60 +32.60 290.00 1690 ---- ---- ---- ---- 317.70 +32.70 285.00 1695 ---- ---- ---- ---- 312.70 +32.60 280.10 1700 ---- ---- ---- ---- 307.70 +32.50 275.20 1705 ---- ---- ---- ---- 302.80 +32.40 270.40 1710 ---- ---- ---- ---- 297.90 +32.40 265.50 1715 ---- ---- ---- ---- 293.00 +32.30 260.70 1720 ---- ---- ---- ---- 288.10 +32.30 255.80 1725 ---- ---- ---- ---- 283.20 +32.20 251.00 1730 ---- ---- ---- ---- 278.40 +32.20 246.20 1735 ---- ---- ---- ---- 273.50 +32.00 241.50 1740 ---- ---- ---- ---- 268.70 +32.00 236.70 1745 ---- ---- ---- ---- 263.90 +31.90 232.00 1750 ---- ---- ---- ---- 259.10 +31.80 227.30 1755 ---- ---- ---- ---- 254.30 +31.70 222.60 1760 ---- ---- ---- ---- 249.60 +31.60 218.00 1765 ---- ---- ---- ---- 244.80 +31.40 213.40 1770 ---- ---- ---- ---- 240.10 +31.30 208.80 1775 ---- ---- ---- ---- 235.50 +31.30 204.20 1780 ---- ---- ---- ---- 230.80 +31.20 199.60 1785 ---- ---- ---- ---- 226.20 +31.10 195.10 1790 ---- ---- ---- ---- 221.60 +31.00 190.60 1795 ---- ---- ---- ---- 217.00 +30.80 186.20 1800 ---- ---- ---- ---- 212.40 +30.60 181.80 1805 ---- ---- ---- ---- 207.90 +30.50 177.40 1810 ---- ---- ---- ---- 203.40 +30.40 173.00 1815 ---- ---- ---- ---- 199.00 +30.20 168.80 1820 ---- ---- ---- ---- 194.60 +30.10 164.50 1825 ---- ---- ---- ---- 190.20 +29.90 160.30 1830 ---- ---- ---- ---- 185.90 +29.80 156.10 1835 ---- ---- ---- ---- 181.60 +29.60 152.00 1840 ---- ---- ---- ---- 177.30 +29.30 148.00 1845 ---- ---- ---- ---- 173.10 +29.10 144.00 1850 ---- ---- ---- ---- 169.00 +28.90 140.10 1855 ---- ---- ---- ---- 164.90 +28.70 136.20 1860 ---- ---- ---- ---- 160.80 +28.50 132.30 1865 ---- ---- ---- ---- 156.80 +28.20 128.60 1870 ---- ---- ---- ---- 152.80 +27.90 124.90 1875 ---- ---- ---- ---- 148.90 +27.60 121.30 1880 ---- ---- ---- ---- 145.10 +27.40 117.70 1885 ---- ---- ---- ---- 141.30 +27.10 114.20 1890 ---- ---- ---- ---- 137.60 +26.80 110.80 1895 ---- ---- ---- ---- 133.90 +26.50 107.40 1900 ---- ---- ---- ---- 130.40 +26.20 104.20 1905 ---- ---- ---- ---- 126.80 +25.90 100.90 1910 ---- ---- ---- ---- 123.40 +25.60 97.80 1915 ---- ---- ---- ---- 120.00 +25.20 94.80 1920 ---- ---- ---- ---- 116.70 +24.90 91.80 1925 ---- ---- ---- ---- 113.40 +24.50 88.90 1930 ---- ---- ---- ---- 110.30 +24.20 86.10 1935 ---- ---- ---- ---- 107.10 +23.80 83.30 1940 ---- ---- ---- ---- 104.10 +23.50 80.60 1945 ---- ---- ---- ---- 101.20 +23.20 78.00 1950 ---- 101.60B ---- 98.40B 98.30 +22.80 75.50 1955 ---- 98.80B ---- 95.70B 95.50 +22.50 73.00 1960 ---- 96.00B ---- 92.90B 92.70 +22.00 70.70 1965 ---- 93.30B ---- 90.20B 90.00 +21.60 68.40 1970 ---- 90.60B ---- 87.60B 87.40 +21.30 66.10 1975 ---- 88.00B ---- 85.10B 84.90 +20.90 64.00 1980 ---- 85.40B ---- 82.60B 82.40 +20.50 61.90 1985 ---- 83.00B ---- 80.10B 80.00 +20.20 59.80 1990 ---- 80.60B ---- 77.90B 77.70 +19.80 57.90 1995 ---- 78.20B ---- 75.50B 75.50 +19.50 56.00 2000 ---- 76.00B ---- 73.40B 73.30 +19.10 54.20 2005 ---- 73.80B ---- 71.20B 71.10 +18.70 52.40 2010 ---- 71.70B ---- 69.20B 69.00 +18.30 50.70 2015 ---- 69.60B ---- 67.00B 67.00 +18.00 49.00 2020 ---- 67.60B ---- 65.00B 65.10 +17.70 47.40 2025 ---- 65.60B ---- 63.10B 63.20 +17.30 45.90 2030 ---- 63.70B ---- 61.40B 61.30 +16.90 44.40 2035 ---- 61.90B ---- 59.50B 59.60 +16.60 43.00 2040 ---- 60.10B ---- 57.80B 57.80 +16.20 41.60 2045 ---- 58.40B ---- 56.30B 56.20 +15.90 40.30 2050 ---- 56.70B ---- 54.60B 54.60 +15.60 39.00 2055 ---- 55.10B ---- 53.00B 53.00 +15.20 37.80 2060 ---- 53.50B ---- 51.50B 51.50 +14.90 36.60 2065 ---- 52.00B ---- 50.00B 50.00 +14.60 35.40 2070 ---- 50.60B ---- 48.60B 48.60 +14.30 34.30 2075 ---- 49.20B ---- 47.30B 47.20 +13.90 33.30 2080 ---- 47.80B ---- 47.80B 45.90 +13.70 32.20 2085 ---- 46.40B ---- 44.60B 44.60 +13.40 31.20 2090 ---- 45.20B ---- 43.30B 43.30 +13.00 30.30 2095 ---- 43.90B ---- 42.20B 42.10 +12.80 29.30 2100 ---- 42.70B ---- 40.90B 40.90 +12.40 28.50 2105 ---- 41.50B ---- 41.40B 39.80 +12.20 27.60 2110 ---- 40.40B ---- 38.60B 38.70 +11.90 26.80 2115 ---- 39.30B ---- 37.60B 37.70 +11.70 26.00 2120 ---- 38.20B ---- 36.30B 36.60 +11.40 25.20 2125 ---- 37.20B ---- 37.00B 35.70 +11.20 24.50 2130 ---- 36.20B ---- 34.40B 34.70 +11.00 23.70 2135 ---- 35.20B ---- 33.60B 33.80 +10.80 23.00 2140 ---- 34.20B ---- 32.70B 32.90 +10.50 22.40 2145 ---- 33.30B ---- 33.20B 32.00 +10.30 21.70 2150 ---- 32.40B ---- 31.00B 31.10 +10.00 21.10 2155 ---- 31.60B ---- 30.20B 30.30 +9.80 20.50 2160 ---- 30.80B ---- 30.80B 29.50 +9.60 19.90 2165 ---- 29.90B ---- 28.70B 28.70 +9.40 19.30 2170 ---- 29.20B ---- 27.80B 28.00 +9.20 18.80 2175 ---- 28.40B ---- 27.00B 27.30 +9.00 18.30 2180 ---- 27.70B ---- 26.30B 26.60 +8.80 17.80 2190 ---- 26.30B ---- 25.00B 25.20 +8.40 16.80 2200 ---- 24.90B ---- 23.60B 23.90 +8.00 15.90 2210 ---- 23.70B ---- 22.50B 22.70 +7.70 15.00 2220 ---- 22.50B ---- 21.50B 21.60 +7.30 14.30 2225 ---- 21.90B ---- 21.90B 21.10 +7.20 13.90 2230 ---- 21.40B ---- 21.30B 20.60 +7.10 13.50 2240 ---- 20.30B ---- 19.30B 19.60 +6.80 12.80 2250 ---- 19.30B ---- 18.30B 18.60 +6.40 12.20 2260 ---- 18.40B ---- 17.40B 17.70 +6.10 11.60 2270 ---- 17.50B ---- 17.50B 16.90 +5.90 11.00 2275 ---- 17.10B ---- 16.20B 16.50 +5.80 10.70 2280 ---- 16.70B ---- 15.80B 16.10 +5.70 10.40 2300 ---- 15.20B ---- 14.40B 14.70 +5.20 9.50 2325 ---- 13.50B ---- 13.50B 13.10 +4.70 8.40 2350 ---- 12.00B ---- 11.40B 11.80 +4.30 7.50 2375 ---- 10.80B ---- 10.20B 10.60 +3.90 6.70 2400 ---- 9.70B ---- 9.30B 9.60 +3.60 6.00 2425 ---- 8.70B ---- 8.70B 8.70 +3.20 5.50 2450 ---- 7.80B ---- 7.50B 7.90 +2.90 5.00 2475 ---- 7.10B ---- 7.10B 7.20 +2.70 4.50 OMG APR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 632.60 +33.00 599.60 1400 ---- ---- ---- ---- 607.60 +33.00 574.60 1425 ---- ---- ---- ---- 582.60 +33.00 549.60 1450 ---- ---- ---- ---- 557.60 +33.00 524.60 1475 ---- ---- ---- ---- 532.60 +33.00 499.60 1500 ---- ---- ---- ---- 507.60 +33.00 474.60 1525 ---- ---- ---- ---- 482.60 +33.00 449.60 1550 ---- ---- ---- ---- 457.60 +33.00 424.60 1570 ---- ---- ---- ---- 437.60 +33.00 404.60 1575 ---- ---- ---- ---- 432.60 +33.00 399.60 1580 ---- ---- ---- ---- 427.60 +33.00 394.60 1590 ---- ---- ---- ---- 417.60 +33.00 384.60 1600 ---- ---- ---- ---- 407.60 +33.00 374.60 1610 ---- ---- ---- ---- 397.60 +33.00 364.60 1620 ---- ---- ---- ---- 387.60 +33.00 354.60 1625 ---- ---- ---- ---- 382.60 +33.00 349.60 1630 ---- ---- ---- ---- 377.60 +33.00 344.60 1640 ---- ---- ---- ---- 367.60 +32.90 334.70 1650 ---- ---- ---- ---- 357.60 +32.90 324.70 1660 ---- ---- ---- ---- 347.60 +32.70 314.90 1670 ---- ---- ---- ---- 337.70 +32.60 305.10 1675 ---- ---- ---- ---- 332.70 +32.50 300.20 1680 ---- ---- ---- ---- 327.80 +32.50 295.30 1685 ---- ---- ---- ---- 322.90 +32.40 290.50 1690 ---- ---- ---- ---- 318.00 +32.40 285.60 1695 ---- ---- ---- ---- 313.10 +32.30 280.80 1700 ---- ---- ---- ---- 308.20 +32.20 276.00 1705 ---- ---- ---- ---- 303.30 +32.10 271.20 1710 ---- ---- ---- ---- 298.50 +32.10 266.40 1715 ---- ---- ---- ---- 293.70 +32.00 261.70 1720 ---- ---- ---- ---- 288.90 +32.00 256.90 1725 ---- ---- ---- ---- 284.10 +31.90 252.20 1730 ---- ---- ---- ---- 279.30 +31.80 247.50 1735 ---- ---- ---- ---- 274.60 +31.70 242.90 1740 ---- ---- ---- ---- 269.80 +31.60 238.20 1745 ---- ---- ---- ---- 265.10 +31.50 233.60 1750 ---- ---- ---- ---- 260.40 +31.40 229.00 1755 ---- ---- ---- ---- 255.80 +31.30 224.50 1760 ---- ---- ---- ---- 251.10 +31.20 219.90 1765 ---- ---- ---- ---- 246.50 +31.10 215.40 1770 ---- ---- ---- ---- 241.90 +31.00 210.90 1775 ---- ---- ---- ---- 237.40 +30.90 206.50 1780 ---- ---- ---- ---- 232.80 +30.70 202.10 1785 ---- ---- ---- ---- 228.30 +30.60 197.70 1790 ---- ---- ---- ---- 223.90 +30.50 193.40 1795 ---- ---- ---- ---- 219.40 +30.30 189.10 1800 ---- ---- ---- ---- 215.00 +30.20 184.80 1805 ---- ---- ---- ---- 210.70 +30.10 180.60 1810 ---- ---- ---- ---- 206.30 +29.80 176.50 1815 ---- ---- ---- ---- 202.00 +29.70 172.30 1820 ---- ---- ---- ---- 197.80 +29.50 168.30 1825 ---- ---- ---- ---- 193.60 +29.40 164.20 1830 ---- ---- ---- ---- 189.40 +29.10 160.30 1835 ---- ---- ---- ---- 185.20 +28.90 156.30 1840 ---- ---- ---- ---- 181.20 +28.80 152.40 1845 ---- ---- ---- ---- 177.10 +28.50 148.60 1850 ---- ---- ---- ---- 173.10 +28.20 144.90 1855 ---- ---- ---- ---- 169.20 +28.10 141.10 1860 ---- ---- ---- ---- 165.30 +27.80 137.50 1865 ---- ---- ---- ---- 161.40 +27.50 133.90 1870 ---- ---- ---- ---- 157.60 +27.20 130.40 1875 ---- ---- ---- ---- 153.90 +27.00 126.90 1880 ---- ---- ---- ---- 150.20 +26.70 123.50 1885 ---- ---- ---- ---- 146.60 +26.40 120.20 1890 ---- ---- ---- ---- 143.00 +26.10 116.90 1895 ---- ---- ---- ---- 139.50 +25.80 113.70 1900 ---- ---- ---- ---- 136.10 +25.60 110.50 1905 ---- ---- ---- ---- 132.70 +25.20 107.50 1910 ---- ---- ---- ---- 129.40 +25.00 104.40 1915 ---- ---- ---- ---- 126.20 +24.70 101.50 1920 ---- ---- ---- ---- 123.00 +24.40 98.60 1925 ---- ---- ---- ---- 119.90 +24.10 95.80 1930 ---- ---- ---- ---- 116.80 +23.70 93.10 1935 ---- ---- ---- ---- 113.80 +23.40 90.40 1940 ---- ---- ---- ---- 110.90 +23.10 87.80 1945 ---- 111.50B ---- 108.40B 108.10 +22.80 85.30 1950 ---- 108.60B ---- 105.60B 105.30 +22.50 82.80 1955 ---- 105.80B ---- 102.90B 102.50 +22.10 80.40 1960 ---- 103.10B ---- 100.20B 99.90 +21.80 78.10 1965 ---- 100.40B ---- 97.60B 97.30 +21.50 75.80 1970 ---- 97.90B ---- 95.00B 94.80 +21.20 73.60 1975 ---- 95.30B ---- 92.50B 92.30 +20.80 71.50 1980 ---- 92.90B ---- 90.20B 89.90 +20.50 69.40 1985 ---- 90.50B ---- 87.80B 87.60 +20.20 67.40 1990 ---- 88.10B ---- 85.50B 85.30 +19.80 65.50 1995 ---- 85.80B ---- 83.30B 83.10 +19.50 63.60 2000 ---- 83.60B ---- 81.10B 80.90 +19.20 61.70 2005 ---- 81.40B ---- 79.00B 78.80 +18.80 60.00 2010 ---- 79.30B ---- 76.90B 76.80 +18.50 58.30 2015 ---- 77.30B ---- 74.90B 74.80 +18.20 56.60 2020 ---- 75.30B ---- 73.00B 72.80 +17.80 55.00 2025 ---- 73.40B ---- 71.10B 71.00 +17.60 53.40 2030 ---- 71.50B ---- 69.30B 69.10 +17.20 51.90 2035 ---- 69.70B ---- 67.50B 67.40 +17.00 50.40 2040 ---- 67.90B ---- 65.70B 65.60 +16.60 49.00 2045 ---- 66.10B ---- 64.00B 63.90 +16.30 47.60 2050 ---- 64.50B ---- 62.30B 62.30 +16.00 46.30 2055 ---- 62.80B ---- 60.70B 60.70 +15.70 45.00 2060 ---- 61.20B ---- 59.20B 59.20 +15.40 43.80 2065 ---- 59.70B ---- 57.70B 57.70 +15.10 42.60 2070 ---- 58.20B ---- 56.20B 56.20 +14.80 41.40 1 1 2075 ---- 56.70B ---- 54.70B 54.80 +14.50 40.30 2080 ---- 55.30B ---- 53.40B 53.50 +14.30 39.20 2085 ---- 53.90B ---- 52.10B 52.10 +14.00 38.10 2090 ---- 52.60B ---- 50.80B 50.80 +13.70 37.10 2095 ---- 51.30B ---- 49.50B 49.60 +13.50 36.10 2100 ---- 50.10B ---- 48.30B 48.40 +13.30 35.10 2105 ---- 48.80B ---- 47.10B 47.20 +13.00 34.20 2110 ---- 47.60B ---- 45.90B 46.00 +12.70 33.30 2115 ---- 46.50B ---- 44.80B 44.90 +12.50 32.40 2120 ---- 45.40B ---- 43.70B 43.80 +12.30 31.50 2125 ---- 44.30B ---- 42.60B 42.80 +12.10 30.70 2130 ---- 43.20B ---- 41.50B 41.70 +11.80 29.90 2135 ---- 42.20B ---- 40.50B 40.70 +11.50 29.20 2140 ---- 41.20B ---- 39.50B 39.80 +11.40 28.40 2145 ---- 40.20B ---- 38.70B 38.80 +11.10 27.70 2150 ---- 39.20B ---- 37.70B 37.90 +10.90 27.00 2155 ---- 38.30B ---- 36.80B 37.00 +10.70 26.30 2160 ---- 37.40B ---- 35.80B 36.10 +10.50 25.60 2165 ---- 36.50B ---- 34.90B 35.30 +10.30 25.00 2170 ---- 35.70B ---- 35.60B 34.50 +10.10 24.40 2175 ---- 34.90B ---- 33.30B 33.70 +9.90 23.80 2180 ---- 34.00B ---- 32.60B 32.90 +9.70 23.20 2190 ---- 32.50B ---- 31.00B 31.40 +9.40 22.00 2200 ---- 31.00B ---- 29.60B 30.00 +9.00 21.00 2210 ---- 29.60B ---- 28.20B 28.70 +8.70 20.00 2220 ---- 28.30B ---- 27.20B 27.40 +8.30 19.10 2225 ---- 27.70B ---- 27.60B 26.80 +8.20 18.60 2230 ---- 27.10B ---- 26.00B 26.20 +8.00 18.20 2240 ---- 25.90B ---- 24.70B 25.10 +7.80 17.30 2250 ---- 24.70B ---- 23.70B 24.00 +7.50 16.50 2260 ---- 23.70B ---- 22.60B 23.00 +7.20 15.80 2270 ---- 22.70B ---- 22.70B 22.00 +6.90 15.10 2275 ---- 22.20B ---- 22.10B 21.50 +6.70 14.80 2280 ---- 21.70B ---- 21.60B 21.10 +6.70 14.40 2300 ---- 19.90B ---- 19.80B 19.40 +6.20 13.20 2325 ---- 17.90B ---- 17.20B 17.50 +5.70 11.80 2350 ---- 16.10B ---- 16.10B 15.80 +5.10 10.70 2375 ---- 14.60B ---- 14.60B 14.40 +4.80 9.60 2400 ---- 13.20B ---- 12.60B 13.10 +4.40 8.70 2425 ---- 12.00B ---- 11.50B 11.90 +4.00 7.90 2450 ---- 10.90B ---- 10.40B 10.90 +3.70 7.20 2475 ---- 9.90B ---- 9.90B 10.00 +3.40 6.60 OMG MAY24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 627.40 +33.00 594.40 1425 ---- ---- ---- ---- 602.40 +33.00 569.40 1450 ---- ---- ---- ---- 577.40 +33.00 544.40 1475 ---- ---- ---- ---- 552.40 +33.00 519.40 1500 ---- ---- ---- ---- 527.40 +33.00 494.40 1525 ---- ---- ---- ---- 502.40 +33.00 469.40 1550 ---- ---- ---- ---- 477.40 +33.00 444.40 1575 ---- ---- ---- ---- 452.40 +33.00 419.40 1590 ---- ---- ---- ---- 437.40 +33.00 404.40 1600 ---- ---- ---- ---- 427.40 +33.00 394.40 1610 ---- ---- ---- ---- 417.40 +33.00 384.40 1620 ---- ---- ---- ---- 407.40 +33.00 374.40 1625 ---- ---- ---- ---- 402.40 +33.00 369.40 1630 ---- ---- ---- ---- 397.40 +33.00 364.40 1640 ---- ---- ---- ---- 387.40 +32.90 354.50 1650 ---- ---- ---- ---- 377.40 +32.80 344.60 1660 ---- ---- ---- ---- 367.50 +32.70 334.80 1670 ---- ---- ---- ---- 357.60 +32.60 325.00 1675 ---- ---- ---- ---- 352.60 +32.50 320.10 1680 ---- ---- ---- ---- 347.70 +32.40 315.30 1690 ---- ---- ---- ---- 337.90 +32.20 305.70 1695 ---- ---- ---- ---- 333.10 +32.20 300.90 1700 ---- ---- ---- ---- 328.20 +32.10 296.10 1705 ---- ---- ---- ---- 323.40 +32.10 291.30 1710 ---- ---- ---- ---- 318.60 +32.00 286.60 1715 ---- ---- ---- ---- 313.80 +31.90 281.90 1720 ---- ---- ---- ---- 309.00 +31.80 277.20 1725 ---- ---- ---- ---- 304.20 +31.70 272.50 1730 ---- ---- ---- ---- 299.50 +31.70 267.80 1735 ---- ---- ---- ---- 294.80 +31.60 263.20 1740 ---- ---- ---- ---- 290.10 +31.50 258.60 1745 ---- ---- ---- ---- 285.40 +31.40 254.00 1750 ---- ---- ---- ---- 280.80 +31.30 249.50 1755 ---- ---- ---- ---- 276.10 +31.20 244.90 1760 ---- ---- ---- ---- 271.50 +31.10 240.40 1765 ---- ---- ---- ---- 267.00 +31.00 236.00 1770 ---- ---- ---- ---- 262.40 +30.90 231.50 1775 ---- ---- ---- ---- 257.90 +30.80 227.10 1780 ---- ---- ---- ---- 253.40 +30.70 222.70 1785 ---- ---- ---- ---- 248.90 +30.50 218.40 1790 ---- ---- ---- ---- 244.50 +30.40 214.10 1795 ---- ---- ---- ---- 240.10 +30.30 209.80 1800 ---- ---- ---- ---- 235.70 +30.10 205.60 1805 ---- ---- ---- ---- 231.30 +29.90 201.40 1810 ---- ---- ---- ---- 227.00 +29.80 197.20 1815 ---- ---- ---- ---- 222.70 +29.60 193.10 1820 ---- ---- ---- ---- 218.50 +29.50 189.00 1825 ---- ---- ---- ---- 214.20 +29.20 185.00 1830 ---- ---- ---- ---- 210.10 +29.10 181.00 1835 ---- ---- ---- ---- 205.90 +28.90 177.00 1840 ---- ---- ---- ---- 201.80 +28.70 173.10 1845 ---- ---- ---- ---- 197.80 +28.60 169.20 1850 ---- ---- ---- ---- 193.80 +28.40 165.40 1855 ---- ---- ---- ---- 189.80 +28.20 161.60 1860 ---- ---- ---- ---- 185.90 +28.00 157.90 1865 ---- ---- ---- ---- 182.00 +27.70 154.30 1870 ---- ---- ---- ---- 178.20 +27.50 150.70 1875 ---- ---- ---- ---- 174.40 +27.30 147.10 1880 ---- ---- ---- ---- 170.70 +27.10 143.60 1885 ---- ---- ---- ---- 167.00 +26.80 140.20 1890 ---- ---- ---- ---- 163.40 +26.60 136.80 1895 ---- ---- ---- ---- 159.80 +26.30 133.50 1900 ---- ---- ---- ---- 156.30 +26.10 130.20 1905 ---- ---- ---- ---- 152.90 +25.90 127.00 1910 ---- ---- ---- ---- 149.50 +25.70 123.80 1915 ---- ---- ---- ---- 146.10 +25.30 120.80 1920 ---- ---- ---- ---- 142.90 +25.10 117.80 1925 ---- ---- ---- ---- 139.60 +24.80 114.80 1930 ---- ---- ---- ---- 136.50 +24.60 111.90 1935 ---- ---- ---- ---- 133.30 +24.20 109.10 1940 ---- ---- ---- ---- 130.30 +24.00 106.30 1945 ---- ---- ---- ---- 127.30 +23.70 103.60 1950 ---- ---- ---- ---- 124.40 +23.40 101.00 1955 ---- ---- ---- ---- 121.50 +23.10 98.40 1960 ---- ---- ---- ---- 118.70 +22.80 95.90 1965 ---- ---- ---- ---- 115.90 +22.50 93.40 1970 ---- ---- ---- ---- 113.20 +22.20 91.00 1975 ---- ---- ---- ---- 110.60 +21.90 88.70 1980 ---- ---- ---- ---- 108.00 +21.60 86.40 1985 ---- ---- ---- ---- 105.50 +21.30 84.20 1990 ---- ---- ---- ---- 103.00 +21.00 82.00 1995 ---- ---- ---- ---- 100.60 +20.70 79.90 2000 ---- ---- ---- ---- 98.20 +20.30 77.90 2005 ---- ---- ---- ---- 95.90 +20.00 75.90 2010 ---- ---- ---- ---- 93.70 +19.80 73.90 2015 ---- ---- ---- ---- 91.50 +19.50 72.00 2020 ---- ---- ---- ---- 89.30 +19.10 70.20 2025 ---- ---- ---- ---- 87.30 +18.90 68.40 2030 ---- ---- ---- ---- 85.20 +18.50 66.70 2035 ---- ---- ---- ---- 83.20 +18.20 65.00 2040 ---- ---- ---- ---- 81.30 +17.90 63.40 2045 ---- ---- ---- ---- 79.40 +17.60 61.80 2050 ---- ---- ---- ---- 77.60 +17.40 60.20 2055 ---- ---- ---- ---- 75.80 +17.10 58.70 2060 ---- ---- ---- ---- 74.00 +16.70 57.30 2065 ---- ---- ---- ---- 72.40 +16.60 55.80 2070 ---- ---- ---- ---- 70.70 +16.20 54.50 2075 ---- ---- ---- ---- 69.10 +16.00 53.10 2080 ---- ---- ---- ---- 67.50 +15.70 51.80 2085 ---- ---- ---- ---- 66.00 +15.40 50.60 2090 ---- ---- ---- ---- 64.50 +15.20 49.30 2095 ---- ---- ---- ---- 63.10 +15.00 48.10 2100 ---- ---- ---- ---- 61.60 +14.60 47.00 2105 ---- ---- ---- ---- 60.30 +14.40 45.90 2110 ---- ---- ---- ---- 58.90 +14.10 44.80 2115 ---- ---- ---- ---- 57.60 +13.90 43.70 2120 ---- ---- ---- ---- 56.40 +13.70 42.70 2125 ---- ---- ---- ---- 55.10 +13.40 41.70 2130 ---- ---- ---- ---- 53.90 +13.20 40.70 2135 ---- ---- ---- ---- 52.80 +13.10 39.70 2140 ---- ---- ---- ---- 51.60 +12.80 38.80 2145 ---- ---- ---- ---- 50.50 +12.60 37.90 2150 ---- ---- ---- ---- 49.40 +12.40 37.00 2155 ---- ---- ---- ---- 48.40 +12.20 36.20 2160 ---- ---- ---- ---- 47.40 +12.00 35.40 2165 ---- ---- ---- ---- 46.40 +11.80 34.60 2170 ---- ---- ---- ---- 45.40 +11.60 33.80 2175 ---- ---- ---- ---- 44.40 +11.40 33.00 2180 ---- ---- ---- ---- 43.50 +11.20 32.30 2185 ---- ---- ---- ---- 42.60 +11.00 31.60 2190 ---- ---- ---- ---- 41.70 +10.80 30.90 2195 ---- ---- ---- ---- 40.90 +10.70 30.20 2200 ---- ---- ---- ---- 40.00 +10.40 29.60 2210 ---- ---- ---- ---- 38.40 +10.10 28.30 2220 ---- ---- ---- ---- 36.90 +9.80 27.10 2225 ---- ---- ---- ---- 36.10 +9.60 26.50 2230 ---- ---- ---- ---- 35.40 +9.50 25.90 2240 ---- ---- ---- ---- 34.00 +9.10 24.90 2250 ---- ---- ---- ---- 32.70 +8.90 23.80 2260 ---- ---- ---- ---- 31.40 +8.60 22.80 2270 ---- ---- ---- ---- 30.20 +8.30 21.90 2275 ---- ---- ---- ---- 29.60 +8.10 21.50 2280 ---- ---- ---- ---- 29.00 +8.00 21.00 2290 ---- ---- ---- ---- 27.90 +7.70 20.20 2300 ---- ---- ---- ---- 26.90 +7.50 19.40 2325 ---- ---- ---- ---- 24.50 +7.00 17.50 2350 ---- ---- ---- ---- 22.40 +6.50 15.90 2375 ---- ---- ---- ---- 20.50 +6.10 14.40 2400 ---- ---- ---- ---- 18.80 +5.70 13.10 2425 ---- ---- ---- ---- 17.20 +5.20 12.00 2450 ---- ---- ---- ---- 15.90 +4.90 11.00 2475 ---- ---- ---- ---- 14.60 +4.50 10.10 2500 ---- ---- ---- ---- 13.50 +4.30 9.20 OMG JUN24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 627.40 +33.00 594.40 1425 ---- ---- ---- ---- 602.40 +33.00 569.40 1450 ---- ---- ---- ---- 577.40 +33.00 544.40 1475 ---- ---- ---- ---- 552.40 +33.00 519.40 1500 ---- ---- ---- ---- 527.40 +33.00 494.40 1525 ---- ---- ---- ---- 502.40 +33.00 469.40 1550 ---- ---- ---- ---- 477.40 +33.00 444.40 1575 ---- ---- ---- ---- 452.40 +33.00 419.40 1590 ---- ---- ---- ---- 437.40 +33.00 404.40 1600 ---- ---- ---- ---- 427.40 +33.00 394.40 1610 ---- ---- ---- ---- 417.40 +33.00 384.40 1620 ---- ---- ---- ---- 407.40 +32.90 374.50 1625 ---- ---- ---- ---- 402.40 +32.80 369.60 1630 ---- ---- ---- ---- 397.40 +32.80 364.60 1640 ---- ---- ---- ---- 387.50 +32.70 354.80 1650 ---- ---- ---- ---- 377.60 +32.50 345.10 1660 ---- ---- ---- ---- 367.80 +32.40 335.40 1670 ---- ---- ---- ---- 358.00 +32.20 325.80 1675 ---- ---- ---- ---- 353.20 +32.10 321.10 1680 ---- ---- ---- ---- 348.30 +32.00 316.30 1690 ---- ---- ---- ---- 338.70 +31.90 306.80 1695 ---- ---- ---- ---- 334.00 +31.90 302.10 1700 ---- ---- ---- ---- 329.20 +31.70 297.50 1705 ---- ---- ---- ---- 324.50 +31.70 292.80 1710 ---- ---- ---- ---- 319.70 +31.50 288.20 1715 ---- ---- ---- ---- 315.00 +31.50 283.50 1720 ---- ---- ---- ---- 310.40 +31.40 279.00 1725 ---- ---- ---- ---- 305.70 +31.30 274.40 1730 ---- ---- ---- ---- 301.10 +31.30 269.80 1735 ---- ---- ---- ---- 296.50 +31.20 265.30 1740 ---- ---- ---- ---- 291.90 +31.10 260.80 1745 ---- ---- ---- ---- 287.30 +30.90 256.40 1750 ---- ---- ---- ---- 282.80 +30.90 251.90 1755 ---- ---- ---- ---- 278.30 +30.80 247.50 1760 ---- ---- ---- ---- 273.80 +30.70 243.10 1765 ---- ---- ---- ---- 269.30 +30.50 238.80 1770 ---- ---- ---- ---- 264.90 +30.40 234.50 1775 ---- ---- ---- ---- 260.50 +30.30 230.20 1780 ---- ---- ---- ---- 256.10 +30.20 225.90 1785 ---- ---- ---- ---- 251.70 +30.00 221.70 1790 ---- ---- ---- ---- 247.40 +29.90 217.50 1795 ---- ---- ---- ---- 243.10 +29.70 213.40 1800 ---- ---- ---- ---- 238.90 +29.60 209.30 1805 ---- ---- ---- ---- 234.70 +29.50 205.20 1810 ---- ---- ---- ---- 230.50 +29.30 201.20 1815 ---- ---- ---- ---- 226.30 +29.10 197.20 1820 ---- ---- ---- ---- 222.20 +29.00 193.20 1825 ---- ---- ---- ---- 218.10 +28.80 189.30 1830 ---- ---- ---- ---- 214.10 +28.60 185.50 1835 ---- ---- ---- ---- 210.10 +28.40 181.70 1840 ---- ---- ---- ---- 206.20 +28.30 177.90 1845 ---- ---- ---- ---- 202.30 +28.10 174.20 1850 ---- ---- ---- ---- 198.40 +27.90 170.50 1855 ---- ---- ---- ---- 194.60 +27.70 166.90 1860 ---- ---- ---- ---- 190.80 +27.50 163.30 1865 ---- ---- ---- ---- 187.00 +27.30 159.70 1870 ---- ---- ---- ---- 183.40 +27.10 156.30 1875 ---- ---- ---- ---- 179.70 +26.90 152.80 1880 ---- ---- ---- ---- 176.10 +26.60 149.50 1885 ---- ---- ---- ---- 172.60 +26.40 146.20 1890 ---- ---- ---- ---- 169.10 +26.20 142.90 1895 ---- ---- ---- ---- 165.60 +25.90 139.70 1900 ---- ---- ---- ---- 162.20 +25.70 136.50 1905 ---- ---- ---- ---- 158.90 +25.40 133.50 1910 ---- ---- ---- ---- 155.60 +25.20 130.40 1915 ---- ---- ---- ---- 152.40 +25.00 127.40 1920 ---- ---- ---- ---- 149.20 +24.70 124.50 1925 ---- ---- ---- ---- 146.10 +24.40 121.70 1930 ---- ---- ---- ---- 143.00 +24.20 118.80 1935 ---- ---- ---- ---- 140.00 +23.90 116.10 1940 ---- ---- ---- ---- 137.00 +23.60 113.40 1945 ---- ---- ---- ---- 134.10 +23.30 110.80 1950 ---- ---- ---- ---- 131.30 +23.10 108.20 1955 ---- ---- ---- ---- 128.50 +22.80 105.70 1960 ---- ---- ---- ---- 125.70 +22.50 103.20 1965 ---- ---- ---- ---- 123.10 +22.30 100.80 1970 ---- ---- ---- ---- 120.40 +22.00 98.40 1975 ---- ---- ---- ---- 117.80 +21.70 96.10 1980 ---- ---- ---- ---- 115.30 +21.40 93.90 1985 ---- ---- ---- ---- 112.80 +21.10 91.70 1990 ---- ---- ---- ---- 110.40 +20.90 89.50 1995 ---- ---- ---- ---- 108.10 +20.60 87.50 2000 ---- ---- ---- ---- 105.80 +20.40 85.40 2005 ---- ---- ---- ---- 103.50 +20.10 83.40 2010 ---- ---- ---- ---- 101.30 +19.80 81.50 2015 ---- ---- ---- ---- 99.10 +19.50 79.60 2020 ---- ---- ---- ---- 97.00 +19.20 77.80 2025 ---- ---- ---- ---- 94.90 +18.90 76.00 2030 ---- ---- ---- ---- 92.90 +18.70 74.20 2035 ---- ---- ---- ---- 91.00 +18.50 72.50 2040 ---- ---- ---- ---- 89.10 +18.20 70.90 2045 ---- ---- ---- ---- 87.20 +17.90 69.30 2050 ---- ---- ---- ---- 85.40 +17.70 67.70 2055 ---- ---- ---- ---- 83.60 +17.40 66.20 2060 ---- ---- ---- ---- 81.80 +17.10 64.70 2065 ---- ---- ---- ---- 80.10 +16.90 63.20 2070 ---- ---- ---- ---- 78.50 +16.70 61.80 2075 ---- ---- ---- ---- 76.90 +16.40 60.50 2080 ---- ---- ---- ---- 75.30 +16.20 59.10 2085 ---- ---- ---- ---- 73.80 +16.00 57.80 2090 ---- ---- ---- ---- 72.20 +15.60 56.60 2095 ---- ---- ---- ---- 70.80 +15.50 55.30 2100 ---- ---- ---- ---- 69.40 +15.30 54.10 2105 ---- ---- ---- ---- 68.00 +15.10 52.90 2110 ---- ---- ---- ---- 66.60 +14.80 51.80 2115 ---- ---- ---- ---- 65.30 +14.60 50.70 2120 ---- ---- ---- ---- 64.00 +14.40 49.60 2125 ---- ---- ---- ---- 62.70 +14.10 48.60 2130 ---- ---- ---- ---- 61.40 +13.90 47.50 2135 ---- ---- ---- ---- 60.20 +13.70 46.50 2140 ---- ---- ---- ---- 59.00 +13.40 45.60 2145 ---- ---- ---- ---- 57.90 +13.30 44.60 2150 ---- ---- ---- ---- 56.80 +13.10 43.70 2155 ---- ---- ---- ---- 55.70 +12.90 42.80 2160 ---- ---- ---- ---- 54.60 +12.70 41.90 2165 ---- ---- ---- ---- 53.50 +12.40 41.10 2170 ---- ---- ---- ---- 52.50 +12.30 40.20 2175 ---- ---- ---- ---- 51.50 +12.10 39.40 2180 ---- ---- ---- ---- 50.50 +11.90 38.60 2185 ---- ---- ---- ---- 49.60 +11.70 37.90 2190 ---- ---- ---- ---- 48.60 +11.50 37.10 2195 ---- ---- ---- ---- 47.70 +11.30 36.40 2200 ---- ---- ---- ---- 46.80 +11.20 35.60 2210 ---- ---- ---- ---- 45.10 +10.80 34.30 2220 ---- ---- ---- ---- 43.40 +10.50 32.90 2225 ---- ---- ---- ---- 42.60 +10.30 32.30 2230 ---- ---- ---- ---- 41.90 +10.20 31.70 2240 ---- ---- ---- ---- 40.30 +9.80 30.50 2250 ---- ---- ---- ---- 38.90 +9.50 29.40 2260 ---- ---- ---- ---- 37.50 +9.20 28.30 2270 ---- ---- ---- ---- 36.20 +9.00 27.20 2275 ---- ---- ---- ---- 35.60 +8.90 26.70 2280 ---- ---- ---- ---- 35.00 +8.80 26.20 2290 ---- ---- ---- ---- 33.80 +8.50 25.30 2300 ---- ---- ---- ---- 32.60 +8.20 24.40 2325 ---- ---- ---- ---- 30.00 +7.70 22.30 2350 ---- ---- ---- ---- 27.60 +7.20 20.40 2375 ---- ---- ---- ---- 25.40 +6.70 18.70 2400 ---- ---- ---- ---- 23.40 +6.20 17.20 2425 ---- ---- ---- ---- 21.70 +5.90 15.80 2450 ---- ---- ---- ---- 20.10 +5.60 14.50 2475 ---- ---- ---- ---- 18.60 +5.20 13.40 2500 ---- ---- ---- ---- 17.30 +4.90 12.40 OMG JUL24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 621.20 +33.20 588.00 1450 ---- ---- ---- ---- 596.20 +33.20 563.00 1475 ---- ---- ---- ---- 571.20 +33.20 538.00 1500 ---- ---- ---- ---- 546.20 +33.20 513.00 1525 ---- ---- ---- ---- 521.20 +33.20 488.00 1550 ---- ---- ---- ---- 496.20 +33.20 463.00 1575 ---- ---- ---- ---- 471.20 +33.20 438.00 1600 ---- ---- ---- ---- 446.20 +33.20 413.00 1610 ---- ---- ---- ---- 436.20 +33.20 403.00 1620 ---- ---- ---- ---- 426.20 +33.10 393.10 1625 ---- ---- ---- ---- 421.20 +33.00 388.20 1630 ---- ---- ---- ---- 416.20 +32.90 383.30 1640 ---- ---- ---- ---- 406.30 +32.80 373.50 1650 ---- ---- ---- ---- 396.40 +32.60 363.80 1660 ---- ---- ---- ---- 386.70 +32.50 354.20 1670 ---- ---- ---- ---- 376.90 +32.30 344.60 1675 ---- ---- ---- ---- 372.10 +32.30 339.80 1680 ---- ---- ---- ---- 367.30 +32.20 335.10 1690 ---- ---- ---- ---- 357.70 +32.00 325.70 1700 ---- ---- ---- ---- 348.20 +31.90 316.30 1705 ---- ---- ---- ---- 343.50 +31.80 311.70 1710 ---- ---- ---- ---- 338.80 +31.80 307.00 1715 ---- ---- ---- ---- 334.10 +31.70 302.40 1720 ---- ---- ---- ---- 329.50 +31.60 297.90 1725 ---- ---- ---- ---- 324.80 +31.50 293.30 1730 ---- ---- ---- ---- 320.20 +31.40 288.80 1735 ---- ---- ---- ---- 315.60 +31.30 284.30 1740 ---- ---- ---- ---- 311.00 +31.20 279.80 1745 ---- ---- ---- ---- 306.50 +31.20 275.30 1750 ---- ---- ---- ---- 301.90 +31.00 270.90 1755 ---- ---- ---- ---- 297.40 +30.90 266.50 1760 ---- ---- ---- ---- 293.00 +30.90 262.10 1765 ---- ---- ---- ---- 288.50 +30.80 257.70 1770 ---- ---- ---- ---- 284.10 +30.70 253.40 1775 ---- ---- ---- ---- 279.70 +30.60 249.10 1780 ---- ---- ---- ---- 275.30 +30.50 244.80 1785 ---- ---- ---- ---- 270.90 +30.30 240.60 1790 ---- ---- ---- ---- 266.60 +30.20 236.40 1795 ---- ---- ---- ---- 262.30 +30.10 232.20 1800 ---- ---- ---- ---- 258.10 +30.00 228.10 1805 ---- ---- ---- ---- 253.80 +29.80 224.00 1810 ---- ---- ---- ---- 249.60 +29.60 220.00 1815 ---- ---- ---- ---- 245.50 +29.60 215.90 1820 ---- ---- ---- ---- 241.30 +29.30 212.00 1825 ---- ---- ---- ---- 237.20 +29.20 208.00 1830 ---- ---- ---- ---- 233.20 +29.10 204.10 1835 ---- ---- ---- ---- 229.10 +28.90 200.20 1840 ---- ---- ---- ---- 225.20 +28.80 196.40 1845 ---- ---- ---- ---- 221.20 +28.60 192.60 1850 ---- ---- ---- ---- 217.30 +28.40 188.90 1855 ---- ---- ---- ---- 213.40 +28.20 185.20 1860 ---- ---- ---- ---- 209.60 +28.00 181.60 1865 ---- ---- ---- ---- 205.80 +27.80 178.00 1870 ---- ---- ---- ---- 202.10 +27.70 174.40 1875 ---- ---- ---- ---- 198.40 +27.50 170.90 1880 ---- ---- ---- ---- 194.70 +27.30 167.40 1885 ---- ---- ---- ---- 191.10 +27.10 164.00 1890 ---- ---- ---- ---- 187.50 +26.80 160.70 1895 ---- ---- ---- ---- 184.00 +26.60 157.40 1900 ---- ---- ---- ---- 180.50 +26.40 154.10 1905 ---- ---- ---- ---- 177.10 +26.20 150.90 1910 ---- ---- ---- ---- 173.70 +26.00 147.70 1915 ---- ---- ---- ---- 170.30 +25.70 144.60 1920 ---- ---- ---- ---- 167.10 +25.50 141.60 1925 ---- ---- ---- ---- 163.80 +25.20 138.60 1930 ---- ---- ---- ---- 160.60 +25.00 135.60 1935 ---- ---- ---- ---- 157.50 +24.80 132.70 1940 ---- ---- ---- ---- 154.40 +24.50 129.90 1945 ---- ---- ---- ---- 151.40 +24.30 127.10 1950 ---- ---- ---- ---- 148.40 +24.00 124.40 1955 ---- ---- ---- ---- 145.40 +23.70 121.70 1960 ---- ---- ---- ---- 142.50 +23.40 119.10 1965 ---- ---- ---- ---- 139.70 +23.20 116.50 1970 ---- ---- ---- ---- 136.90 +22.90 114.00 1975 ---- ---- ---- ---- 134.20 +22.70 111.50 1980 ---- ---- ---- ---- 131.50 +22.40 109.10 1985 ---- ---- ---- ---- 128.90 +22.20 106.70 1990 ---- ---- ---- ---- 126.30 +21.90 104.40 1995 ---- ---- ---- ---- 123.80 +21.70 102.10 2000 ---- ---- ---- ---- 121.30 +21.40 99.90 2005 ---- ---- ---- ---- 118.90 +21.20 97.70 2010 ---- ---- ---- ---- 116.50 +20.90 95.60 2015 ---- ---- ---- ---- 114.20 +20.60 93.60 2020 ---- ---- ---- ---- 111.90 +20.40 91.50 2025 ---- ---- ---- ---- 109.70 +20.10 89.60 2030 ---- ---- ---- ---- 107.50 +19.90 87.60 2035 ---- ---- ---- ---- 105.40 +19.60 85.80 2040 ---- ---- ---- ---- 103.30 +19.40 83.90 2045 ---- ---- ---- ---- 101.20 +19.00 82.20 2050 ---- ---- ---- ---- 99.20 +18.80 80.40 2055 ---- ---- ---- ---- 97.30 +18.60 78.70 2060 ---- ---- ---- ---- 95.30 +18.20 77.10 2065 ---- ---- ---- ---- 93.50 +18.10 75.40 2070 ---- ---- ---- ---- 91.60 +17.70 73.90 2075 ---- ---- ---- ---- 89.90 +17.60 72.30 2080 ---- ---- ---- ---- 88.10 +17.30 70.80 2085 ---- ---- ---- ---- 86.40 +17.00 69.40 2090 ---- ---- ---- ---- 84.70 +16.70 68.00 2095 ---- ---- ---- ---- 83.10 +16.50 66.60 2100 ---- ---- ---- ---- 81.50 +16.30 65.20 2105 ---- ---- ---- ---- 80.00 +16.10 63.90 2110 ---- ---- ---- ---- 78.40 +15.80 62.60 2115 ---- ---- ---- ---- 76.90 +15.50 61.40 2120 ---- ---- ---- ---- 75.50 +15.30 60.20 2125 ---- ---- ---- ---- 74.10 +15.10 59.00 2130 ---- ---- ---- ---- 72.70 +14.90 57.80 2135 ---- ---- ---- ---- 71.30 +14.60 56.70 2140 ---- ---- ---- ---- 70.00 +14.40 55.60 2145 ---- ---- ---- ---- 68.70 +14.20 54.50 2150 ---- ---- ---- ---- 67.50 +14.10 53.40 2155 ---- ---- ---- ---- 66.20 +13.80 52.40 2160 ---- ---- ---- ---- 65.00 +13.60 51.40 2165 ---- ---- ---- ---- 63.90 +13.50 50.40 2170 ---- ---- ---- ---- 62.70 +13.20 49.50 2175 ---- ---- ---- ---- 61.60 +13.00 48.60 2180 ---- ---- ---- ---- 60.50 +12.80 47.70 2185 ---- ---- ---- ---- 59.40 +12.60 46.80 2190 ---- ---- ---- ---- 58.40 +12.50 45.90 2195 ---- ---- ---- ---- 57.30 +12.30 45.00 2200 ---- ---- ---- ---- 56.30 +12.10 44.20 2205 ---- ---- ---- ---- 55.40 +12.00 43.40 2210 ---- ---- ---- ---- 54.40 +11.80 42.60 2215 ---- ---- ---- ---- 53.50 +11.70 41.80 2220 ---- ---- ---- ---- 52.50 +11.40 41.10 2225 ---- ---- ---- ---- 51.60 +11.30 40.30 2230 ---- ---- ---- ---- 50.70 +11.10 39.60 2240 ---- ---- ---- ---- 49.00 +10.80 38.20 2250 ---- ---- ---- ---- 47.40 +10.60 36.80 2260 ---- ---- ---- ---- 45.80 +10.30 35.50 2270 ---- ---- ---- ---- 44.30 +10.10 34.20 2275 ---- ---- ---- ---- 43.60 +10.00 33.60 2280 ---- ---- ---- ---- 42.80 +9.80 33.00 2290 ---- ---- ---- ---- 41.40 +9.60 31.80 2300 ---- ---- ---- ---- 40.10 +9.40 30.70 2310 ---- ---- ---- ---- 38.80 +9.20 29.60 2325 ---- ---- ---- ---- 37.00 +8.90 28.10 2350 ---- ---- ---- ---- 34.20 +8.30 25.90 2375 ---- ---- ---- ---- 31.60 +7.70 23.90 2400 ---- ---- ---- ---- 29.30 +7.20 22.10 2425 ---- ---- ---- ---- 27.20 +6.70 20.50 2450 ---- ---- ---- ---- 25.30 +6.20 19.10 2475 ---- ---- ---- ---- 23.60 +5.90 17.70 2500 ---- ---- ---- ---- 22.00 +5.50 16.50 OMG AUG24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 621.20 +33.20 588.00 1450 ---- ---- ---- ---- 596.20 +33.20 563.00 1475 ---- ---- ---- ---- 571.20 +33.20 538.00 1500 ---- ---- ---- ---- 546.20 +33.20 513.00 1525 ---- ---- ---- ---- 521.20 +33.20 488.00 1550 ---- ---- ---- ---- 496.20 +33.20 463.00 1575 ---- ---- ---- ---- 471.20 +33.20 438.00 1600 ---- ---- ---- ---- 446.20 +33.00 413.20 1610 ---- ---- ---- ---- 436.20 +32.90 403.30 1620 ---- ---- ---- ---- 426.30 +32.80 393.50 1625 ---- ---- ---- ---- 421.40 +32.70 388.70 1630 ---- ---- ---- ---- 416.50 +32.70 383.80 1640 ---- ---- ---- ---- 406.70 +32.50 374.20 1650 ---- ---- ---- ---- 396.90 +32.30 364.60 1660 ---- ---- ---- ---- 387.30 +32.20 355.10 1670 ---- ---- ---- ---- 377.70 +32.10 345.60 1675 ---- ---- ---- ---- 372.90 +32.00 340.90 1680 ---- ---- ---- ---- 368.20 +31.90 336.30 1690 ---- ---- ---- ---- 358.80 +31.80 327.00 1700 ---- ---- ---- ---- 349.40 +31.60 317.80 1705 ---- ---- ---- ---- 344.80 +31.60 313.20 1710 ---- ---- ---- ---- 340.10 +31.40 308.70 1715 ---- ---- ---- ---- 335.50 +31.30 304.20 1720 ---- ---- ---- ---- 330.90 +31.20 299.70 1725 ---- ---- ---- ---- 326.40 +31.20 295.20 1730 ---- ---- ---- ---- 321.90 +31.10 290.80 1735 ---- ---- ---- ---- 317.30 +30.90 286.40 1740 ---- ---- ---- ---- 312.80 +30.80 282.00 1745 ---- ---- ---- ---- 308.40 +30.80 277.60 1750 ---- ---- ---- ---- 303.90 +30.60 273.30 1755 ---- ---- ---- ---- 299.50 +30.60 268.90 1760 ---- ---- ---- ---- 295.10 +30.40 264.70 1765 ---- ---- ---- ---- 290.80 +30.40 260.40 1770 ---- ---- ---- ---- 286.40 +30.20 256.20 1775 ---- ---- ---- ---- 282.10 +30.10 252.00 1780 ---- ---- ---- ---- 277.80 +30.00 247.80 1785 ---- ---- ---- ---- 273.60 +29.90 243.70 1790 ---- ---- ---- ---- 269.40 +29.80 239.60 1795 ---- ---- ---- ---- 265.20 +29.70 235.50 1800 ---- ---- ---- ---- 261.00 +29.50 231.50 1805 ---- ---- ---- ---- 256.90 +29.40 227.50 1810 ---- ---- ---- ---- 252.80 +29.30 223.50 1815 ---- ---- ---- ---- 248.70 +29.10 219.60 1820 ---- ---- ---- ---- 244.70 +29.00 215.70 1825 ---- ---- ---- ---- 240.70 +28.80 211.90 1830 ---- ---- ---- ---- 236.70 +28.70 208.00 1835 ---- ---- ---- ---- 232.80 +28.50 204.30 1840 ---- ---- ---- ---- 228.90 +28.40 200.50 1845 ---- ---- ---- ---- 225.00 +28.10 196.90 1850 ---- ---- ---- ---- 221.20 +28.00 193.20 1855 ---- ---- ---- ---- 217.40 +27.80 189.60 1860 ---- ---- ---- ---- 213.70 +27.60 186.10 1865 ---- ---- ---- ---- 210.00 +27.40 182.60 1870 ---- ---- ---- ---- 206.40 +27.30 179.10 1875 ---- ---- ---- ---- 202.70 +27.00 175.70 1880 ---- ---- ---- ---- 199.20 +26.90 172.30 1885 ---- ---- ---- ---- 195.60 +26.60 169.00 1890 ---- ---- ---- ---- 192.20 +26.50 165.70 1895 ---- ---- ---- ---- 188.70 +26.20 162.50 1900 ---- ---- ---- ---- 185.30 +26.00 159.30 1905 ---- ---- ---- ---- 182.00 +25.80 156.20 1910 ---- ---- ---- ---- 178.70 +25.60 153.10 1915 ---- ---- ---- ---- 175.40 +25.30 150.10 1920 ---- ---- ---- ---- 172.20 +25.10 147.10 1925 ---- ---- ---- ---- 169.00 +24.80 144.20 1930 ---- ---- ---- ---- 165.90 +24.60 141.30 1935 ---- ---- ---- ---- 162.80 +24.40 138.40 1940 ---- ---- ---- ---- 159.80 +24.10 135.70 1945 ---- ---- ---- ---- 156.80 +23.90 132.90 1950 ---- ---- ---- ---- 153.90 +23.70 130.20 1955 ---- ---- ---- ---- 151.00 +23.40 127.60 1960 ---- ---- ---- ---- 148.20 +23.20 125.00 1965 ---- ---- ---- ---- 145.40 +23.00 122.40 1970 ---- ---- ---- ---- 142.70 +22.80 119.90 1975 ---- ---- ---- ---- 140.00 +22.50 117.50 1980 ---- ---- ---- ---- 137.40 +22.30 115.10 1985 ---- ---- ---- ---- 134.80 +22.10 112.70 1990 ---- ---- ---- ---- 132.20 +21.80 110.40 1995 ---- ---- ---- ---- 129.70 +21.50 108.20 2000 ---- ---- ---- ---- 127.30 +21.30 106.00 2005 ---- ---- ---- ---- 124.90 +21.10 103.80 2010 ---- ---- ---- ---- 122.60 +20.90 101.70 2015 ---- ---- ---- ---- 120.20 +20.50 99.70 2020 ---- ---- ---- ---- 118.00 +20.40 97.60 2025 ---- ---- ---- ---- 115.80 +20.10 95.70 2030 ---- ---- ---- ---- 113.60 +19.80 93.80 2035 ---- ---- ---- ---- 111.50 +19.60 91.90 2040 ---- ---- ---- ---- 109.40 +19.30 90.10 2045 ---- ---- ---- ---- 107.40 +19.10 88.30 2050 ---- ---- ---- ---- 105.40 +18.80 86.60 2055 ---- ---- ---- ---- 103.40 +18.50 84.90 2060 ---- ---- ---- ---- 101.50 +18.30 83.20 2065 ---- ---- ---- ---- 99.70 +18.10 81.60 2070 ---- ---- ---- ---- 97.80 +17.80 80.00 2075 ---- ---- ---- ---- 96.00 +17.50 78.50 2080 ---- ---- ---- ---- 94.30 +17.30 77.00 2085 ---- ---- ---- ---- 92.60 +17.10 75.50 2090 ---- ---- ---- ---- 90.90 +16.80 74.10 2095 ---- ---- ---- ---- 89.30 +16.70 72.60 2100 ---- ---- ---- ---- 87.70 +16.40 71.30 2105 ---- ---- ---- ---- 86.10 +16.20 69.90 2110 ---- ---- ---- ---- 84.60 +16.00 68.60 2115 ---- ---- ---- ---- 83.10 +15.80 67.30 2120 ---- ---- ---- ---- 81.60 +15.50 66.10 2125 ---- ---- ---- ---- 80.10 +15.30 64.80 2130 ---- ---- ---- ---- 78.70 +15.10 63.60 2135 ---- ---- ---- ---- 77.40 +15.00 62.40 2140 ---- ---- ---- ---- 76.00 +14.70 61.30 2145 ---- ---- ---- ---- 74.70 +14.50 60.20 2150 ---- ---- ---- ---- 73.40 +14.30 59.10 2155 ---- ---- ---- ---- 72.20 +14.20 58.00 2160 ---- ---- ---- ---- 70.90 +14.00 56.90 2165 ---- ---- ---- ---- 69.70 +13.80 55.90 2170 ---- ---- ---- ---- 68.50 +13.60 54.90 2175 ---- ---- ---- ---- 67.40 +13.50 53.90 2180 ---- ---- ---- ---- 66.20 +13.20 53.00 2185 ---- ---- ---- ---- 65.10 +13.00 52.10 2190 ---- ---- ---- ---- 64.00 +12.80 51.20 2195 ---- ---- ---- ---- 63.00 +12.70 50.30 2200 ---- ---- ---- ---- 61.90 +12.50 49.40 2205 ---- ---- ---- ---- 60.90 +12.30 48.60 2210 ---- ---- ---- ---- 59.90 +12.20 47.70 2215 ---- ---- ---- ---- 59.00 +12.10 46.90 2220 ---- ---- ---- ---- 58.00 +11.80 46.20 2225 ---- ---- ---- ---- 57.10 +11.70 45.40 2230 ---- ---- ---- ---- 56.10 +11.50 44.60 2240 ---- ---- ---- ---- 54.40 +11.20 43.20 2250 ---- ---- ---- ---- 52.70 +10.90 41.80 2260 ---- ---- ---- ---- 51.00 +10.60 40.40 2270 ---- ---- ---- ---- 49.50 +10.40 39.10 2275 ---- ---- ---- ---- 48.70 +10.20 38.50 2280 ---- ---- ---- ---- 47.90 +10.00 37.90 2290 ---- ---- ---- ---- 46.50 +9.90 36.60 2300 ---- ---- ---- ---- 45.10 +9.60 35.50 2310 ---- ---- ---- ---- 43.70 +9.40 34.30 2325 ---- ---- ---- ---- 41.80 +9.10 32.70 2350 ---- ---- ---- ---- 38.80 +8.70 30.10 2375 ---- ---- ---- ---- 36.00 +8.10 27.90 2400 ---- ---- ---- ---- 33.60 +7.80 25.80 2425 ---- ---- ---- ---- 31.30 +7.30 24.00 2450 ---- ---- ---- ---- 29.20 +6.80 22.40 2475 ---- ---- ---- ---- 27.30 +6.40 20.90 2500 ---- ---- ---- ---- 25.50 +6.00 19.50 OMG SEP24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 640.00 +33.30 606.70 1450 ---- ---- ---- ---- 615.00 +33.30 581.70 1475 ---- ---- ---- ---- 590.00 +33.30 556.70 1500 ---- ---- ---- ---- 565.00 +33.30 531.70 1525 ---- ---- ---- ---- 540.00 +33.30 506.70 1550 ---- ---- ---- ---- 515.00 +33.30 481.70 1575 ---- ---- ---- ---- 490.00 +33.30 456.70 1600 ---- ---- ---- ---- 465.00 +33.10 431.90 1620 ---- ---- ---- ---- 445.20 +32.80 412.40 1625 ---- ---- ---- ---- 440.30 +32.80 407.50 1630 ---- ---- ---- ---- 435.40 +32.70 402.70 1640 ---- ---- ---- ---- 425.60 +32.60 393.00 1650 ---- ---- ---- ---- 415.90 +32.40 383.50 1660 ---- ---- ---- ---- 406.30 +32.30 374.00 1670 ---- ---- ---- ---- 396.70 +32.10 364.60 1675 ---- ---- ---- ---- 392.00 +32.10 359.90 1680 ---- ---- ---- ---- 387.20 +32.00 355.20 1690 ---- ---- ---- ---- 377.80 +31.80 346.00 1700 ---- ---- ---- ---- 368.50 +31.70 336.80 1710 ---- ---- ---- ---- 359.20 +31.50 327.70 1720 ---- ---- ---- ---- 350.00 +31.30 318.70 1725 ---- ---- ---- ---- 345.50 +31.20 314.30 1730 ---- ---- ---- ---- 340.90 +31.10 309.80 1735 ---- ---- ---- ---- 336.40 +31.00 305.40 1740 ---- ---- ---- ---- 332.00 +31.00 301.00 1745 ---- ---- ---- ---- 327.50 +30.80 296.70 1750 ---- ---- ---- ---- 323.10 +30.80 292.30 1755 ---- ---- ---- ---- 318.60 +30.60 288.00 1760 ---- ---- ---- ---- 314.20 +30.50 283.70 1765 ---- ---- ---- ---- 309.90 +30.40 279.50 1770 ---- ---- ---- ---- 305.60 +30.30 275.30 1775 ---- ---- ---- ---- 301.20 +30.10 271.10 1780 ---- ---- ---- ---- 297.00 +30.10 266.90 1785 ---- ---- ---- ---- 292.70 +29.90 262.80 1790 ---- ---- ---- ---- 288.50 +29.80 258.70 1795 ---- ---- ---- ---- 284.30 +29.70 254.60 1800 ---- ---- ---- ---- 280.10 +29.60 250.50 1805 ---- ---- ---- ---- 276.00 +29.50 246.50 1810 ---- ---- ---- ---- 271.90 +29.30 242.60 1815 ---- ---- ---- ---- 267.80 +29.20 238.60 1820 ---- ---- ---- ---- 263.70 +29.00 234.70 1825 ---- ---- ---- ---- 259.70 +28.90 230.80 1830 ---- ---- ---- ---- 255.80 +28.80 227.00 1835 ---- ---- ---- ---- 251.80 +28.60 223.20 1840 ---- ---- ---- ---- 247.90 +28.50 219.40 1845 ---- ---- ---- ---- 244.00 +28.30 215.70 1850 ---- ---- ---- ---- 240.20 +28.20 212.00 1855 ---- ---- ---- ---- 236.40 +28.00 208.40 1860 ---- ---- ---- ---- 232.60 +27.90 204.70 1865 ---- ---- ---- ---- 228.90 +27.70 201.20 1870 ---- ---- ---- ---- 225.20 +27.60 197.60 1875 ---- ---- ---- ---- 221.50 +27.40 194.10 1880 ---- ---- ---- ---- 217.90 +27.20 190.70 1885 ---- ---- ---- ---- 214.30 +27.00 187.30 1890 ---- ---- ---- ---- 210.80 +26.90 183.90 1895 ---- ---- ---- ---- 207.30 +26.70 180.60 1900 ---- ---- ---- ---- 203.80 +26.40 177.40 1905 ---- ---- ---- ---- 200.40 +26.30 174.10 1910 ---- ---- ---- ---- 197.00 +26.00 171.00 1915 ---- ---- ---- ---- 193.70 +25.90 167.80 1920 ---- ---- ---- ---- 190.40 +25.60 164.80 1925 ---- ---- ---- ---- 187.20 +25.50 161.70 1930 ---- ---- ---- ---- 184.00 +25.30 158.70 1935 ---- ---- ---- ---- 180.80 +25.00 155.80 1940 ---- ---- ---- ---- 177.70 +24.80 152.90 1945 ---- ---- ---- ---- 174.70 +24.60 150.10 1950 ---- ---- ---- ---- 171.60 +24.30 147.30 1955 ---- ---- ---- ---- 168.70 +24.20 144.50 1960 ---- ---- ---- ---- 165.70 +23.90 141.80 1965 ---- ---- ---- ---- 162.90 +23.80 139.10 1970 ---- ---- ---- ---- 160.00 +23.50 136.50 1975 ---- ---- ---- ---- 157.20 +23.30 133.90 1980 ---- ---- ---- ---- 154.50 +23.10 131.40 1985 ---- ---- ---- ---- 151.80 +22.80 129.00 1990 ---- ---- ---- ---- 149.10 +22.60 126.50 1995 ---- ---- ---- ---- 146.50 +22.40 124.10 2000 ---- ---- ---- ---- 144.00 +22.20 121.80 2005 ---- ---- ---- ---- 141.50 +22.00 119.50 2010 ---- ---- ---- ---- 139.00 +21.70 117.30 2015 ---- ---- ---- ---- 136.60 +21.50 115.10 2020 ---- ---- ---- ---- 134.20 +21.30 112.90 2025 ---- ---- ---- ---- 131.90 +21.10 110.80 2030 ---- ---- ---- ---- 129.60 +20.90 108.70 2035 ---- ---- ---- ---- 127.30 +20.60 106.70 2040 ---- ---- ---- ---- 125.10 +20.40 104.70 2045 ---- ---- ---- ---- 123.00 +20.30 102.70 2050 ---- ---- ---- ---- 120.80 +20.00 100.80 2055 ---- ---- ---- ---- 118.80 +19.80 99.00 2060 ---- ---- ---- ---- 116.70 +19.60 97.10 2065 ---- ---- ---- ---- 114.70 +19.40 95.30 2070 ---- ---- ---- ---- 112.70 +19.10 93.60 2075 ---- ---- ---- ---- 110.80 +18.90 91.90 2080 ---- ---- ---- ---- 108.90 +18.70 90.20 2085 ---- ---- ---- ---- 107.00 +18.40 88.60 2090 ---- ---- ---- ---- 105.20 +18.20 87.00 2095 ---- ---- ---- ---- 103.40 +18.00 85.40 2100 ---- ---- ---- ---- 101.60 +17.70 83.90 2105 ---- ---- ---- ---- 99.90 +17.50 82.40 2110 ---- ---- ---- ---- 98.20 +17.30 80.90 2115 ---- ---- ---- ---- 96.60 +17.10 79.50 2120 ---- ---- ---- ---- 94.90 +16.80 78.10 2125 ---- ---- ---- ---- 93.40 +16.70 76.70 2130 ---- ---- ---- ---- 91.80 +16.50 75.30 2135 ---- ---- ---- ---- 90.30 +16.30 74.00 2140 ---- ---- ---- ---- 88.80 +16.00 72.80 2145 ---- ---- ---- ---- 87.30 +15.80 71.50 2150 ---- ---- ---- ---- 85.90 +15.60 70.30 2155 ---- ---- ---- ---- 84.50 +15.40 69.10 2160 ---- ---- ---- ---- 83.10 +15.20 67.90 2165 ---- ---- ---- ---- 81.80 +15.00 66.80 2170 ---- ---- ---- ---- 80.50 +14.90 65.60 2175 ---- ---- ---- ---- 79.20 +14.70 64.50 2180 ---- ---- ---- ---- 77.90 +14.40 63.50 2185 ---- ---- ---- ---- 76.70 +14.30 62.40 2190 ---- ---- ---- ---- 75.50 +14.10 61.40 2195 ---- ---- ---- ---- 74.30 +13.90 60.40 2200 ---- ---- ---- ---- 73.20 +13.80 59.40 2205 ---- ---- ---- ---- 72.00 +13.60 58.40 2210 ---- ---- ---- ---- 70.90 +13.40 57.50 2215 ---- ---- ---- ---- 69.80 +13.30 56.50 2220 ---- ---- ---- ---- 68.80 +13.20 55.60 2225 ---- ---- ---- ---- 67.70 +13.00 54.70 2230 ---- ---- ---- ---- 66.70 +12.80 53.90 2235 ---- ---- ---- ---- 65.70 +12.70 53.00 2240 ---- ---- ---- ---- 64.70 +12.50 52.20 2250 ---- ---- ---- ---- 62.80 +12.30 50.50 2260 ---- ---- ---- ---- 60.90 +11.90 49.00 2270 ---- ---- ---- ---- 59.20 +11.70 47.50 2275 ---- ---- ---- ---- 58.30 +11.50 46.80 2280 ---- ---- ---- ---- 57.50 +11.50 46.00 2290 ---- ---- ---- ---- 55.80 +11.20 44.60 2300 ---- ---- ---- ---- 54.20 +10.90 43.30 2310 ---- ---- ---- ---- 52.70 +10.70 42.00 2320 ---- ---- ---- ---- 51.20 +10.40 40.80 2325 ---- ---- ---- ---- 50.50 +10.30 40.20 2330 ---- ---- ---- ---- 49.80 +10.20 39.60 2350 ---- ---- ---- ---- 47.00 +9.70 37.30 2375 ---- ---- ---- ---- 43.90 +9.20 34.70 2400 ---- ---- ---- ---- 41.00 +8.60 32.40 2425 ---- ---- ---- ---- 38.40 +8.20 30.20 2450 ---- ---- ---- ---- 36.00 +7.80 28.20 2475 ---- ---- ---- ---- 33.80 +7.40 26.40 2500 ---- ---- ---- ---- 31.70 +7.00 24.70 2525 ---- ---- ---- ---- 29.80 +6.70 23.10 OMG OCT24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 640.00 +33.30 606.70 1450 ---- ---- ---- ---- 615.00 +33.30 581.70 1475 ---- ---- ---- ---- 590.00 +33.30 556.70 1500 ---- ---- ---- ---- 565.00 +33.30 531.70 1525 ---- ---- ---- ---- 540.00 +33.30 506.70 1550 ---- ---- ---- ---- 515.00 +33.30 481.70 1575 ---- ---- ---- ---- 490.00 +33.20 456.80 1600 ---- ---- ---- ---- 465.10 +32.90 432.20 1620 ---- ---- ---- ---- 445.50 +32.60 412.90 1625 ---- ---- ---- ---- 440.60 +32.50 408.10 1630 ---- ---- ---- ---- 435.80 +32.50 403.30 1640 ---- ---- ---- ---- 426.10 +32.30 393.80 1650 ---- ---- ---- ---- 416.50 +32.20 384.30 1660 ---- ---- ---- ---- 407.00 +32.00 375.00 1670 ---- ---- ---- ---- 397.60 +31.90 365.70 1675 ---- ---- ---- ---- 392.90 +31.80 361.10 1680 ---- ---- ---- ---- 388.20 +31.70 356.50 1690 ---- ---- ---- ---- 379.00 +31.60 347.40 1700 ---- ---- ---- ---- 369.80 +31.40 338.40 1710 ---- ---- ---- ---- 360.70 +31.30 329.40 1720 ---- ---- ---- ---- 351.60 +31.00 320.60 1725 ---- ---- ---- ---- 347.20 +31.00 316.20 1730 ---- ---- ---- ---- 342.70 +30.90 311.80 1735 ---- ---- ---- ---- 338.30 +30.80 307.50 1740 ---- ---- ---- ---- 333.90 +30.70 303.20 1745 ---- ---- ---- ---- 329.50 +30.60 298.90 1750 ---- ---- ---- ---- 325.10 +30.40 294.70 1755 ---- ---- ---- ---- 320.80 +30.40 290.40 1760 ---- ---- ---- ---- 316.50 +30.30 286.20 1765 ---- ---- ---- ---- 312.20 +30.10 282.10 1770 ---- ---- ---- ---- 307.90 +30.00 277.90 1775 ---- ---- ---- ---- 303.70 +29.90 273.80 1780 ---- ---- ---- ---- 299.50 +29.80 269.70 1785 ---- ---- ---- ---- 295.30 +29.60 265.70 1790 ---- ---- ---- ---- 291.20 +29.50 261.70 1795 ---- ---- ---- ---- 287.10 +29.40 257.70 1800 ---- ---- ---- ---- 283.00 +29.30 253.70 1805 ---- ---- ---- ---- 278.90 +29.10 249.80 1810 ---- ---- ---- ---- 274.90 +29.00 245.90 1815 ---- ---- ---- ---- 270.90 +28.90 242.00 1820 ---- ---- ---- ---- 266.90 +28.70 238.20 1825 ---- ---- ---- ---- 263.00 +28.60 234.40 1830 ---- ---- ---- ---- 259.10 +28.50 230.60 1835 ---- ---- ---- ---- 255.20 +28.30 226.90 1840 ---- ---- ---- ---- 251.40 +28.20 223.20 1845 ---- ---- ---- ---- 247.60 +28.00 219.60 1850 ---- ---- ---- ---- 243.80 +27.80 216.00 1855 ---- ---- ---- ---- 240.10 +27.70 212.40 1860 ---- ---- ---- ---- 236.40 +27.50 208.90 1865 ---- ---- ---- ---- 232.80 +27.40 205.40 1870 ---- ---- ---- ---- 229.10 +27.20 201.90 1875 ---- ---- ---- ---- 225.60 +27.10 198.50 1880 ---- ---- ---- ---- 222.00 +26.90 195.10 1885 ---- ---- ---- ---- 218.50 +26.70 191.80 1890 ---- ---- ---- ---- 215.10 +26.60 188.50 1895 ---- ---- ---- ---- 211.70 +26.40 185.30 1900 ---- ---- ---- ---- 208.30 +26.20 182.10 1905 ---- ---- ---- ---- 204.90 +26.00 178.90 1910 ---- ---- ---- ---- 201.60 +25.80 175.80 1915 ---- ---- ---- ---- 198.40 +25.60 172.80 1920 ---- ---- ---- ---- 195.20 +25.50 169.70 1925 ---- ---- ---- ---- 192.00 +25.20 166.80 1930 ---- ---- ---- ---- 188.90 +25.10 163.80 1935 ---- ---- ---- ---- 185.80 +24.90 160.90 1940 ---- ---- ---- ---- 182.70 +24.60 158.10 1945 ---- ---- ---- ---- 179.70 +24.40 155.30 1950 ---- ---- ---- ---- 176.80 +24.30 152.50 1955 ---- ---- ---- ---- 173.80 +24.00 149.80 1960 ---- ---- ---- ---- 171.00 +23.90 147.10 1965 ---- ---- ---- ---- 168.10 +23.60 144.50 1970 ---- ---- ---- ---- 165.40 +23.50 141.90 1975 ---- ---- ---- ---- 162.60 +23.20 139.40 1980 ---- ---- ---- ---- 159.90 +23.10 136.80 1985 ---- ---- ---- ---- 157.20 +22.80 134.40 1990 ---- ---- ---- ---- 154.60 +22.60 132.00 1995 ---- ---- ---- ---- 152.10 +22.50 129.60 2000 ---- ---- ---- ---- 149.50 +22.20 127.30 2005 ---- ---- ---- ---- 147.00 +22.00 125.00 2010 ---- ---- ---- ---- 144.60 +21.80 122.80 2015 ---- ---- ---- ---- 142.20 +21.60 120.60 2020 ---- ---- ---- ---- 139.80 +21.30 118.50 2025 ---- ---- ---- ---- 137.50 +21.10 116.40 2030 ---- ---- ---- ---- 135.20 +20.80 114.40 2035 ---- ---- ---- ---- 132.90 +20.50 112.40 2040 ---- ---- ---- ---- 130.70 +20.30 110.40 2045 ---- ---- ---- ---- 128.60 +20.10 108.50 2050 ---- ---- ---- ---- 126.40 +19.70 106.70 2055 ---- ---- ---- ---- 124.40 +19.50 104.90 2060 ---- ---- ---- ---- 122.30 +19.20 103.10 2065 ---- ---- ---- ---- 120.30 +19.00 101.30 2070 ---- ---- ---- ---- 118.30 +18.80 99.50 2075 ---- ---- ---- ---- 116.40 +18.60 97.80 2080 ---- ---- ---- ---- 114.50 +18.40 96.10 2085 ---- ---- ---- ---- 112.60 +18.30 94.30 2090 ---- ---- ---- ---- 110.80 +18.10 92.70 2095 ---- ---- ---- ---- 109.00 +18.00 91.00 2100 ---- ---- ---- ---- 107.30 +17.90 89.40 2105 ---- ---- ---- ---- 105.60 +17.70 87.90 2110 ---- ---- ---- ---- 103.90 +17.50 86.40 2115 ---- ---- ---- ---- 102.20 +17.20 85.00 2120 ---- ---- ---- ---- 100.60 +17.00 83.60 2125 ---- ---- ---- ---- 99.00 +16.60 82.40 2130 ---- ---- ---- ---- 97.50 +16.40 81.10 2135 ---- ---- ---- ---- 95.90 +16.00 79.90 2140 ---- ---- ---- ---- 94.40 +15.70 78.70 2145 ---- ---- ---- ---- 93.00 +15.50 77.50 2150 ---- ---- ---- ---- 91.50 +15.10 76.40 2155 ---- ---- ---- ---- 90.10 +14.90 75.20 2160 ---- ---- ---- ---- 88.70 +14.70 74.00 2165 ---- ---- ---- ---- 87.40 +14.60 72.80 2170 ---- ---- ---- ---- 86.00 +14.50 71.50 2175 ---- ---- ---- ---- 84.70 +14.50 70.20 2180 ---- ---- ---- ---- 83.40 +14.60 68.80 2185 ---- ---- ---- ---- 82.20 +14.60 67.60 2190 ---- ---- ---- ---- 81.00 +14.50 66.50 2195 ---- ---- ---- ---- 79.80 +14.20 65.60 2200 ---- ---- ---- ---- 78.60 +13.70 64.90 2205 ---- ---- ---- ---- 77.40 +13.40 64.00 2210 ---- ---- ---- ---- 76.30 +13.20 63.10 2215 ---- ---- ---- ---- 75.20 +13.10 62.10 2220 ---- ---- ---- ---- 74.10 +13.00 61.10 2225 ---- ---- ---- ---- 73.00 +12.90 60.10 2230 ---- ---- ---- ---- 72.00 +12.90 59.10 2235 ---- ---- ---- ---- 70.90 +12.80 58.10 2240 ---- ---- ---- ---- 69.90 +12.70 57.20 2250 ---- ---- ---- ---- 68.00 +12.60 55.40 2260 ---- ---- ---- ---- 66.10 +12.40 53.70 2270 ---- ---- ---- ---- 64.30 +12.20 52.10 2275 ---- ---- ---- ---- 63.40 +12.00 51.40 2280 ---- ---- ---- ---- 62.50 +11.80 50.70 2290 ---- ---- ---- ---- 60.80 +11.40 49.40 2300 ---- ---- ---- ---- 59.20 +11.10 48.10 2310 ---- ---- ---- ---- 57.60 +10.80 46.80 2320 ---- ---- ---- ---- 56.10 +10.60 45.50 2325 ---- ---- ---- ---- 55.30 +10.50 44.80 2330 ---- ---- ---- ---- 54.60 +10.50 44.10 2350 ---- ---- ---- ---- 51.70 +10.20 41.50 2375 ---- ---- ---- ---- 48.50 +9.40 39.10 2400 ---- ---- ---- ---- 45.50 +8.80 36.70 2425 ---- ---- ---- ---- 42.70 +8.40 34.30 2450 ---- ---- ---- ---- 40.20 +8.10 32.10 2475 ---- ---- ---- ---- 37.80 +7.80 30.00 2500 ---- ---- ---- ---- 35.60 +7.40 28.20 2525 ---- ---- ---- ---- 33.60 +7.10 26.50 OMG NOV24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 633.80 +33.40 600.40 1475 ---- ---- ---- ---- 608.80 +33.40 575.40 1500 ---- ---- ---- ---- 583.80 +33.40 550.40 1525 ---- ---- ---- ---- 558.80 +33.40 525.40 1550 ---- ---- ---- ---- 533.80 +33.40 500.40 1575 ---- ---- ---- ---- 508.80 +33.30 475.50 1600 ---- ---- ---- ---- 483.90 +32.90 451.00 1625 ---- ---- ---- ---- 459.50 +32.60 426.90 1640 ---- ---- ---- ---- 445.00 +32.30 412.70 1650 ---- ---- ---- ---- 435.50 +32.20 403.30 1660 ---- ---- ---- ---- 426.00 +32.10 393.90 1670 ---- ---- ---- ---- 416.60 +31.90 384.70 1675 ---- ---- ---- ---- 411.90 +31.80 380.10 1680 ---- ---- ---- ---- 407.20 +31.70 375.50 1690 ---- ---- ---- ---- 398.00 +31.60 366.40 1700 ---- ---- ---- ---- 388.80 +31.40 357.40 1710 ---- ---- ---- ---- 379.70 +31.30 348.40 1720 ---- ---- ---- ---- 370.70 +31.10 339.60 1725 ---- ---- ---- ---- 366.20 +31.00 335.20 1730 ---- ---- ---- ---- 361.80 +30.90 330.90 1740 ---- ---- ---- ---- 352.90 +30.70 322.20 1745 ---- ---- ---- ---- 348.50 +30.60 317.90 1750 ---- ---- ---- ---- 344.20 +30.50 313.70 1755 ---- ---- ---- ---- 339.80 +30.40 309.40 1760 ---- ---- ---- ---- 335.50 +30.30 305.20 1765 ---- ---- ---- ---- 331.20 +30.10 301.10 1770 ---- ---- ---- ---- 327.00 +30.10 296.90 1775 ---- ---- ---- ---- 322.70 +29.90 292.80 1780 ---- ---- ---- ---- 318.50 +29.80 288.70 1785 ---- ---- ---- ---- 314.40 +29.80 284.60 1790 ---- ---- ---- ---- 310.20 +29.60 280.60 1795 ---- ---- ---- ---- 306.10 +29.50 276.60 1800 ---- ---- ---- ---- 302.00 +29.40 272.60 1805 ---- ---- ---- ---- 297.90 +29.20 268.70 1810 ---- ---- ---- ---- 293.90 +29.10 264.80 1815 ---- ---- ---- ---- 289.90 +29.00 260.90 1820 ---- ---- ---- ---- 285.90 +28.90 257.00 1825 ---- ---- ---- ---- 281.90 +28.70 253.20 1830 ---- ---- ---- ---- 278.00 +28.60 249.40 1835 ---- ---- ---- ---- 274.10 +28.40 245.70 1840 ---- ---- ---- ---- 270.30 +28.30 242.00 1845 ---- ---- ---- ---- 266.50 +28.20 238.30 1850 ---- ---- ---- ---- 262.70 +28.00 234.70 1855 ---- ---- ---- ---- 258.90 +27.80 231.10 1860 ---- ---- ---- ---- 255.20 +27.70 227.50 1865 ---- ---- ---- ---- 251.50 +27.50 224.00 1870 ---- ---- ---- ---- 247.90 +27.40 220.50 1875 ---- ---- ---- ---- 244.30 +27.30 217.00 1880 ---- ---- ---- ---- 240.70 +27.10 213.60 1885 ---- ---- ---- ---- 237.20 +27.00 210.20 1890 ---- ---- ---- ---- 233.70 +26.80 206.90 1895 ---- ---- ---- ---- 230.20 +26.70 203.50 1900 ---- ---- ---- ---- 226.80 +26.50 200.30 1905 ---- ---- ---- ---- 223.40 +26.30 197.10 1910 ---- ---- ---- ---- 220.00 +26.10 193.90 1915 ---- ---- ---- ---- 216.70 +26.00 190.70 1920 ---- ---- ---- ---- 213.40 +25.80 187.60 1925 ---- ---- ---- ---- 210.20 +25.60 184.60 1930 ---- ---- ---- ---- 207.00 +25.50 181.50 1935 ---- ---- ---- ---- 203.80 +25.20 178.60 1940 ---- ---- ---- ---- 200.70 +25.10 175.60 1945 ---- ---- ---- ---- 197.60 +24.90 172.70 1950 ---- ---- ---- ---- 194.60 +24.70 169.90 1955 ---- ---- ---- ---- 191.60 +24.50 167.10 1960 ---- ---- ---- ---- 188.60 +24.30 164.30 1965 ---- ---- ---- ---- 185.70 +24.10 161.60 1970 ---- ---- ---- ---- 182.80 +23.90 158.90 1975 ---- ---- ---- ---- 180.00 +23.80 156.20 1980 ---- ---- ---- ---- 177.20 +23.60 153.60 1985 ---- ---- ---- ---- 174.40 +23.40 151.00 1990 ---- ---- ---- ---- 171.70 +23.20 148.50 1995 ---- ---- ---- ---- 169.10 +23.10 146.00 2000 ---- ---- ---- ---- 166.40 +22.80 143.60 2005 ---- ---- ---- ---- 163.80 +22.60 141.20 2010 ---- ---- ---- ---- 161.30 +22.50 138.80 2015 ---- ---- ---- ---- 158.80 +22.30 136.50 2020 ---- ---- ---- ---- 156.30 +22.10 134.20 2025 ---- ---- ---- ---- 153.90 +21.90 132.00 2030 ---- ---- ---- ---- 151.50 +21.80 129.70 2035 ---- ---- ---- ---- 149.10 +21.50 127.60 2040 ---- ---- ---- ---- 146.80 +21.30 125.50 2045 ---- ---- ---- ---- 144.60 +21.20 123.40 2050 ---- ---- ---- ---- 142.30 +21.00 121.30 2055 ---- ---- ---- ---- 140.10 +20.80 119.30 2060 ---- ---- ---- ---- 138.00 +20.60 117.40 2065 ---- ---- ---- ---- 135.80 +20.30 115.50 2070 ---- ---- ---- ---- 133.80 +20.20 113.60 2075 ---- ---- ---- ---- 131.70 +20.00 111.70 2080 ---- ---- ---- ---- 129.70 +19.80 109.90 2085 ---- ---- ---- ---- 127.70 +19.60 108.10 2090 ---- ---- ---- ---- 125.80 +19.40 106.40 2095 ---- ---- ---- ---- 123.80 +19.10 104.70 2100 ---- ---- ---- ---- 122.00 +19.00 103.00 2105 ---- ---- ---- ---- 120.10 +18.70 101.40 2110 ---- ---- ---- ---- 118.30 +18.50 99.80 2115 ---- ---- ---- ---- 116.50 +18.30 98.20 2120 ---- ---- ---- ---- 114.80 +18.20 96.60 2125 ---- ---- ---- ---- 113.10 +18.00 95.10 2130 ---- ---- ---- ---- 111.40 +17.80 93.60 2135 ---- ---- ---- ---- 109.70 +17.50 92.20 2140 ---- ---- ---- ---- 108.10 +17.30 90.80 2145 ---- ---- ---- ---- 106.50 +17.10 89.40 2150 ---- ---- ---- ---- 104.90 +16.90 88.00 2155 ---- ---- ---- ---- 103.40 +16.80 86.60 2160 ---- ---- ---- ---- 101.90 +16.60 85.30 2165 ---- ---- ---- ---- 100.40 +16.40 84.00 2170 ---- ---- ---- ---- 98.90 +16.20 82.70 2175 ---- ---- ---- ---- 97.50 +16.00 81.50 2180 ---- ---- ---- ---- 96.10 +15.80 80.30 2185 ---- ---- ---- ---- 94.70 +15.60 79.10 2190 ---- ---- ---- ---- 93.40 +15.50 77.90 2195 ---- ---- ---- ---- 92.10 +15.40 76.70 2200 ---- ---- ---- ---- 90.80 +15.20 75.60 2205 ---- ---- ---- ---- 89.50 +15.00 74.50 2210 ---- ---- ---- ---- 88.20 +14.80 73.40 2215 ---- ---- ---- ---- 87.00 +14.70 72.30 2220 ---- ---- ---- ---- 85.80 +14.50 71.30 2225 ---- ---- ---- ---- 84.60 +14.30 70.30 2230 ---- ---- ---- ---- 83.40 +14.20 69.20 2235 ---- ---- ---- ---- 82.30 +14.00 68.30 2240 ---- ---- ---- ---- 81.20 +13.90 67.30 2245 ---- ---- ---- ---- 80.10 +13.80 66.30 2250 ---- ---- ---- ---- 79.00 +13.60 65.40 2255 ---- ---- ---- ---- 77.90 +13.40 64.50 2260 ---- ---- ---- ---- 76.90 +13.30 63.60 2270 ---- ---- ---- ---- 74.90 +13.10 61.80 2275 ---- ---- ---- ---- 73.90 +12.90 61.00 2280 ---- ---- ---- ---- 72.90 +12.80 60.10 2290 ---- ---- ---- ---- 71.00 +12.50 58.50 2300 ---- ---- ---- ---- 69.20 +12.30 56.90 2310 ---- ---- ---- ---- 67.40 +12.00 55.40 2320 ---- ---- ---- ---- 65.70 +11.80 53.90 2325 ---- ---- ---- ---- 64.90 +11.70 53.20 2330 ---- ---- ---- ---- 64.10 +11.70 52.40 2340 ---- ---- ---- ---- 62.50 +11.40 51.10 2350 ---- ---- ---- ---- 61.00 +11.30 49.70 2375 ---- ---- ---- ---- 57.30 +10.70 46.60 2400 ---- ---- ---- ---- 53.90 +10.20 43.70 2425 ---- ---- ---- ---- 50.70 +9.70 41.00 2450 ---- ---- ---- ---- 47.80 +9.20 38.60 2475 ---- ---- ---- ---- 45.10 +8.70 36.40 2500 ---- ---- ---- ---- 42.60 +8.30 34.30 2525 ---- ---- ---- ---- 40.30 +7.80 32.50 2550 ---- ---- ---- ---- 38.20 +7.50 30.70 OMG DEC24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 633.80 +33.40 600.40 1475 ---- ---- ---- ---- 608.80 +33.40 575.40 1500 ---- ---- ---- ---- 583.80 +33.40 550.40 1525 ---- ---- ---- ---- 558.80 +33.40 525.40 1550 ---- ---- ---- ---- 533.80 +33.40 500.40 1575 ---- ---- ---- ---- 508.80 +33.10 475.70 1600 ---- ---- ---- ---- 484.20 +32.80 451.40 1625 ---- ---- ---- ---- 460.00 +32.40 427.60 1640 ---- ---- ---- ---- 445.70 +32.20 413.50 1650 ---- ---- ---- ---- 436.20 +32.00 404.20 1660 ---- ---- ---- ---- 426.90 +31.90 395.00 1670 ---- ---- ---- ---- 417.60 +31.70 385.90 1675 ---- ---- ---- ---- 413.00 +31.60 381.40 1680 ---- ---- ---- ---- 408.40 +31.60 376.80 1690 ---- ---- ---- ---- 399.20 +31.30 367.90 1700 ---- ---- ---- ---- 390.20 +31.20 359.00 1710 ---- ---- ---- ---- 381.20 +31.00 350.20 1720 ---- ---- ---- ---- 372.30 +30.80 341.50 1725 ---- ---- ---- ---- 367.90 +30.70 337.20 1730 ---- ---- ---- ---- 363.50 +30.60 332.90 1740 ---- ---- ---- ---- 354.80 +30.40 324.40 1745 ---- ---- ---- ---- 350.50 +30.30 320.20 1750 ---- ---- ---- ---- 346.20 +30.20 316.00 1755 ---- ---- ---- ---- 341.90 +30.10 311.80 1760 ---- ---- ---- ---- 337.70 +30.00 307.70 1765 ---- ---- ---- ---- 333.50 +29.90 303.60 1770 ---- ---- ---- ---- 329.30 +29.80 299.50 1775 ---- ---- ---- ---- 325.10 +29.60 295.50 1780 ---- ---- ---- ---- 321.00 +29.60 291.40 1785 ---- ---- ---- ---- 316.90 +29.50 287.40 1790 ---- ---- ---- ---- 312.80 +29.30 283.50 1795 ---- ---- ---- ---- 308.80 +29.30 279.50 1800 ---- ---- ---- ---- 304.70 +29.10 275.60 1805 ---- ---- ---- ---- 300.70 +28.90 271.80 1810 ---- ---- ---- ---- 296.80 +28.90 267.90 1815 ---- ---- ---- ---- 292.80 +28.70 264.10 1820 ---- ---- ---- ---- 288.90 +28.60 260.30 1825 ---- ---- ---- ---- 285.10 +28.50 256.60 1830 ---- ---- ---- ---- 281.20 +28.30 252.90 1835 ---- ---- ---- ---- 277.40 +28.20 249.20 1840 ---- ---- ---- ---- 273.60 +28.00 245.60 1845 ---- ---- ---- ---- 269.90 +27.90 242.00 1850 ---- ---- ---- ---- 266.20 +27.80 238.40 1855 ---- ---- ---- ---- 262.50 +27.60 234.90 1860 ---- ---- ---- ---- 258.80 +27.40 231.40 1865 ---- ---- ---- ---- 255.20 +27.30 227.90 1870 ---- ---- ---- ---- 251.70 +27.20 224.50 1875 ---- ---- ---- ---- 248.10 +27.00 221.10 1880 ---- ---- ---- ---- 244.60 +26.90 217.70 1885 ---- ---- ---- ---- 241.10 +26.70 214.40 1890 ---- ---- ---- ---- 237.70 +26.60 211.10 1895 ---- ---- ---- ---- 234.30 +26.40 207.90 1900 ---- ---- ---- ---- 230.90 +26.20 204.70 1905 ---- ---- ---- ---- 227.60 +26.10 201.50 1910 ---- ---- ---- ---- 224.30 +25.90 198.40 1915 ---- ---- ---- ---- 221.00 +25.70 195.30 1920 ---- ---- ---- ---- 217.80 +25.50 192.30 1925 ---- ---- ---- ---- 214.60 +25.30 189.30 1930 ---- ---- ---- ---- 211.50 +25.20 186.30 1935 ---- ---- ---- ---- 208.40 +25.00 183.40 1940 ---- ---- ---- ---- 205.30 +24.80 180.50 1945 ---- ---- ---- ---- 202.30 +24.70 177.60 1950 ---- ---- ---- ---- 199.30 +24.50 174.80 1955 ---- ---- ---- ---- 196.40 +24.40 172.00 1960 ---- ---- ---- ---- 193.50 +24.20 169.30 1965 ---- ---- ---- ---- 190.60 +24.00 166.60 1970 ---- ---- ---- ---- 187.80 +23.80 164.00 1975 ---- ---- ---- ---- 185.00 +23.70 161.30 1980 ---- ---- ---- ---- 182.20 +23.40 158.80 1985 ---- ---- ---- ---- 179.50 +23.30 156.20 1990 ---- ---- ---- ---- 176.80 +23.10 153.70 1995 ---- ---- ---- ---- 174.20 +22.90 151.30 2000 ---- ---- ---- ---- 171.60 +22.70 148.90 2005 ---- ---- ---- ---- 169.10 +22.60 146.50 2010 ---- ---- ---- ---- 166.50 +22.30 144.20 2015 ---- ---- ---- ---- 164.10 +22.20 141.90 2020 ---- ---- ---- ---- 161.60 +22.00 139.60 2025 ---- ---- ---- ---- 159.20 +21.80 137.40 2030 ---- ---- ---- ---- 156.80 +21.60 135.20 2035 ---- ---- ---- ---- 154.50 +21.50 133.00 2040 ---- ---- ---- ---- 152.20 +21.30 130.90 2045 ---- ---- ---- ---- 150.00 +21.10 128.90 2050 ---- ---- ---- ---- 147.70 +20.90 126.80 2055 ---- ---- ---- ---- 145.60 +20.80 124.80 2060 ---- ---- ---- ---- 143.40 +20.50 122.90 2065 ---- ---- ---- ---- 141.30 +20.30 121.00 2070 ---- ---- ---- ---- 139.20 +20.10 119.10 2075 ---- ---- ---- ---- 137.20 +20.00 117.20 2080 ---- ---- ---- ---- 135.20 +19.80 115.40 2085 ---- ---- ---- ---- 133.20 +19.60 113.60 2090 ---- ---- ---- ---- 131.30 +19.40 111.90 2095 ---- ---- ---- ---- 129.40 +19.20 110.20 2100 ---- ---- ---- ---- 127.50 +19.00 108.50 2105 ---- ---- ---- ---- 125.60 +18.80 106.80 2110 ---- ---- ---- ---- 123.80 +18.60 105.20 2115 ---- ---- ---- ---- 122.00 +18.40 103.60 2120 ---- ---- ---- ---- 120.30 +18.20 102.10 2125 ---- ---- ---- ---- 118.60 +18.10 100.50 2130 ---- ---- ---- ---- 116.90 +17.90 99.00 2135 ---- ---- ---- ---- 115.20 +17.60 97.60 2140 ---- ---- ---- ---- 113.60 +17.50 96.10 2145 ---- ---- ---- ---- 112.00 +17.30 94.70 2150 ---- ---- ---- ---- 110.40 +17.10 93.30 2155 ---- ---- ---- ---- 108.90 +17.00 91.90 2160 ---- ---- ---- ---- 107.30 +16.70 90.60 2165 ---- ---- ---- ---- 105.80 +16.50 89.30 2170 ---- ---- ---- ---- 104.40 +16.40 88.00 2175 ---- ---- ---- ---- 102.90 +16.20 86.70 2180 ---- ---- ---- ---- 101.50 +16.00 85.50 2185 ---- ---- ---- ---- 100.10 +15.90 84.20 2190 ---- ---- ---- ---- 98.80 +15.80 83.00 2195 ---- ---- ---- ---- 97.40 +15.50 81.90 2200 ---- ---- ---- ---- 96.10 +15.40 80.70 2205 ---- ---- ---- ---- 94.80 +15.20 79.60 2210 ---- ---- ---- ---- 93.60 +15.10 78.50 2215 ---- ---- ---- ---- 92.30 +14.90 77.40 2220 ---- ---- ---- ---- 91.10 +14.80 76.30 2225 ---- ---- ---- ---- 89.90 +14.70 75.20 2230 ---- ---- ---- ---- 88.70 +14.50 74.20 2235 ---- ---- ---- ---- 87.50 +14.30 73.20 2240 ---- ---- ---- ---- 86.40 +14.20 72.20 2245 ---- ---- ---- ---- 85.30 +14.10 71.20 2250 ---- ---- ---- ---- 84.20 +13.90 70.30 2255 ---- ---- ---- ---- 83.10 +13.80 69.30 2260 ---- ---- ---- ---- 82.00 +13.60 68.40 2270 ---- ---- ---- ---- 80.00 +13.40 66.60 2275 ---- ---- ---- ---- 78.90 +13.20 65.70 2280 ---- ---- ---- ---- 78.00 +13.10 64.90 2290 ---- ---- ---- ---- 76.00 +12.80 63.20 2300 ---- ---- ---- ---- 74.20 +12.60 61.60 2310 ---- ---- ---- ---- 72.30 +12.30 60.00 2320 ---- ---- ---- ---- 70.60 +12.10 58.50 2325 ---- ---- ---- ---- 69.70 +11.90 57.80 2330 ---- ---- ---- ---- 68.90 +11.90 57.00 2340 ---- ---- ---- ---- 67.30 +11.70 55.60 2350 ---- ---- ---- ---- 65.70 +11.40 54.30 2375 ---- ---- ---- ---- 61.90 +10.90 51.00 2400 ---- ---- ---- ---- 58.50 +10.50 48.00 2425 ---- ---- ---- ---- 55.20 +10.00 45.20 2450 ---- ---- ---- ---- 52.30 +9.70 42.60 2475 ---- ---- ---- ---- 49.50 +9.30 40.20 2500 ---- ---- ---- ---- 46.90 +8.90 38.00 2525 ---- ---- ---- ---- 44.50 +8.60 35.90 2550 ---- ---- ---- ---- 42.20 +8.20 34.00 OMG JAN25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 626.70 +33.60 593.10 1500 ---- ---- ---- ---- 601.70 +33.60 568.10 1525 ---- ---- ---- ---- 576.70 +33.60 543.10 1550 ---- ---- ---- ---- 551.70 +33.60 518.10 1575 ---- ---- ---- ---- 526.70 +33.30 493.40 1600 ---- ---- ---- ---- 502.10 +33.00 469.10 1625 ---- ---- ---- ---- 478.00 +32.70 445.30 1650 ---- ---- ---- ---- 454.20 +32.30 421.90 1660 ---- ---- ---- ---- 444.80 +32.20 412.60 1670 ---- ---- ---- ---- 435.50 +32.00 403.50 1675 ---- ---- ---- ---- 430.90 +32.00 398.90 1680 ---- ---- ---- ---- 426.30 +31.90 394.40 1690 ---- ---- ---- ---- 417.20 +31.80 385.40 1700 ---- ---- ---- ---- 408.10 +31.60 376.50 1710 ---- ---- ---- ---- 399.20 +31.50 367.70 1720 ---- ---- ---- ---- 390.30 +31.30 359.00 1725 ---- ---- ---- ---- 385.90 +31.20 354.70 1730 ---- ---- ---- ---- 381.50 +31.10 350.40 1740 ---- ---- ---- ---- 372.80 +30.90 341.90 1750 ---- ---- ---- ---- 364.20 +30.70 333.50 1755 ---- ---- ---- ---- 359.90 +30.60 329.30 1760 ---- ---- ---- ---- 355.70 +30.60 325.10 1765 ---- ---- ---- ---- 351.50 +30.50 321.00 1770 ---- ---- ---- ---- 347.30 +30.40 316.90 1775 ---- ---- ---- ---- 343.10 +30.20 312.90 1780 ---- ---- ---- ---- 339.00 +30.20 308.80 1785 ---- ---- ---- ---- 334.90 +30.10 304.80 1790 ---- ---- ---- ---- 330.80 +30.00 300.80 1795 ---- ---- ---- ---- 326.70 +29.80 296.90 1800 ---- ---- ---- ---- 322.70 +29.70 293.00 1805 ---- ---- ---- ---- 318.70 +29.60 289.10 1810 ---- ---- ---- ---- 314.70 +29.50 285.20 1815 ---- ---- ---- ---- 310.80 +29.40 281.40 1820 ---- ---- ---- ---- 306.90 +29.30 277.60 1825 ---- ---- ---- ---- 303.00 +29.20 273.80 1830 ---- ---- ---- ---- 299.10 +29.00 270.10 1835 ---- ---- ---- ---- 295.30 +28.90 266.40 1840 ---- ---- ---- ---- 291.50 +28.80 262.70 1845 ---- ---- ---- ---- 287.70 +28.70 259.00 1850 ---- ---- ---- ---- 284.00 +28.60 255.40 1855 ---- ---- ---- ---- 280.30 +28.50 251.80 1860 ---- ---- ---- ---- 276.60 +28.30 248.30 1865 ---- ---- ---- ---- 273.00 +28.20 244.80 1870 ---- ---- ---- ---- 269.30 +28.00 241.30 1875 ---- ---- ---- ---- 265.80 +27.90 237.90 1880 ---- ---- ---- ---- 262.20 +27.70 234.50 1885 ---- ---- ---- ---- 258.70 +27.60 231.10 1890 ---- ---- ---- ---- 255.20 +27.40 227.80 1895 ---- ---- ---- ---- 251.80 +27.30 224.50 1900 ---- ---- ---- ---- 248.40 +27.20 221.20 1905 ---- ---- ---- ---- 245.00 +27.00 218.00 1910 ---- ---- ---- ---- 241.70 +26.90 214.80 1915 ---- ---- ---- ---- 238.30 +26.70 211.60 1920 ---- ---- ---- ---- 235.10 +26.60 208.50 1925 ---- ---- ---- ---- 231.80 +26.40 205.40 1930 ---- ---- ---- ---- 228.60 +26.20 202.40 1935 ---- ---- ---- ---- 225.50 +26.10 199.40 1940 ---- ---- ---- ---- 222.30 +25.90 196.40 1945 ---- ---- ---- ---- 219.30 +25.80 193.50 1950 ---- ---- ---- ---- 216.20 +25.60 190.60 1955 ---- ---- ---- ---- 213.20 +25.40 187.80 1960 ---- ---- ---- ---- 210.20 +25.20 185.00 1965 ---- ---- ---- ---- 207.30 +25.10 182.20 1970 ---- ---- ---- ---- 204.40 +25.00 179.40 1975 ---- ---- ---- ---- 201.50 +24.80 176.70 1980 ---- ---- ---- ---- 198.70 +24.60 174.10 1985 ---- ---- ---- ---- 195.90 +24.40 171.50 1990 ---- ---- ---- ---- 193.10 +24.20 168.90 1995 ---- ---- ---- ---- 190.40 +24.10 166.30 2000 ---- ---- ---- ---- 187.80 +24.00 163.80 2005 ---- ---- ---- ---- 185.10 +23.80 161.30 2010 ---- ---- ---- ---- 182.50 +23.60 158.90 2015 ---- ---- ---- ---- 180.00 +23.50 156.50 2020 ---- ---- ---- ---- 177.40 +23.30 154.10 2025 ---- ---- ---- ---- 174.90 +23.10 151.80 2030 ---- ---- ---- ---- 172.50 +23.00 149.50 2035 ---- ---- ---- ---- 170.10 +22.80 147.30 2040 ---- ---- ---- ---- 167.70 +22.70 145.00 2045 ---- ---- ---- ---- 165.30 +22.50 142.80 2050 ---- ---- ---- ---- 163.00 +22.30 140.70 2055 ---- ---- ---- ---- 160.80 +22.20 138.60 2060 ---- ---- ---- ---- 158.50 +22.00 136.50 2065 ---- ---- ---- ---- 156.30 +21.80 134.50 2070 ---- ---- ---- ---- 154.20 +21.70 132.50 2075 ---- ---- ---- ---- 152.00 +21.50 130.50 2080 ---- ---- ---- ---- 149.90 +21.40 128.50 2085 ---- ---- ---- ---- 147.80 +21.20 126.60 2090 ---- ---- ---- ---- 145.80 +21.00 124.80 2095 ---- ---- ---- ---- 143.80 +20.90 122.90 2100 ---- ---- ---- ---- 141.80 +20.70 121.10 2105 ---- ---- ---- ---- 139.90 +20.50 119.40 2110 ---- ---- ---- ---- 138.00 +20.40 117.60 2115 ---- ---- ---- ---- 136.10 +20.20 115.90 2120 ---- ---- ---- ---- 134.30 +20.10 114.20 2125 ---- ---- ---- ---- 132.50 +19.90 112.60 2130 ---- ---- ---- ---- 130.70 +19.70 111.00 2135 ---- ---- ---- ---- 128.90 +19.50 109.40 2140 ---- ---- ---- ---- 127.20 +19.40 107.80 2145 ---- ---- ---- ---- 125.50 +19.20 106.30 2150 ---- ---- ---- ---- 123.80 +19.00 104.80 2155 ---- ---- ---- ---- 122.20 +18.90 103.30 2160 ---- ---- ---- ---- 120.60 +18.70 101.90 2165 ---- ---- ---- ---- 119.00 +18.60 100.40 2170 ---- ---- ---- ---- 117.50 +18.50 99.00 2175 ---- ---- ---- ---- 115.90 +18.20 97.70 2180 ---- ---- ---- ---- 114.40 +18.10 96.30 2185 ---- ---- ---- ---- 112.90 +17.90 95.00 2190 ---- ---- ---- ---- 111.50 +17.80 93.70 2195 ---- ---- ---- ---- 110.10 +17.70 92.40 2200 ---- ---- ---- ---- 108.70 +17.60 91.10 2205 ---- ---- ---- ---- 107.30 +17.40 89.90 2210 ---- ---- ---- ---- 105.90 +17.20 88.70 2215 ---- ---- ---- ---- 104.60 +17.10 87.50 2220 ---- ---- ---- ---- 103.30 +17.00 86.30 2225 ---- ---- ---- ---- 102.00 +16.80 85.20 2230 ---- ---- ---- ---- 100.70 +16.70 84.00 2235 ---- ---- ---- ---- 99.50 +16.60 82.90 2240 ---- ---- ---- ---- 98.20 +16.40 81.80 2245 ---- ---- ---- ---- 97.00 +16.20 80.80 2250 ---- ---- ---- ---- 95.80 +16.10 79.70 2255 ---- ---- ---- ---- 94.70 +16.00 78.70 2260 ---- ---- ---- ---- 93.50 +15.80 77.70 2265 ---- ---- ---- ---- 92.40 +15.70 76.70 2270 ---- ---- ---- ---- 91.30 +15.60 75.70 2275 ---- ---- ---- ---- 90.20 +15.50 74.70 2280 ---- ---- ---- ---- 89.10 +15.30 73.80 2290 ---- ---- ---- ---- 87.00 +15.10 71.90 2300 ---- ---- ---- ---- 85.00 +14.90 70.10 2310 ---- ---- ---- ---- 83.00 +14.60 68.40 2320 ---- ---- ---- ---- 81.10 +14.40 66.70 2325 ---- ---- ---- ---- 80.20 +14.30 65.90 2330 ---- ---- ---- ---- 79.30 +14.20 65.10 2340 ---- ---- ---- ---- 77.50 +13.90 63.60 2350 ---- ---- ---- ---- 75.80 +13.80 62.00 2360 ---- ---- ---- ---- 74.10 +13.50 60.60 2370 ---- ---- ---- ---- 72.40 +13.30 59.10 2375 ---- ---- ---- ---- 71.60 +13.20 58.40 2400 ---- ---- ---- ---- 67.80 +12.70 55.10 2425 ---- ---- ---- ---- 64.20 +12.20 52.00 2450 ---- ---- ---- ---- 60.80 +11.70 49.10 2475 ---- ---- ---- ---- 57.70 +11.20 46.50 2500 ---- ---- ---- ---- 54.80 +10.80 44.00 2525 ---- ---- ---- ---- 52.00 +10.30 41.70 2550 ---- ---- ---- ---- 49.50 +9.90 39.60 OMG FEB25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 626.70 +33.60 593.10 1500 ---- ---- ---- ---- 601.70 +33.60 568.10 1525 ---- ---- ---- ---- 576.70 +33.60 543.10 1550 ---- ---- ---- ---- 551.70 +33.50 518.20 1575 ---- ---- ---- ---- 526.70 +33.00 493.70 1600 ---- ---- ---- ---- 502.10 +32.40 469.70 1625 ---- ---- ---- ---- 478.00 +31.80 446.20 1650 ---- ---- ---- ---- 454.40 +31.20 423.20 1660 ---- ---- ---- ---- 445.10 +31.00 414.10 1670 ---- ---- ---- ---- 435.80 +30.70 405.10 1675 ---- ---- ---- ---- 431.20 +30.60 400.60 1680 ---- ---- ---- ---- 426.60 +30.40 396.20 1690 ---- ---- ---- ---- 417.50 +30.10 387.40 1700 ---- ---- ---- ---- 408.50 +29.90 378.60 1710 ---- ---- ---- ---- 399.60 +29.70 369.90 1720 ---- ---- ---- ---- 390.70 +29.40 361.30 1725 ---- ---- ---- ---- 386.30 +29.20 357.10 1730 ---- ---- ---- ---- 382.00 +29.20 352.80 1740 ---- ---- ---- ---- 373.30 +28.90 344.40 1750 ---- ---- ---- ---- 364.60 +28.60 336.00 1755 ---- ---- ---- ---- 360.40 +28.50 331.90 1760 ---- ---- ---- ---- 356.10 +28.30 327.80 1765 ---- ---- ---- ---- 351.90 +28.20 323.70 1770 ---- ---- ---- ---- 347.60 +28.00 319.60 1775 ---- ---- ---- ---- 343.40 +27.90 315.50 1780 ---- ---- ---- ---- 339.30 +27.80 311.50 1785 ---- ---- ---- ---- 335.10 +27.60 307.50 1790 ---- ---- ---- ---- 331.00 +27.50 303.50 1795 ---- ---- ---- ---- 326.90 +27.40 299.50 1800 ---- ---- ---- ---- 322.80 +27.20 295.60 1805 ---- ---- ---- ---- 318.70 +27.00 291.70 1810 ---- ---- ---- ---- 314.70 +26.90 287.80 1815 ---- ---- ---- ---- 310.60 +26.70 283.90 1820 ---- ---- ---- ---- 306.60 +26.50 280.10 1825 ---- ---- ---- ---- 302.70 +26.50 276.20 1830 ---- ---- ---- ---- 298.70 +26.30 272.40 1835 ---- ---- ---- ---- 294.80 +26.10 268.70 1840 ---- ---- ---- ---- 290.90 +26.00 264.90 1845 ---- ---- ---- ---- 287.00 +25.80 261.20 1850 ---- ---- ---- ---- 283.10 +25.60 257.50 1855 ---- ---- ---- ---- 279.30 +25.50 253.80 1860 ---- ---- ---- ---- 275.50 +25.30 250.20 1865 ---- ---- ---- ---- 271.70 +25.10 246.60 1870 ---- ---- ---- ---- 268.00 +25.00 243.00 1875 ---- ---- ---- ---- 264.30 +24.80 239.50 1880 ---- ---- ---- ---- 260.60 +24.60 236.00 1885 ---- ---- ---- ---- 257.00 +24.50 232.50 1890 ---- ---- ---- ---- 253.30 +24.30 229.00 1895 ---- ---- ---- ---- 249.80 +24.20 225.60 1900 ---- ---- ---- ---- 246.20 +23.90 222.30 1905 ---- ---- ---- ---- 242.70 +23.80 218.90 1910 ---- ---- ---- ---- 239.20 +23.60 215.60 1915 ---- ---- ---- ---- 235.80 +23.40 212.40 1920 ---- ---- ---- ---- 232.40 +23.30 209.10 1925 ---- ---- ---- ---- 229.00 +23.10 205.90 1930 ---- ---- ---- ---- 225.70 +22.90 202.80 1935 ---- ---- ---- ---- 222.40 +22.70 199.70 1940 ---- ---- ---- ---- 219.10 +22.50 196.60 1945 ---- ---- ---- ---- 215.90 +22.30 193.60 1950 ---- ---- ---- ---- 212.70 +22.10 190.60 1955 ---- ---- ---- ---- 209.60 +22.00 187.60 1960 ---- ---- ---- ---- 206.40 +21.70 184.70 1965 ---- ---- ---- ---- 203.40 +21.60 181.80 1970 ---- ---- ---- ---- 200.30 +21.40 178.90 1975 ---- ---- ---- ---- 197.30 +21.20 176.10 1980 ---- ---- ---- ---- 194.30 +21.00 173.30 1985 ---- ---- ---- ---- 191.40 +20.80 170.60 1990 ---- ---- ---- ---- 188.50 +20.60 167.90 1995 ---- ---- ---- ---- 185.60 +20.40 165.20 2000 ---- ---- ---- ---- 182.80 +20.30 162.50 2005 ---- ---- ---- ---- 180.00 +20.10 159.90 2010 ---- ---- ---- ---- 177.20 +19.80 157.40 2015 ---- ---- ---- ---- 174.50 +19.60 154.90 2020 ---- ---- ---- ---- 171.80 +19.40 152.40 2025 ---- ---- ---- ---- 169.20 +19.30 149.90 2030 ---- ---- ---- ---- 166.60 +19.10 147.50 2035 ---- ---- ---- ---- 164.00 +18.90 145.10 2040 ---- ---- ---- ---- 161.50 +18.70 142.80 2045 ---- ---- ---- ---- 159.00 +18.50 140.50 2050 ---- ---- ---- ---- 156.50 +18.20 138.30 2055 ---- ---- ---- ---- 154.10 +18.10 136.00 2060 ---- ---- ---- ---- 151.80 +17.90 133.90 2065 ---- ---- ---- ---- 149.50 +17.80 131.70 2070 ---- ---- ---- ---- 147.20 +17.60 129.60 2075 ---- ---- ---- ---- 144.90 +17.30 127.60 2080 ---- ---- ---- ---- 142.70 +17.10 125.60 2085 ---- ---- ---- ---- 140.60 +17.00 123.60 2090 ---- ---- ---- ---- 138.40 +16.70 121.70 2095 ---- ---- ---- ---- 136.40 +16.60 119.80 2100 ---- ---- ---- ---- 134.30 +16.40 117.90 2105 ---- ---- ---- ---- 132.30 +16.20 116.10 2110 ---- ---- ---- ---- 130.40 +16.10 114.30 2115 ---- ---- ---- ---- 128.50 +15.90 112.60 2120 ---- ---- ---- ---- 126.60 +15.70 110.90 2125 ---- ---- ---- ---- 124.70 +15.50 109.20 2130 ---- ---- ---- ---- 122.90 +15.30 107.60 2135 ---- ---- ---- ---- 121.10 +15.10 106.00 2140 ---- ---- ---- ---- 119.40 +15.00 104.40 2145 ---- ---- ---- ---- 117.70 +14.80 102.90 2150 ---- ---- ---- ---- 116.00 +14.60 101.40 2155 ---- ---- ---- ---- 114.40 +14.50 99.90 2160 ---- ---- ---- ---- 112.80 +14.40 98.40 2165 ---- ---- ---- ---- 111.20 +14.20 97.00 2170 ---- ---- ---- ---- 109.60 +14.00 95.60 2175 ---- ---- ---- ---- 108.10 +13.80 94.30 2180 ---- ---- ---- ---- 106.60 +13.70 92.90 2185 ---- ---- ---- ---- 105.20 +13.60 91.60 2190 ---- ---- ---- ---- 103.70 +13.40 90.30 2195 ---- ---- ---- ---- 102.30 +13.20 89.10 2200 ---- ---- ---- ---- 100.90 +13.10 87.80 2205 ---- ---- ---- ---- 99.50 +12.90 86.60 2210 ---- ---- ---- ---- 98.20 +12.80 85.40 2215 ---- ---- ---- ---- 96.90 +12.60 84.30 2220 ---- ---- ---- ---- 95.60 +12.50 83.10 2225 ---- ---- ---- ---- 94.30 +12.30 82.00 2230 ---- ---- ---- ---- 93.10 +12.20 80.90 2235 ---- ---- ---- ---- 91.80 +12.00 79.80 2240 ---- ---- ---- ---- 90.60 +11.90 78.70 2245 ---- ---- ---- ---- 89.40 +11.80 77.60 2250 ---- ---- ---- ---- 88.30 +11.70 76.60 2255 ---- ---- ---- ---- 87.10 +11.50 75.60 2260 ---- ---- ---- ---- 86.00 +11.40 74.60 2265 ---- ---- ---- ---- 84.90 +11.30 73.60 2270 ---- ---- ---- ---- 83.80 +11.20 72.60 2275 ---- ---- ---- ---- 82.70 +11.00 71.70 2280 ---- ---- ---- ---- 81.60 +10.90 70.70 2290 ---- ---- ---- ---- 79.60 +10.70 68.90 2300 ---- ---- ---- ---- 77.60 +10.40 67.20 2310 ---- ---- ---- ---- 75.60 +10.10 65.50 2320 ---- ---- ---- ---- 73.80 +10.00 63.80 2325 ---- ---- ---- ---- 72.90 +9.90 63.00 2330 ---- ---- ---- ---- 72.00 +9.70 62.30 2340 ---- ---- ---- ---- 70.20 +9.50 60.70 2350 ---- ---- ---- ---- 68.50 +9.30 59.20 2360 ---- ---- ---- ---- 66.90 +9.10 57.80 2370 ---- ---- ---- ---- 65.30 +8.90 56.40 2375 ---- ---- ---- ---- 64.60 +8.80 55.80 2400 ---- ---- ---- ---- 60.90 +8.30 52.60 2425 ---- ---- ---- ---- 57.50 +7.90 49.60 2450 ---- ---- ---- ---- 54.40 +7.50 46.90 2475 ---- ---- ---- ---- 51.50 +7.10 44.40 2500 ---- ---- ---- ---- 48.80 +6.70 42.10 2525 ---- ---- ---- ---- 46.40 +6.50 39.90 2550 ---- ---- ---- ---- 44.10 +6.10 38.00 OMG MAR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 617.50 +33.60 583.90 1525 ---- ---- ---- ---- 592.50 +33.60 558.90 1550 ---- ---- ---- ---- 567.50 +33.50 534.00 1575 ---- ---- ---- ---- 542.50 +33.00 509.50 1600 ---- ---- ---- ---- 517.90 +32.40 485.50 1625 ---- ---- ---- ---- 493.80 +31.80 462.00 1650 ---- ---- ---- ---- 470.10 +31.20 438.90 1675 ---- ---- ---- ---- 446.90 +30.60 416.30 1680 ---- ---- ---- ---- 442.40 +30.50 411.90 1690 ---- ---- ---- ---- 433.30 +30.30 403.00 1700 ---- ---- ---- ---- 424.20 +30.00 394.20 1710 ---- ---- ---- ---- 415.30 +29.80 385.50 1720 ---- ---- ---- ---- 406.40 +29.50 376.90 1725 ---- ---- ---- ---- 402.00 +29.30 372.70 1730 ---- ---- ---- ---- 397.60 +29.20 368.40 1740 ---- ---- ---- ---- 388.90 +29.00 359.90 1750 ---- ---- ---- ---- 380.30 +28.70 351.60 1760 ---- ---- ---- ---- 371.70 +28.40 343.30 1770 ---- ---- ---- ---- 363.20 +28.10 335.10 1775 ---- ---- ---- ---- 359.00 +28.00 331.00 1780 ---- ---- ---- ---- 354.80 +27.80 327.00 1785 ---- ---- ---- ---- 350.70 +27.80 322.90 1790 ---- ---- ---- ---- 346.50 +27.60 318.90 1795 ---- ---- ---- ---- 342.40 +27.50 314.90 1800 ---- ---- ---- ---- 338.30 +27.30 311.00 1805 ---- ---- ---- ---- 334.20 +27.20 307.00 1810 ---- ---- ---- ---- 330.10 +27.00 303.10 1815 ---- ---- ---- ---- 326.10 +26.90 299.20 1820 ---- ---- ---- ---- 322.10 +26.80 295.30 1825 ---- ---- ---- ---- 318.10 +26.60 291.50 1830 ---- ---- ---- ---- 314.10 +26.40 287.70 1835 ---- ---- ---- ---- 310.20 +26.30 283.90 1840 ---- ---- ---- ---- 306.20 +26.10 280.10 1845 ---- ---- ---- ---- 302.30 +26.00 276.30 1850 ---- ---- ---- ---- 298.40 +25.80 272.60 1855 ---- ---- ---- ---- 294.60 +25.70 268.90 1860 ---- ---- ---- ---- 290.70 +25.50 265.20 1865 ---- ---- ---- ---- 286.90 +25.40 261.50 1870 ---- ---- ---- ---- 283.10 +25.20 257.90 1875 ---- ---- ---- ---- 279.40 +25.10 254.30 1880 ---- ---- ---- ---- 275.60 +24.90 250.70 1885 ---- ---- ---- ---- 271.90 +24.70 247.20 1890 ---- ---- ---- ---- 268.30 +24.60 243.70 1895 ---- ---- ---- ---- 264.60 +24.40 240.20 1900 ---- ---- ---- ---- 261.00 +24.30 236.70 1905 ---- ---- ---- ---- 257.40 +24.10 233.30 1910 ---- ---- ---- ---- 253.90 +24.00 229.90 1915 ---- ---- ---- ---- 250.30 +23.70 226.60 1920 ---- ---- ---- ---- 246.80 +23.50 223.30 1925 ---- ---- ---- ---- 243.40 +23.40 220.00 1930 ---- ---- ---- ---- 240.00 +23.30 216.70 1935 ---- ---- ---- ---- 236.60 +23.10 213.50 1940 ---- ---- ---- ---- 233.20 +22.80 210.40 1945 ---- ---- ---- ---- 229.90 +22.70 207.20 1950 ---- ---- ---- ---- 226.70 +22.60 204.10 1955 ---- ---- ---- ---- 223.40 +22.30 201.10 1960 ---- ---- ---- ---- 220.20 +22.10 198.10 1965 ---- ---- ---- ---- 217.10 +22.00 195.10 1970 ---- ---- ---- ---- 213.90 +21.80 192.10 1975 ---- ---- ---- ---- 210.80 +21.60 189.20 1980 ---- ---- ---- ---- 207.80 +21.40 186.40 1985 ---- ---- ---- ---- 204.80 +21.30 183.50 1990 ---- ---- ---- ---- 201.80 +21.00 180.80 1995 ---- ---- ---- ---- 198.90 +20.90 178.00 2000 ---- ---- ---- ---- 196.00 +20.70 175.30 2005 ---- ---- ---- ---- 193.10 +20.50 172.60 2010 ---- ---- ---- ---- 190.30 +20.30 170.00 2015 ---- ---- ---- ---- 187.50 +20.10 167.40 2020 ---- ---- ---- ---- 184.80 +19.90 164.90 2025 ---- ---- ---- ---- 182.10 +19.80 162.30 2030 ---- ---- ---- ---- 179.40 +19.60 159.80 2035 ---- ---- ---- ---- 176.80 +19.40 157.40 2040 ---- ---- ---- ---- 174.20 +19.20 155.00 2045 ---- ---- ---- ---- 171.60 +19.00 152.60 2050 ---- ---- ---- ---- 169.10 +18.80 150.30 2055 ---- ---- ---- ---- 166.60 +18.60 148.00 2060 ---- ---- ---- ---- 164.10 +18.40 145.70 2065 ---- ---- ---- ---- 161.70 +18.20 143.50 2070 ---- ---- ---- ---- 159.30 +18.00 141.30 2075 ---- ---- ---- ---- 157.00 +17.90 139.10 2080 ---- ---- ---- ---- 154.70 +17.70 137.00 2085 ---- ---- ---- ---- 152.40 +17.50 134.90 2090 ---- ---- ---- ---- 150.20 +17.40 132.80 2095 ---- ---- ---- ---- 148.00 +17.20 130.80 2100 ---- ---- ---- ---- 145.90 +17.00 128.90 2105 ---- ---- ---- ---- 143.70 +16.80 126.90 2110 ---- ---- ---- ---- 141.70 +16.70 125.00 2115 ---- ---- ---- ---- 139.60 +16.40 123.20 2120 ---- ---- ---- ---- 137.60 +16.30 121.30 2125 ---- ---- ---- ---- 135.60 +16.10 119.50 2130 ---- ---- ---- ---- 133.70 +15.90 117.80 2135 ---- ---- ---- ---- 131.80 +15.70 116.10 2140 ---- ---- ---- ---- 130.00 +15.60 114.40 2145 ---- ---- ---- ---- 128.10 +15.40 112.70 2150 ---- ---- ---- ---- 126.40 +15.30 111.10 2155 ---- ---- ---- ---- 124.60 +15.10 109.50 2160 ---- ---- ---- ---- 122.90 +15.00 107.90 2165 ---- ---- ---- ---- 121.20 +14.80 106.40 2170 ---- ---- ---- ---- 119.50 +14.60 104.90 2175 ---- ---- ---- ---- 117.90 +14.50 103.40 2180 ---- ---- ---- ---- 116.30 +14.30 102.00 2185 ---- ---- ---- ---- 114.70 +14.10 100.60 2190 ---- ---- ---- ---- 113.20 +14.00 99.20 2195 ---- ---- ---- ---- 111.60 +13.80 97.80 2200 ---- ---- ---- ---- 110.10 +13.60 96.50 2205 ---- ---- ---- ---- 108.70 +13.50 95.20 2210 ---- ---- ---- ---- 107.20 +13.30 93.90 2215 ---- ---- ---- ---- 105.80 +13.20 92.60 2220 ---- ---- ---- ---- 104.40 +13.10 91.30 2225 ---- ---- ---- ---- 103.00 +12.90 90.10 2230 ---- ---- ---- ---- 101.70 +12.80 88.90 2235 ---- ---- ---- ---- 100.30 +12.60 87.70 2240 ---- ---- ---- ---- 99.00 +12.50 86.50 2245 ---- ---- ---- ---- 97.70 +12.30 85.40 2250 ---- ---- ---- ---- 96.50 +12.30 84.20 2255 ---- ---- ---- ---- 95.20 +12.10 83.10 2260 ---- ---- ---- ---- 94.00 +12.00 82.00 2265 ---- ---- ---- ---- 92.80 +11.90 80.90 2270 ---- ---- ---- ---- 91.60 +11.70 79.90 2275 ---- ---- ---- ---- 90.40 +11.60 78.80 2280 ---- ---- ---- ---- 89.20 +11.40 77.80 2285 ---- ---- ---- ---- 88.10 +11.30 76.80 2290 ---- ---- ---- ---- 86.90 +11.10 75.80 2300 ---- ---- ---- ---- 84.70 +10.90 73.80 2310 ---- ---- ---- ---- 82.60 +10.70 71.90 2320 ---- ---- ---- ---- 80.50 +10.40 70.10 2325 ---- ---- ---- ---- 79.50 +10.30 69.20 2330 ---- ---- ---- ---- 78.50 +10.20 68.30 2340 ---- ---- ---- ---- 76.60 +10.00 66.60 2350 ---- ---- ---- ---- 74.70 +9.80 64.90 2360 ---- ---- ---- ---- 72.90 +9.60 63.30 2370 ---- ---- ---- ---- 71.10 +9.40 61.70 2375 ---- ---- ---- ---- 70.20 +9.20 61.00 2380 ---- ---- ---- ---- 69.40 +9.20 60.20 2400 ---- ---- ---- ---- 66.10 +8.80 57.30 2425 ---- ---- ---- ---- 62.30 +8.30 54.00 2450 ---- ---- ---- ---- 58.70 +7.90 50.80 2475 ---- ---- ---- ---- 55.40 +7.40 48.00 2500 ---- ---- ---- ---- 52.40 +7.10 45.30 2525 ---- ---- ---- ---- 49.60 +6.80 42.80 2550 ---- ---- ---- ---- 47.00 +6.40 40.60 2575 ---- ---- ---- ---- 44.50 +6.10 38.40 OMG APR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 617.50 +33.60 583.90 1525 ---- ---- ---- ---- 592.50 +33.60 558.90 1550 ---- ---- ---- ---- 567.50 +33.50 534.00 1575 ---- ---- ---- ---- 542.60 +33.00 509.60 1600 ---- ---- ---- ---- 518.00 +32.30 485.70 1625 ---- ---- ---- ---- 494.00 +31.70 462.30 1650 ---- ---- ---- ---- 470.50 +31.10 439.40 1675 ---- ---- ---- ---- 447.40 +30.40 417.00 1680 ---- ---- ---- ---- 442.90 +30.40 412.50 1690 ---- ---- ---- ---- 433.80 +30.10 403.70 1700 ---- ---- ---- ---- 424.80 +29.80 395.00 1710 ---- ---- ---- ---- 415.90 +29.50 386.40 1720 ---- ---- ---- ---- 407.10 +29.30 377.80 1725 ---- ---- ---- ---- 402.80 +29.20 373.60 1730 ---- ---- ---- ---- 398.40 +29.10 369.30 1740 ---- ---- ---- ---- 389.70 +28.70 361.00 1750 ---- ---- ---- ---- 381.20 +28.50 352.70 1760 ---- ---- ---- ---- 372.70 +28.30 344.40 1770 ---- ---- ---- ---- 364.30 +28.00 336.30 1775 ---- ---- ---- ---- 360.10 +27.80 332.30 1780 ---- ---- ---- ---- 355.90 +27.70 328.20 1785 ---- ---- ---- ---- 351.80 +27.60 324.20 1790 ---- ---- ---- ---- 347.70 +27.40 320.30 1795 ---- ---- ---- ---- 343.60 +27.30 316.30 1800 ---- ---- ---- ---- 339.50 +27.10 312.40 1805 ---- ---- ---- ---- 335.50 +27.00 308.50 1810 ---- ---- ---- ---- 331.50 +26.90 304.60 1815 ---- ---- ---- ---- 327.40 +26.70 300.70 1820 ---- ---- ---- ---- 323.50 +26.60 296.90 1825 ---- ---- ---- ---- 319.50 +26.40 293.10 1830 ---- ---- ---- ---- 315.60 +26.30 289.30 1835 ---- ---- ---- ---- 311.60 +26.10 285.50 1840 ---- ---- ---- ---- 307.70 +25.90 281.80 1845 ---- ---- ---- ---- 303.90 +25.80 278.10 1850 ---- ---- ---- ---- 300.00 +25.60 274.40 1855 ---- ---- ---- ---- 296.20 +25.50 270.70 1860 ---- ---- ---- ---- 292.40 +25.40 267.00 1865 ---- ---- ---- ---- 288.60 +25.20 263.40 1870 ---- ---- ---- ---- 284.90 +25.10 259.80 1875 ---- ---- ---- ---- 281.10 +24.90 256.20 1880 ---- ---- ---- ---- 277.40 +24.70 252.70 1885 ---- ---- ---- ---- 273.80 +24.60 249.20 1890 ---- ---- ---- ---- 270.10 +24.40 245.70 1895 ---- ---- ---- ---- 266.50 +24.30 242.20 1900 ---- ---- ---- ---- 262.90 +24.10 238.80 1905 ---- ---- ---- ---- 259.30 +23.90 235.40 1910 ---- ---- ---- ---- 255.80 +23.70 232.10 1915 ---- ---- ---- ---- 252.30 +23.60 228.70 1920 ---- ---- ---- ---- 248.90 +23.50 225.40 1925 ---- ---- ---- ---- 245.40 +23.20 222.20 1930 ---- ---- ---- ---- 242.00 +23.10 218.90 1935 ---- ---- ---- ---- 238.70 +23.00 215.70 1940 ---- ---- ---- ---- 235.30 +22.70 212.60 1945 ---- ---- ---- ---- 232.00 +22.50 209.50 1950 ---- ---- ---- ---- 228.80 +22.40 206.40 1955 ---- ---- ---- ---- 225.50 +22.20 203.30 1960 ---- ---- ---- ---- 222.40 +22.10 200.30 1965 ---- ---- ---- ---- 219.20 +21.90 197.30 1970 ---- ---- ---- ---- 216.10 +21.70 194.40 1975 ---- ---- ---- ---- 213.00 +21.50 191.50 1980 ---- ---- ---- ---- 210.00 +21.30 188.70 1985 ---- ---- ---- ---- 207.00 +21.10 185.90 1990 ---- ---- ---- ---- 204.00 +20.90 183.10 1995 ---- ---- ---- ---- 201.10 +20.70 180.40 2000 ---- ---- ---- ---- 198.30 +20.60 177.70 2005 ---- ---- ---- ---- 195.50 +20.50 175.00 2010 ---- ---- ---- ---- 192.70 +20.30 172.40 2015 ---- ---- ---- ---- 189.90 +20.00 169.90 2020 ---- ---- ---- ---- 187.20 +19.90 167.30 2025 ---- ---- ---- ---- 184.50 +19.70 164.80 2030 ---- ---- ---- ---- 181.90 +19.50 162.40 2035 ---- ---- ---- ---- 179.30 +19.40 159.90 2040 ---- ---- ---- ---- 176.70 +19.20 157.50 2045 ---- ---- ---- ---- 174.10 +18.90 155.20 2050 ---- ---- ---- ---- 171.60 +18.70 152.90 2055 ---- ---- ---- ---- 169.20 +18.60 150.60 2060 ---- ---- ---- ---- 166.70 +18.40 148.30 2065 ---- ---- ---- ---- 164.30 +18.20 146.10 2070 ---- ---- ---- ---- 162.00 +18.10 143.90 2075 ---- ---- ---- ---- 159.60 +17.80 141.80 2080 ---- ---- ---- ---- 157.30 +17.60 139.70 2085 ---- ---- ---- ---- 155.10 +17.50 137.60 2090 ---- ---- ---- ---- 152.90 +17.40 135.50 2095 ---- ---- ---- ---- 150.70 +17.20 133.50 2100 ---- ---- ---- ---- 148.60 +17.00 131.60 2105 ---- ---- ---- ---- 146.40 +16.80 129.60 2110 ---- ---- ---- ---- 144.40 +16.70 127.70 2115 ---- ---- ---- ---- 142.30 +16.40 125.90 2120 ---- ---- ---- ---- 140.30 +16.20 124.10 2125 ---- ---- ---- ---- 138.40 +16.10 122.30 2130 ---- ---- ---- ---- 136.50 +16.00 120.50 2135 ---- ---- ---- ---- 134.60 +15.80 118.80 2140 ---- ---- ---- ---- 132.70 +15.60 117.10 2145 ---- ---- ---- ---- 130.90 +15.40 115.50 2150 ---- ---- ---- ---- 129.10 +15.20 113.90 2155 ---- ---- ---- ---- 127.40 +15.10 112.30 2160 ---- ---- ---- ---- 125.70 +15.00 110.70 2165 ---- ---- ---- ---- 124.00 +14.80 109.20 2170 ---- ---- ---- ---- 122.30 +14.60 107.70 2175 ---- ---- ---- ---- 120.70 +14.50 106.20 2180 ---- ---- ---- ---- 119.10 +14.30 104.80 2185 ---- ---- ---- ---- 117.60 +14.20 103.40 2190 ---- ---- ---- ---- 116.00 +14.00 102.00 2195 ---- ---- ---- ---- 114.50 +13.90 100.60 2200 ---- ---- ---- ---- 113.00 +13.70 99.30 2205 ---- ---- ---- ---- 111.50 +13.50 98.00 2210 ---- ---- ---- ---- 110.10 +13.40 96.70 2215 ---- ---- ---- ---- 108.70 +13.30 95.40 2220 ---- ---- ---- ---- 107.30 +13.20 94.10 2225 ---- ---- ---- ---- 105.90 +13.00 92.90 2230 ---- ---- ---- ---- 104.60 +12.90 91.70 2235 ---- ---- ---- ---- 103.20 +12.70 90.50 2240 ---- ---- ---- ---- 101.90 +12.60 89.30 2245 ---- ---- ---- ---- 100.60 +12.40 88.20 2250 ---- ---- ---- ---- 99.40 +12.40 87.00 2255 ---- ---- ---- ---- 98.10 +12.20 85.90 2260 ---- ---- ---- ---- 96.90 +12.10 84.80 2265 ---- ---- ---- ---- 95.70 +12.00 83.70 2270 ---- ---- ---- ---- 94.50 +11.80 82.70 2275 ---- ---- ---- ---- 93.30 +11.70 81.60 2280 ---- ---- ---- ---- 92.10 +11.50 80.60 2285 ---- ---- ---- ---- 91.00 +11.40 79.60 2290 ---- ---- ---- ---- 89.90 +11.30 78.60 2300 ---- ---- ---- ---- 87.70 +11.10 76.60 2310 ---- ---- ---- ---- 85.50 +10.80 74.70 2320 ---- ---- ---- ---- 83.50 +10.60 72.90 2325 ---- ---- ---- ---- 82.40 +10.40 72.00 2330 ---- ---- ---- ---- 81.40 +10.30 71.10 2340 ---- ---- ---- ---- 79.50 +10.20 69.30 2350 ---- ---- ---- ---- 77.60 +9.90 67.70 2360 ---- ---- ---- ---- 75.80 +9.80 66.00 2370 ---- ---- ---- ---- 74.00 +9.50 64.50 2375 ---- ---- ---- ---- 73.10 +9.40 63.70 2380 ---- ---- ---- ---- 72.30 +9.40 62.90 2400 ---- ---- ---- ---- 69.00 +9.00 60.00 2425 ---- ---- ---- ---- 65.10 +8.50 56.60 2450 ---- ---- ---- ---- 61.50 +8.00 53.50 2475 ---- ---- ---- ---- 58.20 +7.60 50.60 2500 ---- ---- ---- ---- 55.10 +7.30 47.80 2525 ---- ---- ---- ---- 52.30 +7.00 45.30 2550 ---- ---- ---- ---- 49.60 +6.60 43.00 2575 ---- ---- ---- ---- 47.10 +6.20 40.90 OMG MAY25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 634.40 +34.00 600.40 1525 ---- ---- ---- ---- 609.40 +34.00 575.40 1550 ---- ---- ---- ---- 584.40 +34.00 550.40 1575 ---- ---- ---- ---- 559.40 +34.00 525.40 1600 ---- ---- ---- ---- 534.40 +33.70 500.70 1625 ---- ---- ---- ---- 509.60 +33.00 476.60 1650 ---- ---- ---- ---- 485.40 +32.30 453.10 1675 ---- ---- ---- ---- 461.80 +31.60 430.20 1690 ---- ---- ---- ---- 447.90 +31.10 416.80 1700 ---- ---- ---- ---- 438.80 +30.90 407.90 1710 ---- ---- ---- ---- 429.80 +30.60 399.20 1720 ---- ---- ---- ---- 420.80 +30.30 390.50 1725 ---- ---- ---- ---- 416.40 +30.20 386.20 1730 ---- ---- ---- ---- 412.00 +30.00 382.00 1740 ---- ---- ---- ---- 403.20 +29.70 373.50 1750 ---- ---- ---- ---- 394.60 +29.50 365.10 1760 ---- ---- ---- ---- 386.00 +29.20 356.80 1770 ---- ---- ---- ---- 377.50 +28.80 348.70 1775 ---- ---- ---- ---- 373.30 +28.70 344.60 1780 ---- ---- ---- ---- 369.10 +28.50 340.60 1790 ---- ---- ---- ---- 360.90 +28.30 332.60 1795 ---- ---- ---- ---- 356.80 +28.20 328.60 1800 ---- ---- ---- ---- 352.70 +28.00 324.70 1805 ---- ---- ---- ---- 348.60 +27.80 320.80 1810 ---- ---- ---- ---- 344.60 +27.70 316.90 1815 ---- ---- ---- ---- 340.60 +27.50 313.10 1820 ---- ---- ---- ---- 336.60 +27.40 309.20 1825 ---- ---- ---- ---- 332.60 +27.20 305.40 1830 ---- ---- ---- ---- 328.70 +27.10 301.60 1835 ---- ---- ---- ---- 324.80 +26.90 297.90 1840 ---- ---- ---- ---- 320.90 +26.70 294.20 1845 ---- ---- ---- ---- 317.00 +26.50 290.50 1850 ---- ---- ---- ---- 313.20 +26.40 286.80 1855 ---- ---- ---- ---- 309.40 +26.30 283.10 1860 ---- ---- ---- ---- 305.60 +26.10 279.50 1865 ---- ---- ---- ---- 301.80 +25.90 275.90 1870 ---- ---- ---- ---- 298.10 +25.80 272.30 1875 ---- ---- ---- ---- 294.40 +25.60 268.80 1880 ---- ---- ---- ---- 290.70 +25.50 265.20 1885 ---- ---- ---- ---- 287.00 +25.30 261.70 1890 ---- ---- ---- ---- 283.40 +25.10 258.30 1895 ---- ---- ---- ---- 279.80 +25.00 254.80 1900 ---- ---- ---- ---- 276.20 +24.80 251.40 1905 ---- ---- ---- ---- 272.60 +24.60 248.00 1910 ---- ---- ---- ---- 269.10 +24.50 244.60 1915 ---- ---- ---- ---- 265.60 +24.30 241.30 1920 ---- ---- ---- ---- 262.10 +24.10 238.00 1925 ---- ---- ---- ---- 258.60 +23.90 234.70 1930 ---- ---- ---- ---- 255.20 +23.80 231.40 1935 ---- ---- ---- ---- 251.80 +23.60 228.20 1940 ---- ---- ---- ---- 248.40 +23.40 225.00 1945 ---- ---- ---- ---- 245.10 +23.30 221.80 1950 ---- ---- ---- ---- 241.70 +23.10 218.60 1955 ---- ---- ---- ---- 238.40 +22.90 215.50 1960 ---- ---- ---- ---- 235.20 +22.80 212.40 1965 ---- ---- ---- ---- 232.00 +22.60 209.40 1970 ---- ---- ---- ---- 228.80 +22.40 206.40 1975 ---- ---- ---- ---- 225.60 +22.20 203.40 1980 ---- ---- ---- ---- 222.50 +22.10 200.40 1985 ---- ---- ---- ---- 219.40 +21.90 197.50 1990 ---- ---- ---- ---- 216.40 +21.70 194.70 1995 ---- ---- ---- ---- 213.40 +21.60 191.80 2000 ---- ---- ---- ---- 210.40 +21.30 189.10 2005 ---- ---- ---- ---- 207.50 +21.20 186.30 2010 ---- ---- ---- ---- 204.60 +21.00 183.60 2015 ---- ---- ---- ---- 201.80 +20.80 181.00 2020 ---- ---- ---- ---- 198.90 +20.60 178.30 2025 ---- ---- ---- ---- 196.20 +20.50 175.70 2030 ---- ---- ---- ---- 193.40 +20.20 173.20 2035 ---- ---- ---- ---- 190.80 +20.10 170.70 2040 ---- ---- ---- ---- 188.10 +19.90 168.20 2045 ---- ---- ---- ---- 185.50 +19.70 165.80 2050 ---- ---- ---- ---- 182.90 +19.60 163.30 2055 ---- ---- ---- ---- 180.30 +19.30 161.00 2060 ---- ---- ---- ---- 177.80 +19.20 158.60 2065 ---- ---- ---- ---- 175.30 +19.00 156.30 2070 ---- ---- ---- ---- 172.90 +18.80 154.10 2075 ---- ---- ---- ---- 170.50 +18.70 151.80 2080 ---- ---- ---- ---- 168.10 +18.50 149.60 2085 ---- ---- ---- ---- 165.80 +18.30 147.50 2090 ---- ---- ---- ---- 163.50 +18.10 145.40 2095 ---- ---- ---- ---- 161.20 +17.90 143.30 2100 ---- ---- ---- ---- 159.00 +17.80 141.20 2105 ---- ---- ---- ---- 156.80 +17.60 139.20 2110 ---- ---- ---- ---- 154.60 +17.40 137.20 2115 ---- ---- ---- ---- 152.50 +17.20 135.30 2120 ---- ---- ---- ---- 150.40 +17.00 133.40 2125 ---- ---- ---- ---- 148.40 +16.90 131.50 2130 ---- ---- ---- ---- 146.40 +16.70 129.70 2135 ---- ---- ---- ---- 144.40 +16.50 127.90 2140 ---- ---- ---- ---- 142.50 +16.40 126.10 2145 ---- ---- ---- ---- 140.60 +16.30 124.30 2150 ---- ---- ---- ---- 138.70 +16.10 122.60 2155 ---- ---- ---- ---- 136.90 +15.90 121.00 2160 ---- ---- ---- ---- 135.10 +15.80 119.30 2165 ---- ---- ---- ---- 133.30 +15.60 117.70 2170 ---- ---- ---- ---- 131.60 +15.40 116.20 2175 ---- ---- ---- ---- 129.80 +15.20 114.60 2180 ---- ---- ---- ---- 128.20 +15.10 113.10 2185 ---- ---- ---- ---- 126.50 +14.90 111.60 2190 ---- ---- ---- ---- 124.90 +14.70 110.20 2195 ---- ---- ---- ---- 123.30 +14.60 108.70 2200 ---- ---- ---- ---- 121.80 +14.50 107.30 2205 ---- ---- ---- ---- 120.30 +14.40 105.90 2210 ---- ---- ---- ---- 118.80 +14.20 104.60 2215 ---- ---- ---- ---- 117.30 +14.00 103.30 2220 ---- ---- ---- ---- 115.80 +13.80 102.00 2225 ---- ---- ---- ---- 114.40 +13.70 100.70 2230 ---- ---- ---- ---- 113.00 +13.60 99.40 2235 ---- ---- ---- ---- 111.70 +13.50 98.20 2240 ---- ---- ---- ---- 110.30 +13.30 97.00 2245 ---- ---- ---- ---- 109.00 +13.20 95.80 2250 ---- ---- ---- ---- 107.70 +13.00 94.70 2255 ---- ---- ---- ---- 106.40 +12.90 93.50 2260 ---- ---- ---- ---- 105.20 +12.80 92.40 2265 ---- ---- ---- ---- 103.90 +12.60 91.30 2270 ---- ---- ---- ---- 102.70 +12.50 90.20 2275 ---- ---- ---- ---- 101.50 +12.40 89.10 2280 ---- ---- ---- ---- 100.40 +12.30 88.10 2285 ---- ---- ---- ---- 99.20 +12.10 87.10 2290 ---- ---- ---- ---- 98.10 +12.00 86.10 2295 ---- ---- ---- ---- 97.00 +11.90 85.10 2300 ---- ---- ---- ---- 95.90 +11.80 84.10 2305 ---- ---- ---- ---- 94.80 +11.70 83.10 2310 ---- ---- ---- ---- 93.70 +11.50 82.20 2320 ---- ---- ---- ---- 91.70 +11.30 80.40 2325 ---- ---- ---- ---- 90.60 +11.10 79.50 2330 ---- ---- ---- ---- 89.60 +11.00 78.60 2340 ---- ---- ---- ---- 87.70 +10.90 76.80 2350 ---- ---- ---- ---- 85.80 +10.60 75.20 2360 ---- ---- ---- ---- 84.00 +10.40 73.60 2370 ---- ---- ---- ---- 82.20 +10.20 72.00 2375 ---- ---- ---- ---- 81.30 +10.10 71.20 2380 ---- ---- ---- ---- 80.50 +10.00 70.50 2390 ---- ---- ---- ---- 78.80 +9.80 69.00 2400 ---- ---- ---- ---- 77.20 +9.60 67.60 2425 ---- ---- ---- ---- 73.40 +9.20 64.20 2450 ---- ---- ---- ---- 69.80 +8.80 61.00 2475 ---- ---- ---- ---- 66.50 +8.40 58.10 2500 ---- ---- ---- ---- 63.40 +8.00 55.40 2525 ---- ---- ---- ---- 60.50 +7.60 52.90 2550 ---- ---- ---- ---- 57.90 +7.30 50.60 2575 ---- ---- ---- ---- 55.40 +7.00 48.40 2600 ---- ---- ---- ---- 53.10 +6.70 46.40 OMG JUN25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 634.40 +34.00 600.40 1525 ---- ---- ---- ---- 609.40 +34.00 575.40 1550 ---- ---- ---- ---- 584.40 +33.80 550.60 1575 ---- ---- ---- ---- 559.50 +33.30 526.20 1600 ---- ---- ---- ---- 535.00 +32.60 502.40 1625 ---- ---- ---- ---- 511.00 +32.00 479.00 1650 ---- ---- ---- ---- 487.50 +31.40 456.10 1675 ---- ---- ---- ---- 464.50 +30.80 433.70 1690 ---- ---- ---- ---- 450.90 +30.40 420.50 1700 ---- ---- ---- ---- 441.90 +30.10 411.80 1710 ---- ---- ---- ---- 433.00 +29.80 403.20 1720 ---- ---- ---- ---- 424.20 +29.60 394.60 1725 ---- ---- ---- ---- 419.80 +29.50 390.30 1730 ---- ---- ---- ---- 415.40 +29.30 386.10 1740 ---- ---- ---- ---- 406.70 +29.10 377.60 1750 ---- ---- ---- ---- 398.10 +28.80 369.30 1760 ---- ---- ---- ---- 389.60 +28.60 361.00 1770 ---- ---- ---- ---- 381.10 +28.40 352.70 1775 ---- ---- ---- ---- 376.90 +28.30 348.60 1780 ---- ---- ---- ---- 372.70 +28.10 344.60 1790 ---- ---- ---- ---- 364.30 +27.80 336.50 1795 ---- ---- ---- ---- 360.20 +27.70 332.50 1800 ---- ---- ---- ---- 356.00 +27.50 328.50 1805 ---- ---- ---- ---- 351.90 +27.40 324.50 1810 ---- ---- ---- ---- 347.90 +27.30 320.60 1815 ---- ---- ---- ---- 343.80 +27.10 316.70 1820 ---- ---- ---- ---- 339.80 +27.00 312.80 1825 ---- ---- ---- ---- 335.80 +26.90 308.90 1830 ---- ---- ---- ---- 331.80 +26.70 305.10 1835 ---- ---- ---- ---- 327.80 +26.60 301.20 1840 ---- ---- ---- ---- 323.90 +26.50 297.40 1845 ---- ---- ---- ---- 320.00 +26.30 293.70 1850 ---- ---- ---- ---- 316.10 +26.20 289.90 1855 ---- ---- ---- ---- 312.20 +26.00 286.20 1860 ---- ---- ---- ---- 308.40 +25.80 282.60 1865 ---- ---- ---- ---- 304.60 +25.70 278.90 1870 ---- ---- ---- ---- 300.80 +25.50 275.30 1875 ---- ---- ---- ---- 297.10 +25.40 271.70 1880 ---- ---- ---- ---- 293.40 +25.30 268.10 1885 ---- ---- ---- ---- 289.70 +25.10 264.60 1890 ---- ---- ---- ---- 286.00 +24.90 261.10 1895 ---- ---- ---- ---- 282.40 +24.70 257.70 1900 ---- ---- ---- ---- 278.80 +24.60 254.20 1905 ---- ---- ---- ---- 275.30 +24.50 250.80 1910 ---- ---- ---- ---- 271.70 +24.20 247.50 1915 ---- ---- ---- ---- 268.20 +24.10 244.10 1920 ---- ---- ---- ---- 264.80 +24.00 240.80 1925 ---- ---- ---- ---- 261.30 +23.70 237.60 1930 ---- ---- ---- ---- 257.90 +23.60 234.30 1935 ---- ---- ---- ---- 254.60 +23.50 231.10 1940 ---- ---- ---- ---- 251.20 +23.20 228.00 1945 ---- ---- ---- ---- 247.90 +23.10 224.80 1950 ---- ---- ---- ---- 244.70 +23.00 221.70 1955 ---- ---- ---- ---- 241.40 +22.70 218.70 1960 ---- ---- ---- ---- 238.20 +22.50 215.70 1965 ---- ---- ---- ---- 235.10 +22.40 212.70 1970 ---- ---- ---- ---- 231.90 +22.20 209.70 1975 ---- ---- ---- ---- 228.90 +22.10 206.80 1980 ---- ---- ---- ---- 225.80 +21.90 203.90 1985 ---- ---- ---- ---- 222.80 +21.80 201.00 1990 ---- ---- ---- ---- 219.80 +21.60 198.20 1995 ---- ---- ---- ---- 216.80 +21.40 195.40 2000 ---- ---- ---- ---- 213.90 +21.20 192.70 2005 ---- ---- ---- ---- 211.00 +21.00 190.00 2010 ---- ---- ---- ---- 208.10 +20.80 187.30 2015 ---- ---- ---- ---- 205.30 +20.60 184.70 2020 ---- ---- ---- ---- 202.50 +20.50 182.00 2025 ---- ---- ---- ---- 199.80 +20.30 179.50 2030 ---- ---- ---- ---- 197.10 +20.20 176.90 2035 ---- ---- ---- ---- 194.40 +20.00 174.40 2040 ---- ---- ---- ---- 191.80 +19.80 172.00 2045 ---- ---- ---- ---- 189.10 +19.60 169.50 2050 ---- ---- ---- ---- 186.60 +19.50 167.10 2055 ---- ---- ---- ---- 184.00 +19.20 164.80 2060 ---- ---- ---- ---- 181.50 +19.10 162.40 2065 ---- ---- ---- ---- 179.10 +19.00 160.10 2070 ---- ---- ---- ---- 176.60 +18.70 157.90 2075 ---- ---- ---- ---- 174.20 +18.60 155.60 2080 ---- ---- ---- ---- 171.80 +18.40 153.40 2085 ---- ---- ---- ---- 169.50 +18.20 151.30 2090 ---- ---- ---- ---- 167.20 +18.00 149.20 2095 ---- ---- ---- ---- 164.90 +17.80 147.10 2100 ---- ---- ---- ---- 162.70 +17.70 145.00 2105 ---- ---- ---- ---- 160.50 +17.50 143.00 2110 ---- ---- ---- ---- 158.30 +17.30 141.00 2115 ---- ---- ---- ---- 156.20 +17.20 139.00 2120 ---- ---- ---- ---- 154.10 +17.00 137.10 2125 ---- ---- ---- ---- 152.00 +16.80 135.20 2130 ---- ---- ---- ---- 150.00 +16.70 133.30 2135 ---- ---- ---- ---- 148.00 +16.60 131.40 2140 ---- ---- ---- ---- 146.00 +16.40 129.60 2145 ---- ---- ---- ---- 144.10 +16.30 127.80 2150 ---- ---- ---- ---- 142.10 +16.00 126.10 2155 ---- ---- ---- ---- 140.30 +15.90 124.40 2160 ---- ---- ---- ---- 138.40 +15.70 122.70 2165 ---- ---- ---- ---- 136.60 +15.60 121.00 2170 ---- ---- ---- ---- 134.80 +15.40 119.40 2175 ---- ---- ---- ---- 133.00 +15.20 117.80 2180 ---- ---- ---- ---- 131.30 +15.10 116.20 2185 ---- ---- ---- ---- 129.60 +14.90 114.70 2190 ---- ---- ---- ---- 127.90 +14.80 113.10 2195 ---- ---- ---- ---- 126.30 +14.70 111.60 2200 ---- ---- ---- ---- 124.70 +14.50 110.20 2205 ---- ---- ---- ---- 123.10 +14.40 108.70 2210 ---- ---- ---- ---- 121.50 +14.20 107.30 2215 ---- ---- ---- ---- 120.00 +14.10 105.90 2220 ---- ---- ---- ---- 118.50 +13.90 104.60 2225 ---- ---- ---- ---- 117.00 +13.80 103.20 2230 ---- ---- ---- ---- 115.60 +13.70 101.90 2235 ---- ---- ---- ---- 114.10 +13.50 100.60 2240 ---- ---- ---- ---- 112.70 +13.30 99.40 2245 ---- ---- ---- ---- 111.40 +13.30 98.10 2250 ---- ---- ---- ---- 110.00 +13.10 96.90 2255 ---- ---- ---- ---- 108.70 +13.00 95.70 2260 ---- ---- ---- ---- 107.40 +12.80 94.60 2265 ---- ---- ---- ---- 106.10 +12.70 93.40 2270 ---- ---- ---- ---- 104.80 +12.50 92.30 2275 ---- ---- ---- ---- 103.60 +12.40 91.20 2280 ---- ---- ---- ---- 102.40 +12.30 90.10 2285 ---- ---- ---- ---- 101.20 +12.20 89.00 2290 ---- ---- ---- ---- 100.10 +12.10 88.00 2295 ---- ---- ---- ---- 98.90 +11.90 87.00 2300 ---- ---- ---- ---- 97.80 +11.80 86.00 2305 ---- ---- ---- ---- 96.70 +11.70 85.00 2310 ---- ---- ---- ---- 95.60 +11.60 84.00 2320 ---- ---- ---- ---- 93.50 +11.30 82.20 2325 ---- ---- ---- ---- 92.50 +11.20 81.30 2330 ---- ---- ---- ---- 91.50 +11.10 80.40 2340 ---- ---- ---- ---- 89.60 +10.90 78.70 2350 ---- ---- ---- ---- 87.70 +10.70 77.00 2360 ---- ---- ---- ---- 85.90 +10.50 75.40 2370 ---- ---- ---- ---- 84.10 +10.30 73.80 2375 ---- ---- ---- ---- 83.30 +10.20 73.10 2380 ---- ---- ---- ---- 82.40 +10.10 72.30 2390 ---- ---- ---- ---- 80.80 +9.90 70.90 2400 ---- ---- ---- ---- 79.20 +9.80 69.40 2425 ---- ---- ---- ---- 75.40 +9.30 66.10 2450 ---- ---- ---- ---- 71.70 +8.80 62.90 2475 ---- ---- ---- ---- 68.30 +8.50 59.80 2500 ---- ---- ---- ---- 64.90 +8.10 56.80 2525 ---- ---- ---- ---- 61.70 +7.70 54.00 2550 ---- ---- ---- ---- 58.60 +7.30 51.30 2575 ---- ---- ---- ---- 55.70 +7.00 48.70 2600 ---- ---- ---- ---- 52.90 +6.70 46.20 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 ---- ---- ---- ---- .10 .00 .10 1580 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 1620 ---- ---- ---- ---- .10 .00 .10 1625 ---- ---- ---- ---- .10 .00 .10 1630 ---- ---- ---- ---- .10 .00 .10 1635 ---- ---- ---- ---- .10 .00 .10 1640 ---- ---- ---- ---- .10 .00 .10 1645 ---- ---- ---- ---- .10 .00 .10 1650 ---- ---- ---- ---- .10 .00 .10 1655 ---- ---- ---- ---- .10 .00 .10 1660 ---- ---- ---- ---- .10 .00 .10 1665 ---- ---- ---- ---- .10 .00 .10 1670 ---- ---- ---- ---- .10 .00 .10 1675 ---- ---- ---- ---- .10 .00 .10 1680 ---- ---- ---- ---- .10 .00 .10 1685 ---- ---- ---- ---- .10 .00 .10 1690 ---- ---- ---- ---- .10 .00 .10 1695 ---- ---- ---- ---- .10 .00 .10 1700 ---- ---- ---- ---- .10 .00 .10 1705 ---- ---- ---- ---- .10 .00 .10 1710 ---- ---- ---- ---- .10 .00 .10 1715 ---- ---- ---- ---- .10 .00 .10 1720 ---- ---- ---- ---- .10 .00 .10 1725 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .20 +.10 .10 1745 ---- ---- ---- ---- .20 +.10 .10 1750 ---- ---- ---- ---- .20 +.10 .10 1755 ---- ---- ---- ---- .20 +.10 .10 1760 ---- ---- ---- ---- .20 .00 .20 1765 ---- ---- ---- ---- .20 .00 .20 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- ---- ---- .20 .00 .20 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 .20 1790 ---- ---- ---- ---- .20 .00 .20 1795 ---- ---- ---- ---- .20 .00 .20 1800 ---- ---- ---- ---- .20 -.10 .30 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- ---- ---- .30 .00 .30 1820 ---- ---- ---- ---- .30 -.10 .40 1825 ---- ---- ---- ---- .30 -.10 .40 1830 ---- ---- ---- ---- .30 -.10 .40 1835 ---- ---- ---- ---- .30 -.20 .50 1840 ---- ---- .50A .50A .30 -.30 .60 1845 ---- ---- .60A .60A .40 -.30 .70 1850 ---- ---- .60A .60A .40 -.40 .80 1855 ---- ---- .60A .60A .40 -.50 .90 1860 ---- ---- .70A .70A .50 -.50 1.00 1865 ---- ---- .80A .80A .60 -.60 1.20 1870 ---- ---- .90A .90A .60 -.90 1.50 1875 ---- ---- 1.00A 1.00A .70 -1.10 1.80 1880 ---- ---- 1.10A 1.10A .90 -1.30 2.20 1885 ---- ---- 1.30A 1.30A 1.00 -1.70 2.70 1890 ---- ---- 1.40A 1.40A 1.20 -2.10 3.30 1895 ---- ---- 1.70A 1.70A 1.40 -2.60 4.00 1900 ---- ---- 2.00A 2.00A 1.70 -3.20 4.90 1905 ---- ---- 2.40A 2.40A 2.10 -3.90 6.00 1910 ---- ---- 2.70A 2.70A 2.50 -4.80 7.30 1915 ---- ---- 3.30A 3.30A 3.10 -5.70 8.80 1920 ---- ---- 3.90A 3.90A 3.80 -6.80 10.60 1925 ---- ---- 4.70A 4.70A 4.50 -8.10 12.60 1930 ---- ---- 5.60A 5.60A 5.50 -9.40 14.90 1935 ---- ---- 6.80A 6.80A 6.60 -10.80 17.40 1940 ---- ---- 8.00A 8.00A 8.00 -12.10 20.10 1945 ---- ---- 9.50A 9.50A 9.50 -13.60 23.10 1950 ---- ---- 11.20A 11.20A 11.30 -15.00 26.30 1955 ---- ---- 13.30A 13.30A 13.30 -16.40 29.70 1960 ---- ---- 15.40A 15.40A 15.50 -17.80 33.30 1965 ---- ---- 17.70A 17.70A 18.00 -19.10 37.10 1970 ---- ---- 20.20A 20.20A 20.70 -20.30 41.00 1975 ---- ---- 22.90A 22.90A 23.70 -21.40 45.10 1980 ---- ---- 25.80A 25.80A 26.80 -22.50 49.30 1985 ---- ---- ---- ---- 30.20 -23.40 53.60 1990 ---- ---- ---- ---- 33.70 -24.40 58.10 1995 ---- ---- ---- ---- 37.40 -25.20 62.60 2000 ---- ---- ---- ---- 41.20 -25.90 67.10 2005 ---- ---- ---- ---- 45.10 -26.70 71.80 2010 ---- ---- ---- ---- 49.20 -27.30 76.50 2015 ---- ---- ---- ---- 53.30 -27.90 81.20 2020 ---- ---- ---- ---- 57.60 -28.40 86.00 2025 ---- ---- ---- ---- 61.90 -28.90 90.80 2030 ---- ---- ---- ---- 66.40 -29.30 95.70 2035 ---- ---- ---- ---- 70.90 -29.60 100.50 2040 ---- ---- ---- ---- 75.40 -30.00 105.40 2045 ---- ---- ---- ---- 80.00 -30.30 110.30 2050 ---- ---- ---- ---- 84.70 -30.50 115.20 2055 ---- ---- ---- ---- 89.40 -30.70 120.10 2060 ---- ---- ---- ---- 94.10 -31.00 125.10 2065 ---- ---- ---- ---- 98.90 -31.10 130.00 2070 ---- ---- ---- ---- 103.70 -31.20 134.90 2075 ---- ---- ---- ---- 108.50 -31.40 139.90 2080 ---- ---- ---- ---- 113.40 -31.40 144.80 2085 ---- ---- ---- ---- 118.20 -31.60 149.80 2090 ---- ---- ---- ---- 123.10 -31.70 154.80 2095 ---- ---- ---- ---- 128.00 -31.70 159.70 2100 ---- ---- ---- ---- 132.90 -31.80 164.70 2105 ---- ---- ---- ---- 137.80 -31.90 169.70 2110 ---- ---- ---- ---- 142.70 -32.00 174.70 2115 ---- ---- ---- ---- 147.60 -32.00 179.60 2120 ---- ---- ---- ---- 152.60 -32.00 184.60 2125 ---- ---- ---- ---- 157.50 -32.10 189.60 2130 ---- ---- ---- ---- 162.50 -32.10 194.60 2135 ---- ---- ---- ---- 167.40 -32.20 199.60 2140 ---- ---- ---- ---- 172.40 -32.20 204.60 2150 ---- ---- ---- ---- 182.30 -32.20 214.50 2160 ---- ---- ---- ---- 192.20 -32.30 224.50 2170 ---- ---- ---- ---- 202.10 -32.40 234.50 2175 ---- ---- ---- ---- 207.10 -32.30 239.40 2180 ---- ---- ---- ---- 212.10 -32.30 244.40 2190 ---- ---- ---- ---- 222.00 -32.40 254.40 2200 ---- ---- ---- ---- 232.00 -32.40 264.40 2210 ---- ---- ---- ---- 241.90 -32.50 274.40 2220 ---- ---- ---- ---- 251.90 -32.50 284.40 2225 ---- ---- ---- ---- 256.90 -32.50 289.40 2230 ---- ---- ---- ---- 261.90 -32.40 294.30 2240 ---- ---- ---- ---- 271.90 -32.40 304.30 2250 ---- ---- ---- ---- 281.90 -32.40 314.30 2275 ---- ---- ---- ---- 306.80 -32.50 339.30 2300 ---- ---- ---- ---- 331.80 -32.50 364.30 2325 ---- ---- ---- ---- 356.70 -32.60 389.30 2350 ---- ---- ---- ---- 381.70 -32.60 414.30 2375 ---- ---- ---- ---- 406.70 -32.60 439.30 2400 ---- ---- ---- ---- 431.70 -32.60 464.30 2425 ---- ---- ---- ---- 456.70 -32.60 489.30 OMG DEC23 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 ---- ---- ---- ---- .20 +.10 .10 1575 ---- ---- ---- ---- .20 +.10 .10 1580 ---- ---- ---- ---- .20 +.10 .10 1590 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- ---- ---- .20 .00 .20 1620 ---- ---- ---- ---- .20 .00 .20 1625 ---- ---- ---- ---- .20 .00 .20 1630 ---- ---- ---- ---- .20 .00 .20 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- ---- ---- ---- .20 -.10 .30 1650 ---- ---- ---- ---- .20 -.10 .30 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 1670 ---- ---- ---- ---- .20 -.10 .30 1675 ---- ---- ---- ---- .20 -.20 .40 1680 ---- ---- ---- ---- .20 -.20 .40 1685 ---- ---- ---- ---- .20 -.20 .40 1690 ---- ---- ---- ---- .30 -.10 .40 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- ---- ---- .30 -.10 .40 1705 ---- ---- ---- ---- .30 -.20 .50 1710 ---- ---- ---- ---- .30 -.20 .50 1715 ---- ---- ---- ---- .30 -.20 .50 1720 ---- ---- .50A .50A .30 -.30 .60 1725 ---- ---- ---- ---- .40 -.20 .60 1730 ---- ---- .60A .60A .40 -.30 .70 1735 ---- ---- .60A .60A .40 -.30 .70 1740 ---- ---- .70A .70A .40 -.40 .80 1745 ---- ---- .70A .70A .50 -.30 .80 1750 ---- ---- .70A .70A .50 -.40 .90 1755 ---- ---- .80A .80A .60 -.40 1.00 1760 ---- ---- .80A .80A .60 -.40 1.00 1765 ---- ---- .90A .90A .70 -.40 1.10 1770 ---- ---- .90A .90A .70 -.50 1.20 1775 ---- ---- 1.00A 1.00A .80 -.50 1.30 1780 ---- ---- 1.10A 1.10A .90 -.50 1.40 1785 ---- ---- 1.20A 1.20A 1.00 -.60 1.60 1790 ---- ---- 1.30A 1.30A 1.10 -.60 1.70 1795 ---- ---- 1.40A 1.40A 1.20 -.70 1.90 1800 ---- ---- 1.50A 1.50A 1.30 -.90 2.20 1805 ---- ---- 1.70A 1.70A 1.40 -1.00 2.40 1810 ---- ---- 1.80A 1.80A 1.60 -1.10 2.70 1815 ---- ---- 2.00A 2.00A 1.80 -1.20 3.00 1820 ---- ---- 2.20A 2.20A 2.00 -1.30 3.30 1825 ---- ---- 2.50A 2.50A 2.20 -1.50 3.70 1830 ---- ---- 2.70A 2.70A 2.50 -1.60 4.10 1835 ---- ---- 3.00A 3.00A 2.80 -1.80 4.60 1840 ---- ---- 3.40A 3.40A 3.10 -2.00 5.10 1845 ---- ---- 3.70A 3.70A 3.50 -2.20 5.70 1850 ---- ---- 4.20A 4.20A 3.90 -2.50 6.40 1 1 1855 ---- ---- 4.60A 4.60A 4.40 -2.80 7.20 1860 ---- ---- 5.10A 5.10A 4.90 -3.10 8.00 1865 ---- ---- 5.70A 5.70A 5.50 -3.50 9.00 1870 ---- ---- 6.30A 6.30A 6.20 -3.80 10.00 1875 ---- ---- 7.10A 7.10A 6.90 -4.30 11.20 1880 ---- ---- 7.80A 7.80A 7.70 -4.80 12.50 1885 ---- ---- 8.70A 8.70A 8.60 -5.20 13.80 1890 ---- ---- 9.70A 9.70A 9.60 -5.70 15.30 1895 ---- ---- 10.80A 10.80A 10.60 -6.40 17.00 1900 ---- ---- 11.80A 11.80A 11.80 -6.90 18.70 1905 ---- ---- 13.10A 13.10A 13.10 -7.50 20.60 1910 ---- ---- 14.50A 14.50A 14.50 -8.10 22.60 1915 ---- ---- 15.90A 15.90A 15.90 -8.90 24.80 1920 ---- ---- 17.50A 17.50A 17.60 -9.50 27.10 1925 ---- ---- 19.20A 19.20A 19.30 -10.20 29.50 1930 ---- ---- 21.00A 21.00A 21.10 -11.00 32.10 1935 ---- ---- 22.90A 22.90A 23.10 -11.60 34.70 1940 ---- ---- 24.90A 24.90A 25.20 -12.30 37.50 1945 ---- ---- 27.10A 27.10A 27.40 -13.00 40.40 1950 ---- ---- 29.30A 29.30A 29.70 -13.70 43.40 1955 ---- ---- 31.70A 31.70A 32.20 -14.30 46.50 1960 ---- ---- 34.20A 34.20A 34.70 -15.10 49.80 1965 ---- ---- 36.70A 36.70A 37.40 -15.70 53.10 1970 ---- ---- 39.40A 39.40A 40.20 -16.30 56.50 1975 ---- ---- 42.20A 42.20A 43.10 -17.00 60.10 1980 ---- ---- 45.10A 45.10A 46.10 -17.60 63.70 1985 ---- ---- 48.10A 48.10A 49.20 -18.20 67.40 1990 ---- ---- 51.20A 51.20A 52.40 -18.80 71.20 1995 ---- ---- 54.40A 54.40A 55.70 -19.40 75.10 2000 ---- ---- 57.60A 57.60A 59.10 -19.90 79.00 2005 ---- ---- 61.00A 61.00A 62.60 -20.40 83.00 2010 ---- ---- ---- ---- 66.10 -21.00 87.10 2015 ---- ---- ---- ---- 69.80 -21.40 91.20 2020 ---- ---- ---- ---- 73.50 -21.90 95.40 2025 ---- ---- ---- ---- 77.30 -22.40 99.70 2030 ---- ---- ---- ---- 81.10 -22.90 104.00 2035 ---- ---- ---- ---- 85.10 -23.20 108.30 2040 ---- ---- ---- ---- 89.00 -23.70 112.70 2045 ---- ---- ---- ---- 93.10 -24.10 117.20 2050 ---- ---- ---- ---- 97.20 -24.40 121.60 2055 ---- ---- ---- ---- 101.30 -24.90 126.20 2060 ---- ---- ---- ---- 105.50 -25.20 130.70 2065 ---- ---- ---- ---- 109.70 -25.60 135.30 2070 ---- ---- ---- ---- 114.00 -25.90 139.90 2075 ---- ---- ---- ---- 118.30 -26.20 144.50 2080 ---- ---- ---- ---- 122.70 -26.50 149.20 2085 ---- ---- ---- ---- 127.10 -26.80 153.90 2090 ---- ---- ---- ---- 131.50 -27.10 158.60 2095 ---- ---- ---- ---- 136.00 -27.30 163.30 2100 ---- ---- ---- ---- 140.40 -27.60 168.00 2105 ---- ---- ---- ---- 145.00 -27.80 172.80 2110 ---- ---- ---- ---- 149.50 -28.10 177.60 2115 ---- ---- ---- ---- 154.10 -28.30 182.40 2120 ---- ---- ---- ---- 158.70 -28.50 187.20 2125 ---- ---- ---- ---- 163.30 -28.70 192.00 2130 ---- ---- ---- ---- 167.90 -28.90 196.80 2135 ---- ---- ---- ---- 172.60 -29.10 201.70 2140 ---- ---- ---- ---- 177.30 -29.20 206.50 2150 ---- ---- ---- ---- 186.70 -29.60 216.30 2160 ---- ---- ---- ---- 196.20 -29.80 226.00 2170 ---- ---- ---- ---- 205.70 -30.10 235.80 2175 ---- ---- ---- ---- 210.50 -30.20 240.70 2180 ---- ---- ---- ---- 215.30 -30.30 245.60 2190 ---- ---- ---- ---- 224.90 -30.60 255.50 2200 ---- ---- ---- ---- 234.60 -30.70 265.30 2210 ---- ---- ---- ---- 244.30 -30.90 275.20 2220 ---- ---- ---- ---- 254.10 -31.00 285.10 2225 ---- ---- ---- ---- 259.00 -31.00 290.00 2230 ---- ---- ---- ---- 263.90 -31.10 295.00 2240 ---- ---- ---- ---- 273.70 -31.20 304.90 2250 ---- ---- ---- ---- 283.50 -31.30 314.80 2275 ---- ---- ---- ---- 308.10 -31.60 339.70 2300 ---- ---- ---- ---- 332.80 -31.80 364.60 2325 ---- ---- ---- ---- 357.50 -32.00 389.50 2350 ---- ---- ---- ---- 382.30 -32.10 414.40 2375 ---- ---- ---- ---- 407.10 -32.20 439.30 2400 ---- ---- ---- ---- 432.00 -32.30 464.30 2425 ---- ---- ---- ---- 456.90 -32.40 489.30 OMG JAN24 Micro Gold Option PUT 1350 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .30 .00 .30 1580 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- .30A .30A .30 -.10 .40 1600 ---- ---- .30A .30A .30 -.10 .40 1610 ---- ---- ---- ---- .30 -.10 .40 1620 ---- ---- ---- ---- .30 -.10 .40 1625 ---- ---- ---- ---- .30 -.10 .40 1630 ---- ---- ---- ---- .30 -.10 .40 1640 ---- ---- .40A .40A .40 -.10 .50 1650 ---- ---- ---- ---- .40 -.10 .50 1655 ---- ---- ---- ---- .40 -.10 .50 1660 ---- ---- .50A .50A .40 -.20 .60 1665 ---- ---- .50A .50A .40 -.20 .60 1670 ---- ---- .50A .50A .50 -.10 .60 1675 ---- ---- .60A .60A .50 -.20 .70 1680 ---- ---- .60A .60A .50 -.20 .70 1685 ---- ---- .60A .60A .50 -.20 .70 1690 ---- ---- .60A .60A .50 -.30 .80 1695 ---- ---- .70A .70A .60 -.20 .80 1700 ---- ---- .70A .70A .60 -.30 .90 1705 ---- ---- .80A .80A .60 -.30 .90 1710 ---- ---- .80A .80A .70 -.30 1.00 1715 ---- ---- .80A .80A .70 -.40 1.10 1720 ---- ---- .90A .90A .80 -.30 1.10 1725 ---- ---- 1.00A 1.00A .80 -.40 1.20 1730 ---- ---- 1.00A 1.00A .90 -.40 1.30 1735 ---- ---- 1.10A 1.10A .90 -.50 1.40 1740 ---- ---- 1.20A 1.20A 1.00 -.50 1.50 1745 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 1750 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1755 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 1760 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 1765 ---- ---- 1.60A 1.60A 1.50 -.70 2.20 1770 ---- ---- 1.80A 1.80A 1.60 -.70 2.30 1775 ---- ---- 1.90A 1.90A 1.70 -.80 2.50 1780 ---- ---- 2.10A 2.10A 1.90 -.80 2.70 1785 ---- ---- 2.20A 2.20A 2.10 -.90 3.00 1790 ---- ---- 2.40A 2.40A 2.20 -1.00 3.20 1795 ---- ---- 2.60A 2.60A 2.40 -1.10 3.50 1800 ---- ---- 2.80A 2.80A 2.70 -1.10 3.80 1805 ---- ---- 3.10A 3.10A 2.90 -1.30 4.20 1810 ---- ---- 3.40A 3.40A 3.20 -1.40 4.60 1815 ---- ---- 3.70A 3.70A 3.50 -1.50 5.00 1820 ---- ---- 4.00A 4.00A 3.80 -1.60 5.40 1825 ---- ---- 4.30A 4.30A 4.10 -1.80 5.90 1830 ---- ---- 4.70A 4.70A 4.50 -2.00 6.50 1835 ---- ---- 5.10A 5.10A 4.90 -2.20 7.10 1840 ---- ---- 5.60A 5.60A 5.40 -2.30 7.70 1845 ---- ---- 6.10A 6.10A 5.90 -2.60 8.50 1850 ---- ---- 6.60A 6.60A 6.50 -2.70 9.20 1855 ---- ---- 7.20A 7.20A 7.00 -3.10 10.10 1860 ---- ---- 7.80A 7.80A 7.70 -3.30 11.00 1865 ---- ---- 8.50A 8.50A 8.40 -3.60 12.00 1870 ---- ---- 9.30A 9.30A 9.20 -3.80 13.00 1875 ---- ---- 10.10A 10.10A 10.00 -4.20 14.20 1880 ---- ---- 11.00A 11.00A 10.90 -4.50 15.40 1885 ---- ---- 11.90A 11.90A 11.80 -4.90 16.70 1890 ---- ---- 13.00A 13.00A 12.80 -5.30 18.10 1895 ---- ---- 14.00A 14.00A 14.00 -5.70 19.70 1900 ---- ---- 15.10A 15.10A 15.10 -6.20 21.30 1 1905 ---- ---- 16.40A 16.40A 16.40 -6.60 23.00 1910 ---- ---- 17.80A 17.80A 17.80 -7.00 24.80 1915 ---- ---- 19.20A 19.20A 19.20 -7.50 26.70 1920 ---- ---- 20.60A 20.60A 20.70 -8.00 28.70 1925 ---- ---- 22.20A 22.20A 22.30 -8.50 30.80 1930 ---- ---- 23.80A 23.80A 24.10 -8.90 33.00 1935 ---- ---- 25.60A 25.60A 25.90 -9.40 35.30 1940 ---- ---- 27.40A 27.40A 27.80 -9.90 37.70 1945 ---- ---- 29.30A 29.30A 29.80 -10.40 40.20 1950 ---- ---- 31.30A 31.30A 31.90 -10.90 42.80 1955 ---- ---- 33.40A 33.40A 34.10 -11.40 45.50 1960 ---- ---- 35.60A 35.60A 36.30 -12.00 48.30 1965 ---- ---- 37.90A 37.90A 38.70 -12.50 51.20 1970 ---- ---- 40.30A 40.30A 41.20 -13.00 54.20 1975 ---- ---- 42.80A 42.80A 43.70 -13.50 57.20 1980 ---- ---- 45.30A 45.30A 46.40 -14.00 60.40 1985 ---- ---- 48.00A 48.00A 49.10 -14.50 63.60 1990 ---- ---- 50.70A 50.70A 51.90 -15.00 66.90 1995 ---- ---- 53.50A 53.50A 54.80 -15.50 70.30 2000 ---- ---- 56.40A 56.40A 57.80 -16.00 73.80 2005 ---- ---- 59.40A 59.40A 60.90 -16.40 77.30 2010 ---- ---- 62.40A 62.40A 64.00 -17.00 81.00 2015 ---- ---- 65.50A 65.50A 67.30 -17.30 84.60 2020 ---- ---- 68.70A 68.70A 70.50 -17.90 88.40 2025 ---- ---- 72.00A 72.00A 73.90 -18.30 92.20 2030 ---- ---- 75.40A 75.40A 77.30 -18.70 96.00 2035 ---- ---- 78.80A 78.80A 80.80 -19.20 100.00 2040 ---- ---- 82.20A 82.20A 84.40 -19.50 103.90 2045 ---- ---- ---- ---- 88.00 -20.00 108.00 2050 ---- ---- ---- ---- 91.70 -20.30 112.00 2055 ---- ---- ---- ---- 95.40 -20.70 116.10 2060 ---- ---- ---- ---- 99.20 -21.10 120.30 2065 ---- ---- ---- ---- 103.00 -21.50 124.50 2070 ---- ---- ---- ---- 106.90 -21.90 128.80 2075 ---- ---- ---- ---- 110.90 -22.10 133.00 2080 ---- ---- ---- ---- 114.90 -22.50 137.40 2085 ---- ---- ---- ---- 118.90 -22.80 141.70 2090 ---- ---- ---- ---- 122.90 -23.20 146.10 2095 ---- ---- ---- ---- 127.10 -23.40 150.50 2100 ---- ---- ---- ---- 131.20 -23.80 155.00 2105 ---- ---- ---- ---- 135.40 -24.00 159.40 2110 ---- ---- ---- ---- 139.60 -24.30 163.90 2115 ---- ---- ---- ---- 143.80 -24.70 168.50 2120 ---- ---- ---- ---- 148.10 -24.90 173.00 2125 ---- ---- ---- ---- 152.40 -25.20 177.60 2130 ---- ---- ---- ---- 156.80 -25.40 182.20 2135 ---- ---- ---- ---- 161.20 -25.60 186.80 2140 ---- ---- ---- ---- 165.50 -26.00 191.50 2145 ---- ---- ---- ---- 170.00 -26.10 196.10 2150 ---- ---- ---- ---- 174.40 -26.40 200.80 2155 ---- ---- ---- ---- 178.90 -26.60 205.50 2160 ---- ---- ---- ---- 183.40 -26.80 210.20 2170 ---- ---- ---- ---- 192.40 -27.20 219.60 2175 ---- ---- ---- ---- 197.00 -27.40 224.40 2180 ---- ---- ---- ---- 201.50 -27.60 229.10 2190 ---- ---- ---- ---- 210.70 -28.00 238.70 2200 ---- ---- ---- ---- 220.00 -28.20 248.20 2210 ---- ---- ---- ---- 229.30 -28.60 257.90 2220 ---- ---- ---- ---- 238.70 -28.80 267.50 2225 ---- ---- ---- ---- 243.40 -29.00 272.40 2230 ---- ---- ---- ---- 248.10 -29.10 277.20 2240 ---- ---- ---- ---- 257.60 -29.30 286.90 2250 ---- ---- ---- ---- 267.10 -29.60 296.70 2260 ---- ---- ---- ---- 276.70 -29.70 306.40 2275 ---- ---- ---- ---- 291.10 -30.00 321.10 2300 ---- ---- ---- ---- 315.20 -30.50 345.70 2325 ---- ---- ---- ---- 339.50 -30.80 370.30 2350 ---- ---- ---- ---- 363.90 -31.20 395.10 2375 ---- ---- ---- ---- 388.50 -31.40 419.90 2400 ---- ---- ---- ---- 413.10 -31.70 444.80 2425 ---- ---- ---- ---- 437.80 -31.90 469.70 2450 ---- ---- ---- ---- 462.50 -32.10 494.60 OMG FEB24 Micro Gold Option PUT 1350 ---- ---- ---- ---- .10 -.10 .20 1375 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.20 .40 1525 ---- ---- ---- ---- .30 -.10 .40 1550 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- ---- ---- .30 -.20 .50 1570 ---- ---- ---- ---- .40 -.10 .50 1575 ---- ---- ---- ---- .40 -.10 .50 1580 ---- ---- ---- ---- .40 -.10 .50 1590 ---- ---- ---- ---- .40 -.20 .60 1600 ---- ---- ---- ---- .40 -.20 .60 1610 ---- ---- ---- ---- .50 -.10 .60 1620 ---- ---- ---- ---- .50 -.20 .70 1625 ---- ---- ---- ---- .50 -.20 .70 1630 ---- ---- ---- ---- .60 -.20 .80 1640 ---- ---- ---- ---- .60 -.30 .90 1650 ---- ---- .90A .90A .70 -.30 1.00 1655 ---- ---- ---- ---- .70 -.30 1.00 1660 ---- ---- 1.00A 1.00A .80 -.30 1.10 1665 ---- ---- ---- ---- .80 -.30 1.10 1670 ---- ---- 1.10A 1.10A .90 -.30 1.20 1675 ---- ---- 1.20A 1.20A .90 -.40 1.30 1680 ---- ---- 1.20A 1.20A 1.00 -.40 1.40 1685 ---- ---- 1.30A 1.30A 1.00 -.40 1.40 1690 ---- ---- 1.40A 1.40A 1.10 -.40 1.50 1695 ---- ---- 1.50A 1.50A 1.20 -.40 1.60 1700 ---- ---- 1.50A 1.50A 1.30 -.50 1.80 1705 ---- ---- 1.60A 1.60A 1.40 -.50 1.90 1710 ---- ---- 1.70A 1.70A 1.50 -.50 2.00 1715 ---- ---- 1.80A 1.80A 1.60 -.50 2.10 1720 ---- ---- 2.00A 2.00A 1.70 -.60 2.30 1725 ---- ---- 2.10A 2.10A 1.80 -.70 2.50 1730 ---- ---- 2.20A 2.20A 1.90 -.70 2.60 1735 ---- ---- 2.40A 2.40A 2.10 -.70 2.80 1740 ---- ---- 2.50A 2.50A 2.20 -.80 3.00 1745 ---- ---- 2.70A 2.70A 2.40 -.90 3.30 1750 ---- ---- 2.90A 2.90A 2.60 -.90 3.50 1755 ---- ---- 3.10A 3.10A 2.80 -1.00 3.80 1760 ---- ---- 3.30A 3.30A 3.00 -1.00 4.00 1765 ---- ---- 3.50A 3.50A 3.20 -1.10 4.30 1770 ---- ---- 3.70A 3.70A 3.40 -1.30 4.70 1775 ---- ---- 4.00A 4.00A 3.70 -1.30 5.00 1780 ---- ---- 4.30A 4.30A 4.00 -1.40 5.40 1785 ---- ---- 4.60A 4.60A 4.30 -1.50 5.80 1790 ---- ---- 4.90A 4.90A 4.60 -1.60 6.20 1795 ---- ---- 5.30A 5.30A 4.90 -1.80 6.70 1800 ---- ---- 5.70A 5.70A 5.30 -1.90 7.20 1805 ---- ---- 6.10A 6.10A 5.70 -2.10 7.80 1810 ---- ---- 6.50A 6.50A 6.20 -2.20 8.40 1815 ---- ---- 7.00A 7.00A 6.60 -2.40 9.00 1820 ---- ---- 7.50A 7.50A 7.10 -2.60 9.70 1825 ---- ---- 8.10A 8.10A 7.70 -2.70 10.40 1830 ---- ---- 8.70A 8.70A 8.30 -2.90 11.20 1835 ---- ---- 9.30A 9.30A 8.90 -3.10 12.00 1840 ---- ---- 9.90A 9.90A 9.60 -3.30 12.90 1845 ---- ---- 10.60A 10.60A 10.30 -3.60 13.90 1850 ---- ---- 11.40A 11.40A 11.10 -3.80 14.90 1855 ---- ---- 12.20A 12.20A 11.90 -4.10 16.00 1860 ---- ---- 13.10A 13.10A 12.80 -4.30 17.10 1865 ---- ---- 14.00A 14.00A 13.70 -4.70 18.40 1870 ---- ---- 15.00A 15.00A 14.70 -5.00 19.70 1875 ---- ---- 16.10A 16.10A 15.80 -5.30 21.10 1880 ---- ---- 17.30A 17.30A 16.90 -5.60 22.50 1885 ---- ---- 18.40A 18.40A 18.10 -6.00 24.10 1890 ---- ---- 19.70A 19.70A 19.40 -6.30 25.70 1895 ---- ---- 21.00A 21.00A 20.70 -6.70 27.40 1900 ---- ---- 22.40A 22.40A 22.20 -7.00 29.20 1905 ---- ---- 24.00A 24.00A 23.60 -7.50 31.10 1910 ---- ---- 25.40A 25.40A 25.20 -7.80 33.00 1915 ---- ---- 27.10A 27.10A 26.90 -8.20 35.10 1920 ---- ---- 28.80A 28.80A 28.60 -8.60 37.20 1925 ---- ---- 30.70A 30.70A 30.40 -9.10 39.50 1930 ---- ---- 32.50A 32.50A 32.30 -9.50 41.80 1935 ---- ---- 34.40A 34.40A 34.20 -10.00 44.20 1940 ---- ---- 36.50A 36.50A 36.30 -10.40 46.70 1945 ---- ---- 38.60A 38.60A 38.40 -10.80 49.20 1950 ---- ---- 40.70A 40.70A 40.60 -11.30 51.90 1955 ---- ---- 42.90A 42.90A 42.90 -11.70 54.60 1960 ---- ---- 45.20A 45.20A 45.30 -12.10 57.40 1965 ---- ---- 47.60A 47.60A 47.80 -12.50 60.30 1970 ---- ---- 50.10A 50.10A 50.30 -13.00 63.30 1975 ---- ---- 52.60A 52.60A 52.90 -13.40 66.30 1980 ---- ---- 55.30A 55.30A 55.60 -13.80 69.40 1985 ---- ---- 58.00A 58.00A 58.30 -14.30 72.60 1990 ---- ---- 60.70A 60.70A 61.20 -14.70 75.90 1995 ---- ---- 63.60A 63.60A 64.10 -15.10 79.20 2000 ---- ---- 66.50A 66.50A 67.10 -15.50 82.60 2005 ---- ---- 69.40A 69.40A 70.10 -15.90 86.00 2010 ---- ---- 72.50A 72.50A 73.20 -16.30 89.50 2015 ---- ---- 75.60A 75.60A 76.40 -16.70 93.10 2020 ---- ---- 78.80A 78.80A 79.70 -17.00 96.70 2025 ---- ---- 82.00A 82.00A 83.00 -17.40 100.40 2030 ---- ---- 85.30A 85.30A 86.30 -17.80 104.10 2035 ---- ---- 88.60A 88.60A 89.70 -18.20 107.90 2040 ---- ---- 92.00A 92.00A 93.20 -18.60 111.80 2045 ---- ---- 95.50A 95.50A 96.80 -18.90 115.70 2050 ---- ---- 99.00A 99.00A 100.40 -19.20 119.60 2055 ---- ---- ---- ---- 104.00 -19.60 123.60 2060 ---- ---- ---- ---- 107.70 -19.90 127.60 2065 ---- ---- ---- ---- 111.40 -20.20 131.60 2070 ---- ---- ---- ---- 115.20 -20.50 135.70 2075 ---- ---- ---- ---- 119.00 -20.90 139.90 2080 ---- ---- ---- ---- 122.90 -21.10 144.00 2085 ---- ---- ---- ---- 126.80 -21.50 148.30 2090 ---- ---- ---- ---- 130.70 -21.80 152.50 2095 ---- ---- ---- ---- 134.70 -22.10 156.80 2100 ---- ---- ---- ---- 138.70 -22.40 161.10 2105 ---- ---- ---- ---- 142.80 -22.60 165.40 2110 ---- ---- ---- ---- 146.90 -22.80 169.70 2115 ---- ---- ---- ---- 151.00 -23.10 174.10 2120 ---- ---- ---- ---- 155.10 -23.40 178.50 2125 ---- ---- ---- ---- 159.30 -23.60 182.90 2130 ---- ---- ---- ---- 163.50 -23.90 187.40 2135 ---- ---- ---- ---- 167.70 -24.20 191.90 2140 ---- ---- ---- ---- 172.00 -24.40 196.40 2145 ---- ---- ---- ---- 176.30 -24.60 200.90 2150 ---- ---- ---- ---- 180.60 -24.80 205.40 2155 ---- ---- ---- ---- 184.90 -25.10 210.00 2160 ---- ---- ---- ---- 189.30 -25.20 214.50 2170 ---- ---- ---- ---- 198.10 -25.60 223.70 2175 ---- ---- ---- ---- 202.50 -25.80 228.30 2180 ---- ---- ---- ---- 207.00 -26.00 233.00 2190 ---- ---- ---- ---- 215.90 -26.40 242.30 2200 ---- ---- ---- ---- 224.90 -26.70 251.60 2210 ---- ---- ---- ---- 234.00 -27.00 261.00 2220 ---- ---- ---- ---- 243.10 -27.40 270.50 2225 ---- ---- ---- ---- 247.70 -27.50 275.20 2230 ---- ---- ---- ---- 252.30 -27.70 280.00 2240 ---- ---- ---- ---- 261.60 -27.90 289.50 2250 ---- ---- ---- ---- 270.90 -28.10 299.00 2260 ---- ---- ---- ---- 280.20 -28.40 308.60 2275 ---- ---- ---- ---- 294.30 -28.80 323.10 2300 ---- ---- ---- ---- 317.90 -29.40 347.30 2325 ---- ---- ---- ---- 341.80 -29.80 371.60 2350 ---- ---- ---- ---- 365.90 -30.20 396.10 2375 ---- ---- ---- ---- 390.10 -30.60 420.70 2400 ---- ---- ---- ---- 414.40 -30.90 445.30 2425 ---- ---- ---- ---- 438.90 -31.20 470.10 2450 ---- ---- ---- ---- 463.40 -31.50 494.90 OMG MAR24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .30 .00 .30 1400 ---- ---- ---- ---- .30 .00 .30 1425 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 -.10 .40 1475 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 -.10 .50 1525 ---- ---- ---- ---- .40 -.20 .60 1550 ---- ---- ---- ---- .50 -.10 .60 1570 ---- ---- ---- ---- .60 -.10 .70 1575 ---- ---- ---- ---- .60 -.10 .70 1580 ---- ---- ---- ---- .60 -.20 .80 1590 ---- ---- ---- ---- .60 -.20 .80 1600 ---- ---- ---- ---- .70 -.20 .90 1610 ---- ---- ---- ---- .70 -.30 1.00 1620 ---- ---- 1.00A 1.00A .80 -.30 1.10 1625 ---- ---- 1.10A 1.10A .90 -.30 1.20 1630 ---- ---- 1.10A 1.10A .90 -.30 1.20 1640 ---- ---- 1.20A 1.20A 1.00 -.40 1.40 1650 ---- ---- 1.40A 1.40A 1.10 -.50 1.60 1660 ---- ---- 1.50A 1.50A 1.20 -.60 1.80 1670 ---- ---- 1.70A 1.70A 1.40 -.60 2.00 1675 ---- ---- 1.70A 1.70A 1.50 -.60 2.10 1680 ---- ---- 1.80A 1.80A 1.50 -.70 2.20 1685 ---- ---- 1.90A 1.90A 1.60 -.70 2.30 1690 ---- ---- 2.00A 2.00A 1.70 -.70 2.40 1695 ---- ---- 2.20A 2.20A 1.90 -.70 2.60 1700 ---- ---- 2.30A 2.30A 2.00 -.70 2.70 1705 ---- ---- 2.40A 2.40A 2.10 -.70 2.80 1710 ---- ---- 2.50A 2.50A 2.20 -.80 3.00 1715 ---- ---- 2.70A 2.70A 2.40 -.80 3.20 1720 ---- ---- 2.90A 2.90A 2.50 -.90 3.40 1725 ---- ---- 3.00A 3.00A 2.70 -.90 3.60 1730 ---- ---- 3.20A 3.20A 2.90 -.90 3.80 1735 ---- ---- 3.40A 3.40A 3.10 -1.00 4.10 1740 ---- ---- 3.60A 3.60A 3.30 -1.00 4.30 1745 ---- ---- 3.80A 3.80A 3.50 -1.10 4.60 1750 ---- ---- 4.10A 4.10A 3.70 -1.20 4.90 1755 ---- ---- 4.30A 4.30A 4.00 -1.20 5.20 1760 ---- ---- 4.60A 4.60A 4.20 -1.40 5.60 1765 ---- ---- 4.90A 4.90A 4.50 -1.40 5.90 1770 ---- ---- 5.20A 5.20A 4.80 -1.50 6.30 1775 ---- ---- 5.50A 5.50A 5.10 -1.60 6.70 1780 ---- ---- 5.80A 5.80A 5.50 -1.70 7.20 1785 ---- ---- 6.20A 6.20A 5.80 -1.80 7.60 1790 ---- ---- 6.60A 6.60A 6.20 -1.90 8.10 1795 ---- ---- 7.00A 7.00A 6.60 -2.00 8.60 1800 ---- ---- 7.50A 7.50A 7.10 -2.10 9.20 1805 ---- ---- 7.90A 7.90A 7.60 -2.20 9.80 1810 ---- ---- 8.40A 8.40A 8.00 -2.40 10.40 1815 ---- ---- 8.90A 8.90A 8.60 -2.50 11.10 1820 ---- ---- 9.50A 9.50A 9.10 -2.70 11.80 1825 ---- ---- 10.10A 10.10A 9.70 -2.90 12.60 1830 ---- ---- 10.70A 10.70A 10.40 -3.00 13.40 1835 ---- ---- 11.40A 11.40A 11.00 -3.20 14.20 1840 ---- ---- 12.10A 12.10A 11.80 -3.30 15.10 1845 ---- ---- 12.90A 12.90A 12.50 -3.60 16.10 1850 ---- ---- 13.70A 13.70A 13.30 -3.80 17.10 1855 ---- ---- 14.60A 14.60A 14.20 -3.90 18.10 1860 ---- ---- 15.50A 15.50A 15.10 -4.20 19.30 1865 ---- ---- 16.40A 16.40A 16.00 -4.40 20.40 1870 ---- ---- 17.40A 17.40A 17.00 -4.70 21.70 1875 ---- ---- 18.40A 18.40A 18.10 -4.90 23.00 1880 ---- ---- 19.50A 19.50A 19.20 -5.20 24.40 1885 ---- ---- 20.70A 20.70A 20.30 -5.50 25.80 1890 ---- ---- 21.90A 21.90A 21.60 -5.70 27.30 1895 ---- ---- 23.20A 23.20A 22.80 -6.10 28.90 1900 ---- ---- 24.60A 24.60A 24.20 -6.40 30.60 1905 ---- ---- 26.10A 26.10A 25.60 -6.70 32.30 1910 ---- ---- 27.50A 27.50A 27.10 -7.00 34.10 1915 ---- ---- 29.10A 29.10A 28.70 -7.30 36.00 1920 ---- ---- 30.60A 30.60A 30.30 -7.60 37.90 1925 ---- ---- 32.30A 32.30A 32.00 -8.00 40.00 1930 ---- ---- 34.10A 34.10A 33.70 -8.40 42.10 1935 ---- ---- 35.90A 35.90A 35.60 -8.70 44.30 1940 ---- ---- 37.80A 37.80A 37.50 -9.00 46.50 1945 ---- ---- 39.90A 39.90A 39.40 -9.40 48.80 1950 ---- ---- 41.80A 41.80A 41.50 -9.70 51.20 1955 ---- ---- 43.90A 43.90A 43.60 -10.10 53.70 1960 ---- ---- 46.10A 46.10A 45.80 -10.50 56.30 1965 ---- ---- 48.30A 48.30A 48.00 -10.90 58.90 1970 ---- ---- 50.60A 50.60A 50.40 -11.20 61.60 1975 ---- ---- 52.90A 52.90A 52.80 -11.60 64.40 1980 ---- ---- 55.30A 55.30A 55.20 -12.00 67.20 1985 ---- ---- 57.80A 57.80A 57.80 -12.30 70.10 1990 ---- ---- 60.30A 60.30A 60.40 -12.70 73.10 1995 ---- ---- 62.90A 62.90A 63.00 -13.10 76.10 2000 ---- ---- 65.60A 65.60A 65.80 -13.40 79.20 2005 ---- ---- 68.30A 68.30A 68.60 -13.80 82.40 2010 ---- ---- 71.10A 71.10A 71.40 -14.20 85.60 2015 ---- ---- 74.10A 74.10A 74.30 -14.60 88.90 2020 ---- ---- 76.90A 76.90A 77.30 -14.90 92.20 2025 ---- ---- 79.90A 79.90A 80.30 -15.30 95.60 2030 ---- ---- 82.90A 82.90A 83.40 -15.60 99.00 2035 ---- ---- 86.00A 86.00A 86.60 -16.00 102.60 2040 ---- ---- 89.20A 89.20A 89.80 -16.30 106.10 2045 ---- ---- 92.40A 92.40A 93.00 -16.70 109.70 2050 ---- ---- 95.60A 95.60A 96.40 -17.00 113.40 2055 ---- ---- 98.90A 98.90A 99.70 -17.40 117.10 2060 ---- ---- 102.30A 102.30A 103.10 -17.70 120.80 2065 ---- ---- 105.70A 105.70A 106.60 -18.00 124.60 2070 ---- ---- 109.20A 109.20A 110.10 -18.30 128.40 2075 ---- ---- 112.70A 112.70A 113.70 -18.60 132.30 2080 ---- ---- 116.20A 116.20A 117.30 -18.90 136.20 2085 ---- ---- ---- ---- 120.90 -19.20 140.10 2090 ---- ---- ---- ---- 124.60 -19.50 144.10 2095 ---- ---- ---- ---- 128.30 -19.80 148.10 2100 ---- ---- ---- ---- 132.10 -20.10 152.20 2105 ---- ---- ---- ---- 135.90 -20.30 156.20 2110 ---- ---- ---- ---- 139.70 -20.70 160.40 2115 ---- ---- ---- ---- 143.60 -20.90 164.50 2120 ---- ---- ---- ---- 147.50 -21.20 168.70 2125 ---- ---- ---- ---- 151.50 -21.40 172.90 2130 ---- ---- ---- ---- 155.40 -21.70 177.10 2135 ---- ---- ---- ---- 159.40 -21.90 181.30 2140 ---- ---- ---- ---- 163.50 -22.10 185.60 2145 ---- ---- ---- ---- 167.50 -22.40 189.90 2150 ---- ---- ---- ---- 171.60 -22.60 194.20 2155 ---- ---- ---- ---- 175.70 -22.90 198.60 2160 ---- ---- ---- ---- 179.90 -23.00 202.90 2165 ---- ---- ---- ---- 184.10 -23.20 207.30 2170 ---- ---- ---- ---- 188.30 -23.40 211.70 2175 ---- ---- ---- ---- 192.50 -23.70 216.20 2180 ---- ---- ---- ---- 196.70 -23.90 220.60 2190 ---- ---- ---- ---- 205.20 -24.30 229.50 2200 ---- ---- ---- ---- 213.90 -24.70 238.60 2210 ---- ---- ---- ---- 222.60 -25.00 247.60 2220 ---- ---- ---- ---- 231.30 -25.40 256.70 2225 ---- ---- ---- ---- 235.70 -25.60 261.30 2230 ---- ---- ---- ---- 240.20 -25.70 265.90 2240 ---- ---- ---- ---- 249.10 -26.10 275.20 2250 ---- ---- ---- ---- 258.10 -26.30 284.40 2260 ---- ---- ---- ---- 267.10 -26.70 293.80 2270 ---- ---- ---- ---- 276.20 -26.90 303.10 2275 ---- ---- ---- ---- 280.70 -27.10 307.80 2280 ---- ---- ---- ---- 285.30 -27.20 312.50 2300 ---- ---- ---- ---- 303.70 -27.80 331.50 2325 ---- ---- ---- ---- 327.00 -28.30 355.30 2350 ---- ---- ---- ---- 350.50 -28.80 379.30 2375 ---- ---- ---- ---- 374.10 -29.40 403.50 2400 ---- ---- ---- ---- 398.00 -29.80 427.80 2425 ---- ---- ---- ---- 422.00 -30.20 452.20 2450 ---- ---- ---- ---- 446.20 -30.50 476.70 2475 ---- ---- ---- ---- 470.40 -30.90 501.30 OMG APR24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .40 -.10 .50 1475 ---- ---- ---- ---- .40 -.20 .60 1500 ---- ---- ---- ---- .50 -.20 .70 1525 ---- ---- ---- ---- .60 -.20 .80 1550 ---- ---- ---- ---- .70 -.20 .90 1570 ---- ---- 1.00A 1.00A .80 -.30 1.10 1575 ---- ---- 1.00A 1.00A .90 -.30 1.20 1580 ---- ---- 1.10A 1.10A .90 -.30 1.20 1590 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1600 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 1610 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 1620 ---- ---- 1.50A 1.50A 1.30 -.50 1.80 1625 ---- ---- 1.60A 1.60A 1.40 -.50 1.90 1630 ---- ---- 1.70A 1.70A 1.40 -.60 2.00 1640 ---- ---- 1.90A 1.90A 1.60 -.60 2.20 1650 ---- ---- 2.10A 2.10A 1.80 -.60 2.40 1660 ---- ---- 2.30A 2.30A 2.00 -.70 2.70 1670 ---- ---- 2.50A 2.50A 2.30 -.70 3.00 1675 ---- ---- 2.70A 2.70A 2.40 -.70 3.10 1680 ---- ---- 2.80A 2.80A 2.50 -.80 3.30 1685 ---- ---- 3.00A 3.00A 2.70 -.80 3.50 1690 ---- ---- 3.10A 3.10A 2.80 -.90 3.70 1695 ---- ---- 3.30A 3.30A 3.00 -.90 3.90 1700 ---- ---- 3.50A 3.50A 3.20 -.90 4.10 1705 ---- ---- 3.70A 3.70A 3.40 -.90 4.30 1710 ---- ---- 3.90A 3.90A 3.60 -1.00 4.60 1715 ---- ---- 4.10A 4.10A 3.80 -1.10 4.90 1720 ---- ---- 4.40A 4.40A 4.00 -1.10 5.10 1725 ---- ---- 4.60A 4.60A 4.30 -1.10 5.40 1730 ---- ---- 4.90A 4.90A 4.50 -1.20 5.70 1735 ---- ---- 5.10A 5.10A 4.80 -1.30 6.10 1740 ---- ---- 5.40A 5.40A 5.10 -1.30 6.40 1745 ---- ---- 5.70A 5.70A 5.40 -1.40 6.80 1750 ---- ---- 6.10A 6.10A 5.70 -1.50 7.20 1755 ---- ---- 6.40A 6.40A 6.10 -1.50 7.60 1760 ---- ---- 6.80A 6.80A 6.40 -1.70 8.10 1765 ---- ---- 7.20A 7.20A 6.80 -1.70 8.50 1770 ---- ---- 7.60A 7.60A 7.20 -1.80 9.00 1775 ---- ---- 8.00A 8.00A 7.70 -1.90 9.60 1780 ---- ---- 8.50A 8.50A 8.10 -2.00 10.10 1785 ---- ---- 9.00A 9.00A 8.60 -2.10 10.70 1790 ---- ---- 9.50A 9.50A 9.10 -2.30 11.40 1795 ---- ---- 10.00A 10.00A 9.70 -2.30 12.00 1800 ---- ---- 10.60A 10.60A 10.20 -2.50 12.70 1805 ---- ---- 11.20A 11.20A 10.80 -2.70 13.50 1810 ---- ---- 11.90A 11.90A 11.50 -2.80 14.30 1815 ---- ---- 12.50A 12.50A 12.10 -3.00 15.10 1820 ---- ---- 13.20A 13.20A 12.80 -3.20 16.00 1825 ---- ---- 14.00A 14.00A 13.60 -3.30 16.90 1830 ---- ---- 14.80A 14.80A 14.30 -3.50 17.80 1835 ---- ---- 15.50A 15.50A 15.20 -3.70 18.90 1840 ---- ---- 16.40A 16.40A 16.00 -3.90 19.90 1845 ---- ---- 17.40A 17.40A 16.90 -4.10 21.00 1850 ---- ---- 18.30A 18.30A 17.90 -4.30 22.20 1855 ---- ---- 19.30A 19.30A 18.90 -4.50 23.40 1860 ---- ---- 20.30A 20.30A 19.90 -4.80 24.70 1865 ---- ---- 21.40A 21.40A 21.00 -5.10 26.10 1870 ---- ---- 22.70A 22.70A 22.20 -5.30 27.50 1875 ---- ---- 23.90A 23.90A 23.40 -5.50 28.90 1880 ---- ---- 25.10A 25.10A 24.60 -5.80 30.40 1 1 1885 ---- ---- 26.40A 26.40A 25.90 -6.10 32.00 1890 ---- ---- 27.80A 27.80A 27.30 -6.40 33.70 1895 ---- ---- 29.20A 29.20A 28.70 -6.70 35.40 1900 ---- ---- 30.70A 30.70A 30.20 -7.00 37.20 1905 ---- ---- 32.30A 32.30A 31.80 -7.20 39.00 1910 ---- ---- 33.90A 33.90A 33.40 -7.50 40.90 1915 ---- ---- 35.70A 35.70A 35.10 -7.80 42.90 1920 ---- ---- 37.30A 37.30A 36.80 -8.10 44.90 1925 ---- ---- 39.10A 39.10A 38.60 -8.50 47.10 1930 ---- ---- 41.10A 41.10A 40.50 -8.70 49.20 1935 ---- ---- 42.90A 42.90A 42.40 -9.10 51.50 1940 ---- ---- 45.00A 45.00A 44.40 -9.40 53.80 1945 ---- ---- 47.00A 47.00A 46.50 -9.70 56.20 1950 ---- ---- 49.10A 49.10A 48.60 -10.00 58.60 1955 ---- ---- 51.20A 51.20A 50.80 -10.40 61.20 1960 ---- ---- 53.50A 53.50A 53.10 -10.60 63.70 1965 ---- ---- 55.70A 55.70A 55.40 -11.00 66.40 1970 ---- ---- 58.10A 58.10A 57.80 -11.30 69.10 1975 ---- ---- 60.50A 60.50A 60.30 -11.60 71.90 1980 ---- ---- 62.90A 62.90A 62.80 -11.90 74.70 1985 ---- ---- 65.50A 65.50A 65.40 -12.20 77.60 1990 ---- ---- 68.00A 68.00A 68.00 -12.60 80.60 1995 ---- ---- 70.70A 70.70A 70.70 -12.90 83.60 2000 ---- ---- 73.40A 73.40A 73.40 -13.30 86.70 2005 ---- ---- 76.10A 76.10A 76.30 -13.60 89.90 2010 ---- ---- 79.00A 79.00A 79.10 -14.00 93.10 2015 ---- ---- 81.80A 81.80A 82.10 -14.20 96.30 2020 ---- ---- 84.70A 84.70A 85.00 -14.60 99.60 2025 ---- ---- 87.70A 87.70A 88.10 -14.90 103.00 2030 ---- ---- 90.80A 90.80A 91.20 -15.20 106.40 2035 ---- ---- 93.80A 93.80A 94.30 -15.50 109.80 2040 ---- ---- 97.00A 97.00A 97.50 -15.80 113.30 2045 ---- ---- 100.10A 100.10A 100.70 -16.20 116.90 2050 ---- ---- 103.40A 103.40A 104.00 -16.50 120.50 2055 ---- ---- 106.60A 106.60A 107.30 -16.80 124.10 2060 ---- ---- 110.00A 110.00A 110.70 -17.10 127.80 2065 ---- ---- 113.30A 113.30A 114.10 -17.40 131.50 2070 ---- ---- 116.80A 116.80A 117.60 -17.60 135.20 2075 ---- ---- 120.20A 120.20A 121.10 -17.90 139.00 2080 ---- ---- 123.70A 123.70A 124.70 -18.20 142.90 2085 ---- ---- 127.20A 127.20A 128.20 -18.50 146.70 2090 ---- ---- 130.90A 130.90A 131.90 -18.70 150.60 2095 ---- ---- 134.40A 134.40A 135.50 -19.00 154.50 2100 ---- ---- ---- ---- 139.20 -19.30 158.50 2105 ---- ---- ---- ---- 143.00 -19.50 162.50 2110 ---- ---- ---- ---- 146.70 -19.80 166.50 2115 ---- ---- ---- ---- 150.50 -20.10 170.60 2120 ---- ---- ---- ---- 154.40 -20.20 174.60 2125 ---- ---- ---- ---- 158.20 -20.50 178.70 2130 ---- ---- ---- ---- 162.10 -20.80 182.90 2135 ---- ---- ---- ---- 166.10 -20.90 187.00 2140 ---- ---- ---- ---- 170.00 -21.20 191.20 2145 ---- ---- ---- ---- 174.00 -21.40 195.40 2150 ---- ---- ---- ---- 178.00 -21.70 199.70 2155 ---- ---- ---- ---- 182.10 -21.80 203.90 2160 ---- ---- ---- ---- 186.10 -22.10 208.20 2165 ---- ---- ---- ---- 190.20 -22.30 212.50 2170 ---- ---- ---- ---- 194.30 -22.50 216.80 2175 ---- ---- ---- ---- 198.40 -22.70 221.10 2180 ---- ---- ---- ---- 202.60 -22.90 225.50 2190 ---- ---- ---- ---- 211.00 -23.20 234.20 2200 ---- ---- ---- ---- 219.40 -23.70 243.10 2210 ---- ---- ---- ---- 228.00 -24.00 252.00 2220 ---- ---- ---- ---- 236.60 -24.30 260.90 2225 ---- ---- ---- ---- 240.90 -24.50 265.40 2230 ---- ---- ---- ---- 245.30 -24.60 269.90 2240 ---- ---- ---- ---- 254.00 -25.00 279.00 2250 ---- ---- ---- ---- 262.80 -25.30 288.10 2260 ---- ---- ---- ---- 271.70 -25.60 297.30 2270 ---- ---- ---- ---- 280.60 -25.90 306.50 2275 ---- ---- ---- ---- 285.10 -26.00 311.10 2280 ---- ---- ---- ---- 289.60 -26.10 315.70 2300 ---- ---- ---- ---- 307.70 -26.70 334.40 2325 ---- ---- ---- ---- 330.50 -27.40 357.90 2350 ---- ---- ---- ---- 353.70 -27.80 381.50 2375 ---- ---- ---- ---- 377.00 -28.40 405.40 2400 ---- ---- ---- ---- 400.60 -28.80 429.40 2425 ---- ---- ---- ---- 424.30 -29.30 453.60 2450 ---- ---- ---- ---- 448.20 -29.70 477.90 2475 ---- ---- ---- ---- 472.20 -30.10 502.30 OMG MAY24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .50 -.20 .70 1475 ---- ---- ---- ---- .60 -.20 .80 1500 ---- ---- ---- ---- .70 -.20 .90 1525 ---- ---- ---- ---- .80 -.30 1.10 1550 ---- ---- ---- ---- 1.00 -.30 1.30 1575 ---- ---- ---- ---- 1.20 -.40 1.60 1590 ---- ---- ---- ---- 1.40 -.40 1.80 1600 ---- ---- ---- ---- 1.50 -.40 1.90 1610 ---- ---- ---- ---- 1.70 -.40 2.10 1620 ---- ---- ---- ---- 1.90 -.40 2.30 1625 ---- ---- ---- ---- 2.00 -.40 2.40 1630 ---- ---- ---- ---- 2.10 -.50 2.60 1640 ---- ---- ---- ---- 2.30 -.50 2.80 1650 ---- ---- ---- ---- 2.50 -.60 3.10 1660 ---- ---- ---- ---- 2.80 -.60 3.40 1670 ---- ---- ---- ---- 3.10 -.70 3.80 1675 ---- ---- ---- ---- 3.20 -.80 4.00 1680 ---- ---- ---- ---- 3.40 -.80 4.20 1690 ---- ---- ---- ---- 3.70 -.90 4.60 1695 ---- ---- ---- ---- 3.90 -1.00 4.90 1700 ---- ---- ---- ---- 4.20 -.90 5.10 1705 ---- ---- ---- ---- 4.40 -1.00 5.40 1710 ---- ---- ---- ---- 4.60 -1.10 5.70 1715 ---- ---- ---- ---- 4.90 -1.10 6.00 1720 ---- ---- ---- ---- 5.10 -1.20 6.30 1725 ---- ---- ---- ---- 5.40 -1.20 6.60 1730 ---- ---- ---- ---- 5.70 -1.30 7.00 1735 ---- ---- ---- ---- 6.00 -1.30 7.30 1740 ---- ---- ---- ---- 6.30 -1.40 7.70 1745 ---- ---- ---- ---- 6.70 -1.50 8.20 1750 ---- ---- ---- ---- 7.00 -1.60 8.60 1755 ---- ---- ---- ---- 7.40 -1.60 9.00 1760 ---- ---- ---- ---- 7.80 -1.70 9.50 1765 ---- ---- ---- ---- 8.20 -1.80 10.00 1770 ---- ---- ---- ---- 8.70 -1.90 10.60 1775 ---- ---- ---- ---- 9.10 -2.00 11.10 1780 ---- ---- ---- ---- 9.60 -2.10 11.70 1785 ---- ---- ---- ---- 10.10 -2.20 12.30 1790 ---- ---- ---- ---- 10.70 -2.30 13.00 1795 ---- ---- ---- ---- 11.20 -2.50 13.70 1800 ---- ---- ---- ---- 11.80 -2.60 14.40 1805 ---- ---- ---- ---- 12.40 -2.70 15.10 1810 ---- ---- ---- ---- 13.10 -2.80 15.90 1815 ---- ---- ---- ---- 13.70 -3.00 16.70 1820 ---- ---- ---- ---- 14.50 -3.10 17.60 1825 ---- ---- ---- ---- 15.20 -3.30 18.50 1830 ---- ---- ---- ---- 16.00 -3.40 19.40 1835 ---- ---- ---- ---- 16.80 -3.60 20.40 1840 ---- ---- ---- ---- 17.60 -3.80 21.40 1845 ---- ---- ---- ---- 18.50 -4.00 22.50 1850 ---- ---- ---- ---- 19.50 -4.10 23.60 1855 ---- ---- ---- ---- 20.40 -4.40 24.80 1860 ---- ---- ---- ---- 21.40 -4.60 26.00 1865 ---- ---- ---- ---- 22.50 -4.80 27.30 1870 ---- ---- ---- ---- 23.60 -5.00 28.60 1875 ---- ---- ---- ---- 24.80 -5.10 29.90 1880 ---- ---- ---- ---- 26.00 -5.30 31.30 1885 ---- ---- ---- ---- 27.20 -5.60 32.80 1890 ---- ---- ---- ---- 28.50 -5.90 34.40 1895 ---- ---- ---- ---- 29.90 -6.00 35.90 1900 ---- ---- ---- ---- 31.30 -6.30 37.60 1905 ---- ---- ---- ---- 32.80 -6.50 39.30 1910 ---- ---- ---- ---- 34.30 -6.80 41.10 1915 ---- ---- ---- ---- 35.90 -7.00 42.90 1920 ---- ---- ---- ---- 37.50 -7.30 44.80 1925 ---- ---- ---- ---- 39.20 -7.50 46.70 1930 ---- ---- ---- ---- 40.90 -7.90 48.80 1935 ---- ---- ---- ---- 42.70 -8.10 50.80 1940 ---- ---- ---- ---- 44.60 -8.40 53.00 1945 ---- ---- ---- ---- 46.50 -8.70 55.20 1950 ---- ---- ---- ---- 48.50 -8.90 57.40 1955 ---- ---- ---- ---- 50.50 -9.30 59.80 1960 ---- ---- ---- ---- 52.60 -9.50 62.10 1965 ---- ---- ---- ---- 54.70 -9.90 64.60 1970 ---- ---- ---- ---- 56.90 -10.20 67.10 1975 ---- ---- ---- ---- 59.20 -10.40 69.60 1980 ---- ---- ---- ---- 61.50 -10.80 72.30 1985 ---- ---- ---- ---- 63.90 -11.10 75.00 1990 ---- ---- ---- ---- 66.30 -11.40 77.70 1995 ---- ---- ---- ---- 68.80 -11.70 80.50 2000 ---- ---- ---- ---- 71.40 -11.90 83.30 2005 ---- ---- ---- ---- 74.00 -12.30 86.30 2010 ---- ---- ---- ---- 76.60 -12.60 89.20 2015 ---- ---- ---- ---- 79.30 -12.90 92.20 2020 ---- ---- ---- ---- 82.10 -13.20 95.30 2025 ---- ---- ---- ---- 84.90 -13.50 98.40 2030 ---- ---- ---- ---- 87.80 -13.80 101.60 2035 ---- ---- ---- ---- 90.70 -14.10 104.80 2040 ---- ---- ---- ---- 93.70 -14.40 108.10 2045 ---- ---- ---- ---- 96.70 -14.70 111.40 2050 ---- ---- ---- ---- 99.70 -15.00 114.70 2055 ---- ---- ---- ---- 102.80 -15.30 118.10 2060 ---- ---- ---- ---- 106.00 -15.60 121.60 2065 ---- ---- ---- ---- 109.20 -15.90 125.10 2070 ---- ---- ---- ---- 112.50 -16.10 128.60 2075 ---- ---- ---- ---- 115.80 -16.40 132.20 2080 ---- ---- ---- ---- 119.10 -16.70 135.80 2085 ---- ---- ---- ---- 122.50 -16.90 139.40 2090 ---- ---- ---- ---- 125.90 -17.20 143.10 2095 ---- ---- ---- ---- 129.30 -17.50 146.80 2100 ---- ---- ---- ---- 132.80 -17.80 150.60 2105 ---- ---- ---- ---- 136.40 -17.90 154.30 2110 ---- ---- ---- ---- 139.90 -18.30 158.20 2115 ---- ---- ---- ---- 143.50 -18.50 162.00 2120 ---- ---- ---- ---- 147.20 -18.70 165.90 2125 ---- ---- ---- ---- 150.90 -18.90 169.80 2130 ---- ---- ---- ---- 154.60 -19.10 173.70 2135 ---- ---- ---- ---- 158.30 -19.40 177.70 2140 ---- ---- ---- ---- 162.10 -19.60 181.70 2145 ---- ---- ---- ---- 165.90 -19.80 185.70 2150 ---- ---- ---- ---- 169.70 -20.10 189.80 2155 ---- ---- ---- ---- 173.60 -20.20 193.80 2160 ---- ---- ---- ---- 177.50 -20.40 197.90 2165 ---- ---- ---- ---- 181.40 -20.60 202.00 2170 ---- ---- ---- ---- 185.30 -20.90 206.20 2175 ---- ---- ---- ---- 189.30 -21.10 210.40 2180 ---- ---- ---- ---- 193.30 -21.20 214.50 2185 ---- ---- ---- ---- 197.30 -21.40 218.70 2190 ---- ---- ---- ---- 201.30 -21.70 223.00 2195 ---- ---- ---- ---- 205.40 -21.80 227.20 2200 ---- ---- ---- ---- 209.40 -22.10 231.50 2210 ---- ---- ---- ---- 217.70 -22.40 240.10 2220 ---- ---- ---- ---- 226.00 -22.70 248.70 2225 ---- ---- ---- ---- 230.10 -23.00 253.10 2230 ---- ---- ---- ---- 234.30 -23.10 257.40 2240 ---- ---- ---- ---- 242.80 -23.40 266.20 2250 ---- ---- ---- ---- 251.30 -23.80 275.10 2260 ---- ---- ---- ---- 259.90 -24.10 284.00 2270 ---- ---- ---- ---- 268.50 -24.40 292.90 2275 ---- ---- ---- ---- 272.90 -24.50 297.40 2280 ---- ---- ---- ---- 277.20 -24.70 301.90 2290 ---- ---- ---- ---- 286.00 -24.90 310.90 2300 ---- ---- ---- ---- 294.80 -25.20 320.00 2325 ---- ---- ---- ---- 317.10 -25.80 342.90 2350 ---- ---- ---- ---- 339.70 -26.40 366.10 2375 ---- ---- ---- ---- 362.50 -27.00 389.50 2400 ---- ---- ---- ---- 385.60 -27.40 413.00 2425 ---- ---- ---- ---- 408.80 -28.00 436.80 2450 ---- ---- ---- ---- 432.30 -28.30 460.60 2475 ---- ---- ---- ---- 455.90 -28.80 484.70 2500 ---- ---- ---- ---- 479.60 -29.20 508.80 OMG JUN24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .50 -.20 .70 1425 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .70 -.20 .90 1475 ---- ---- ---- ---- .80 -.20 1.00 1500 ---- ---- ---- ---- 1.00 -.20 1.20 1525 ---- ---- ---- ---- 1.20 -.30 1.50 1550 ---- ---- ---- ---- 1.40 -.40 1.80 1575 ---- ---- ---- ---- 1.80 -.50 2.30 1590 ---- ---- ---- ---- 2.10 -.50 2.60 1600 ---- ---- ---- ---- 2.30 -.60 2.90 1610 ---- ---- ---- ---- 2.50 -.70 3.20 1620 ---- ---- ---- ---- 2.80 -.70 3.50 1625 ---- ---- ---- ---- 2.90 -.70 3.60 1630 ---- ---- ---- ---- 3.10 -.70 3.80 1640 ---- ---- ---- ---- 3.40 -.80 4.20 1650 ---- ---- ---- ---- 3.70 -.90 4.60 1660 ---- ---- ---- ---- 4.10 -.90 5.00 1670 ---- ---- ---- ---- 4.60 -.90 5.50 1675 ---- ---- ---- ---- 4.80 -1.00 5.80 1680 ---- ---- ---- ---- 5.00 -1.10 6.10 1690 ---- ---- ---- ---- 5.50 -1.20 6.70 1695 ---- ---- ---- ---- 5.80 -1.20 7.00 1700 ---- ---- ---- ---- 6.10 -1.30 7.40 1705 ---- ---- ---- ---- 6.40 -1.30 7.70 1710 ---- ---- ---- ---- 6.70 -1.40 8.10 1715 ---- ---- ---- ---- 7.10 -1.40 8.50 1720 ---- ---- ---- ---- 7.40 -1.50 8.90 1725 ---- ---- ---- ---- 7.80 -1.50 9.30 1730 ---- ---- ---- ---- 8.20 -1.60 9.80 1735 ---- ---- ---- ---- 8.60 -1.60 10.20 1740 ---- ---- ---- ---- 9.00 -1.70 10.70 1745 ---- ---- ---- ---- 9.40 -1.80 11.20 1750 ---- ---- ---- ---- 9.90 -1.90 11.80 1755 ---- ---- ---- ---- 10.30 -2.00 12.30 1760 ---- ---- ---- ---- 10.80 -2.10 12.90 1765 ---- ---- ---- ---- 11.30 -2.20 13.50 1770 ---- ---- ---- ---- 11.90 -2.30 14.20 1775 ---- ---- ---- ---- 12.50 -2.30 14.80 1780 ---- ---- ---- ---- 13.00 -2.50 15.50 1785 ---- ---- ---- ---- 13.70 -2.60 16.30 1790 ---- ---- ---- ---- 14.30 -2.70 17.00 1795 ---- ---- ---- ---- 15.00 -2.80 17.80 1800 ---- ---- ---- ---- 15.70 -3.00 18.70 1805 ---- ---- ---- ---- 16.40 -3.10 19.50 1810 ---- ---- ---- ---- 17.20 -3.20 20.40 1815 ---- ---- ---- ---- 18.00 -3.40 21.40 1820 ---- ---- ---- ---- 18.80 -3.50 22.30 1825 ---- ---- ---- ---- 19.70 -3.70 23.40 1830 ---- ---- ---- ---- 20.60 -3.80 24.40 1835 ---- ---- ---- ---- 21.50 -4.00 25.50 1840 ---- ---- ---- ---- 22.50 -4.20 26.70 1845 ---- ---- ---- ---- 23.50 -4.40 27.90 1850 ---- ---- ---- ---- 24.60 -4.50 29.10 1855 ---- ---- ---- ---- 25.70 -4.70 30.40 1860 ---- ---- ---- ---- 26.80 -4.90 31.70 1865 ---- ---- ---- ---- 28.00 -5.10 33.10 1870 ---- ---- ---- ---- 29.20 -5.30 34.50 1875 ---- ---- ---- ---- 30.50 -5.50 36.00 1880 ---- ---- ---- ---- 31.80 -5.70 37.50 1885 ---- ---- ---- ---- 33.20 -5.90 39.10 1890 ---- ---- ---- ---- 34.60 -6.20 40.80 1895 ---- ---- ---- ---- 36.10 -6.40 42.50 1900 ---- ---- ---- ---- 37.60 -6.60 44.20 1905 ---- ---- ---- ---- 39.20 -6.80 46.00 1910 ---- ---- ---- ---- 40.80 -7.10 47.90 1915 ---- ---- ---- ---- 42.40 -7.40 49.80 1920 ---- ---- ---- ---- 44.20 -7.60 51.80 1925 ---- ---- ---- ---- 45.90 -7.90 53.80 1930 ---- ---- ---- ---- 47.80 -8.10 55.90 1935 ---- ---- ---- ---- 49.60 -8.40 58.00 1940 ---- ---- ---- ---- 51.60 -8.60 60.20 1945 ---- ---- ---- ---- 53.60 -8.90 62.50 1950 ---- ---- ---- ---- 55.60 -9.20 64.80 1955 ---- ---- ---- ---- 57.70 -9.40 67.10 1960 ---- ---- ---- ---- 59.80 -9.80 69.60 1965 ---- ---- ---- ---- 62.10 -9.90 72.00 1970 ---- ---- ---- ---- 64.30 -10.30 74.60 1975 ---- ---- ---- ---- 66.60 -10.60 77.20 1980 ---- ---- ---- ---- 69.00 -10.80 79.80 1985 ---- ---- ---- ---- 71.40 -11.10 82.50 1990 ---- ---- ---- ---- 73.90 -11.30 85.20 1995 ---- ---- ---- ---- 76.40 -11.60 88.00 2000 ---- ---- ---- ---- 79.00 -11.90 90.90 2005 ---- ---- ---- ---- 81.60 -12.20 93.80 2010 ---- ---- ---- ---- 84.30 -12.40 96.70 2015 ---- ---- ---- ---- 87.00 -12.70 99.70 2020 ---- ---- ---- ---- 89.80 -13.00 102.80 2025 ---- ---- ---- ---- 92.60 -13.30 105.90 2030 ---- ---- ---- ---- 95.50 -13.50 109.00 2035 ---- ---- ---- ---- 98.40 -13.80 112.20 2040 ---- ---- ---- ---- 101.40 -14.10 115.50 2045 ---- ---- ---- ---- 104.40 -14.30 118.70 2050 ---- ---- ---- ---- 107.40 -14.70 122.10 2055 ---- ---- ---- ---- 110.60 -14.80 125.40 2060 ---- ---- ---- ---- 113.70 -15.10 128.80 2065 ---- ---- ---- ---- 116.90 -15.40 132.30 2070 ---- ---- ---- ---- 120.10 -15.60 135.70 2075 ---- ---- ---- ---- 123.40 -15.90 139.30 2080 ---- ---- ---- ---- 126.70 -16.10 142.80 2085 ---- ---- ---- ---- 130.10 -16.30 146.40 2090 ---- ---- ---- ---- 133.40 -16.60 150.00 2095 ---- ---- ---- ---- 136.90 -16.80 153.70 2100 ---- ---- ---- ---- 140.30 -17.10 157.40 2105 ---- ---- ---- ---- 143.80 -17.30 161.10 2110 ---- ---- ---- ---- 147.30 -17.60 164.90 2115 ---- ---- ---- ---- 150.90 -17.80 168.70 2120 ---- ---- ---- ---- 154.50 -18.00 172.50 2125 ---- ---- ---- ---- 158.10 -18.20 176.30 2130 ---- ---- ---- ---- 161.80 -18.40 180.20 2135 ---- ---- ---- ---- 165.50 -18.60 184.10 2140 ---- ---- ---- ---- 169.20 -18.80 188.00 2145 ---- ---- ---- ---- 172.90 -19.10 192.00 2150 ---- ---- ---- ---- 176.70 -19.30 196.00 2155 ---- ---- ---- ---- 180.50 -19.50 200.00 2160 ---- ---- ---- ---- 184.30 -19.70 204.00 2165 ---- ---- ---- ---- 188.10 -19.90 208.00 2170 ---- ---- ---- ---- 192.00 -20.10 212.10 2175 ---- ---- ---- ---- 195.90 -20.30 216.20 2180 ---- ---- ---- ---- 199.80 -20.50 220.30 2185 ---- ---- ---- ---- 203.70 -20.80 224.50 2190 ---- ---- ---- ---- 207.70 -20.90 228.60 2195 ---- ---- ---- ---- 211.70 -21.10 232.80 2200 ---- ---- ---- ---- 215.70 -21.30 237.00 2210 ---- ---- ---- ---- 223.80 -21.60 245.40 2220 ---- ---- ---- ---- 232.00 -22.00 254.00 2225 ---- ---- ---- ---- 236.10 -22.10 258.20 2230 ---- ---- ---- ---- 240.20 -22.30 262.50 2240 ---- ---- ---- ---- 248.50 -22.70 271.20 2250 ---- ---- ---- ---- 256.90 -23.00 279.90 2260 ---- ---- ---- ---- 265.40 -23.20 288.60 2270 ---- ---- ---- ---- 273.90 -23.60 297.50 2275 ---- ---- ---- ---- 278.20 -23.70 301.90 2280 ---- ---- ---- ---- 282.50 -23.80 306.30 2290 ---- ---- ---- ---- 291.10 -24.10 315.20 2300 ---- ---- ---- ---- 299.80 -24.40 324.20 2325 ---- ---- ---- ---- 321.70 -25.10 346.80 2350 ---- ---- ---- ---- 344.00 -25.60 369.60 2375 ---- ---- ---- ---- 366.50 -26.20 392.70 2400 ---- ---- ---- ---- 389.20 -26.70 415.90 2425 ---- ---- ---- ---- 412.20 -27.20 439.40 2450 ---- ---- ---- ---- 435.40 -27.60 463.00 2475 ---- ---- ---- ---- 458.70 -28.10 486.80 2500 ---- ---- ---- ---- 482.20 -28.50 510.70 OMG JUL24 Micro Gold Option PUT 1425 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.00 -.20 1.20 1475 ---- ---- ---- ---- 1.10 -.30 1.40 1500 ---- ---- ---- ---- 1.30 -.30 1.60 1525 ---- ---- ---- ---- 1.60 -.30 1.90 1550 ---- ---- ---- ---- 1.90 -.40 2.30 1575 ---- ---- ---- ---- 2.30 -.50 2.80 1600 ---- ---- ---- ---- 2.90 -.60 3.50 1610 ---- ---- ---- ---- 3.10 -.70 3.80 1620 ---- ---- ---- ---- 3.40 -.70 4.10 1625 ---- ---- ---- ---- 3.60 -.70 4.30 1630 ---- ---- ---- ---- 3.70 -.80 4.50 1640 ---- ---- ---- ---- 4.10 -.80 4.90 1650 ---- ---- ---- ---- 4.50 -.90 5.40 1660 ---- ---- ---- ---- 4.90 -1.00 5.90 1670 ---- ---- ---- ---- 5.40 -1.00 6.40 1675 ---- ---- ---- ---- 5.60 -1.10 6.70 1680 ---- ---- ---- ---- 5.90 -1.10 7.00 1690 ---- ---- ---- ---- 6.50 -1.10 7.60 1700 ---- ---- ---- ---- 7.10 -1.20 8.30 1705 ---- ---- ---- ---- 7.40 -1.30 8.70 1710 ---- ---- ---- ---- 7.70 -1.40 9.10 1715 ---- ---- ---- ---- 8.10 -1.40 9.50 1720 ---- ---- ---- ---- 8.50 -1.40 9.90 1725 ---- ---- ---- ---- 8.80 -1.50 10.30 1730 ---- ---- ---- ---- 9.20 -1.60 10.80 1735 ---- ---- ---- ---- 9.70 -1.60 11.30 1740 ---- ---- ---- ---- 10.10 -1.70 11.80 1745 ---- ---- ---- ---- 10.50 -1.80 12.30 1750 ---- ---- ---- ---- 11.00 -1.80 12.80 1755 ---- ---- ---- ---- 11.50 -1.90 13.40 1760 ---- ---- ---- ---- 12.00 -2.00 14.00 1765 ---- ---- ---- ---- 12.50 -2.10 14.60 1770 ---- ---- ---- ---- 13.10 -2.10 15.20 1775 ---- ---- ---- ---- 13.60 -2.30 15.90 1780 ---- ---- ---- ---- 14.20 -2.40 16.60 1785 ---- ---- ---- ---- 14.80 -2.50 17.30 1790 ---- ---- ---- ---- 15.50 -2.50 18.00 1795 ---- ---- ---- ---- 16.10 -2.70 18.80 1800 ---- ---- ---- ---- 16.80 -2.80 19.60 1805 ---- ---- ---- ---- 17.60 -2.90 20.50 1810 ---- ---- ---- ---- 18.30 -3.00 21.30 1815 ---- ---- ---- ---- 19.10 -3.10 22.20 1820 ---- ---- ---- ---- 19.90 -3.30 23.20 1825 ---- ---- ---- ---- 20.70 -3.40 24.10 1830 ---- ---- ---- ---- 21.60 -3.60 25.20 1835 ---- ---- ---- ---- 22.50 -3.70 26.20 1840 ---- ---- ---- ---- 23.50 -3.80 27.30 1845 ---- ---- ---- ---- 24.40 -4.00 28.40 1850 ---- ---- ---- ---- 25.40 -4.20 29.60 1855 ---- ---- ---- ---- 26.50 -4.30 30.80 1860 ---- ---- ---- ---- 27.60 -4.50 32.10 1865 ---- ---- ---- ---- 28.70 -4.70 33.40 1870 ---- ---- ---- ---- 29.90 -4.80 34.70 1875 ---- ---- ---- ---- 31.10 -5.00 36.10 1880 ---- ---- ---- ---- 32.30 -5.30 37.60 1885 ---- ---- ---- ---- 33.60 -5.50 39.10 1890 ---- ---- ---- ---- 34.90 -5.70 40.60 1895 ---- ---- ---- ---- 36.30 -5.90 42.20 1900 ---- ---- ---- ---- 37.70 -6.10 43.80 1905 ---- ---- ---- ---- 39.20 -6.30 45.50 1910 ---- ---- ---- ---- 40.70 -6.50 47.20 1915 ---- ---- ---- ---- 42.30 -6.70 49.00 1920 ---- ---- ---- ---- 43.90 -6.90 50.80 1925 ---- ---- ---- ---- 45.50 -7.20 52.70 1930 ---- ---- ---- ---- 47.20 -7.50 54.70 1935 ---- ---- ---- ---- 49.00 -7.60 56.60 1940 ---- ---- ---- ---- 50.80 -7.90 58.70 1945 ---- ---- ---- ---- 52.60 -8.20 60.80 1950 ---- ---- ---- ---- 54.50 -8.40 62.90 1955 ---- ---- ---- ---- 56.50 -8.60 65.10 1960 ---- ---- ---- ---- 58.50 -8.90 67.40 1965 ---- ---- ---- ---- 60.50 -9.20 69.70 1970 ---- ---- ---- ---- 62.60 -9.40 72.00 1975 ---- ---- ---- ---- 64.80 -9.60 74.40 1980 ---- ---- ---- ---- 67.00 -9.90 76.90 1985 ---- ---- ---- ---- 69.20 -10.20 79.40 1990 ---- ---- ---- ---- 71.50 -10.40 81.90 1995 ---- ---- ---- ---- 73.90 -10.70 84.60 2000 ---- ---- ---- ---- 76.30 -10.90 87.20 2005 ---- ---- ---- ---- 78.70 -11.20 89.90 2010 ---- ---- ---- ---- 81.20 -11.50 92.70 2015 ---- ---- ---- ---- 83.80 -11.70 95.50 2020 ---- ---- ---- ---- 86.40 -12.00 98.40 2025 ---- ---- ---- ---- 89.00 -12.30 101.30 2030 ---- ---- ---- ---- 91.70 -12.50 104.20 2035 ---- ---- ---- ---- 94.40 -12.80 107.20 2040 ---- ---- ---- ---- 97.20 -13.10 110.30 2045 ---- ---- ---- ---- 100.10 -13.30 113.40 2050 ---- ---- ---- ---- 102.90 -13.60 116.50 2055 ---- ---- ---- ---- 105.80 -13.90 119.70 2060 ---- ---- ---- ---- 108.80 -14.10 122.90 2065 ---- ---- ---- ---- 111.80 -14.40 126.20 2070 ---- ---- ---- ---- 114.90 -14.60 129.50 2075 ---- ---- ---- ---- 117.90 -14.90 132.80 2080 ---- ---- ---- ---- 121.10 -15.10 136.20 2085 ---- ---- ---- ---- 124.20 -15.40 139.60 2090 ---- ---- ---- ---- 127.40 -15.70 143.10 2095 ---- ---- ---- ---- 130.70 -15.90 146.60 2100 ---- ---- ---- ---- 134.00 -16.10 150.10 2105 ---- ---- ---- ---- 137.30 -16.40 153.70 2110 ---- ---- ---- ---- 140.60 -16.70 157.30 2115 ---- ---- ---- ---- 144.00 -16.90 160.90 2120 ---- ---- ---- ---- 147.50 -17.00 164.50 2125 ---- ---- ---- ---- 150.90 -17.30 168.20 2130 ---- ---- ---- ---- 154.40 -17.60 172.00 2135 ---- ---- ---- ---- 157.90 -17.80 175.70 2140 ---- ---- ---- ---- 161.50 -18.00 179.50 2145 ---- ---- ---- ---- 165.10 -18.20 183.30 2150 ---- ---- ---- ---- 168.70 -18.50 187.20 2155 ---- ---- ---- ---- 172.40 -18.60 191.00 2160 ---- ---- ---- ---- 176.10 -18.80 194.90 2165 ---- ---- ---- ---- 179.80 -19.00 198.80 2170 ---- ---- ---- ---- 183.50 -19.30 202.80 2175 ---- ---- ---- ---- 187.30 -19.40 206.70 2180 ---- ---- ---- ---- 191.00 -19.70 210.70 2185 ---- ---- ---- ---- 194.90 -19.80 214.70 2190 ---- ---- ---- ---- 198.70 -20.00 218.70 2195 ---- ---- ---- ---- 202.60 -20.20 222.80 2200 ---- ---- ---- ---- 206.40 -20.50 226.90 2205 ---- ---- ---- ---- 210.40 -20.50 230.90 2210 ---- ---- ---- ---- 214.30 -20.70 235.00 2215 ---- ---- ---- ---- 218.20 -21.00 239.20 2220 ---- ---- ---- ---- 222.20 -21.10 243.30 2225 ---- ---- ---- ---- 226.20 -21.30 247.50 2230 ---- ---- ---- ---- 230.20 -21.40 251.60 2240 ---- ---- ---- ---- 238.30 -21.70 260.00 2250 ---- ---- ---- ---- 246.40 -22.10 268.50 2260 ---- ---- ---- ---- 254.60 -22.40 277.00 2270 ---- ---- ---- ---- 262.90 -22.60 285.50 2275 ---- ---- ---- ---- 267.10 -22.70 289.80 2280 ---- ---- ---- ---- 271.30 -22.80 294.10 2290 ---- ---- ---- ---- 279.70 -23.10 302.80 2300 ---- ---- ---- ---- 288.20 -23.30 311.50 2310 ---- ---- ---- ---- 296.70 -23.60 320.30 2325 ---- ---- ---- ---- 309.60 -23.90 333.50 2350 ---- ---- ---- ---- 331.40 -24.50 355.90 2375 ---- ---- ---- ---- 353.40 -25.20 378.60 2400 ---- ---- ---- ---- 375.80 -25.80 401.60 2425 ---- ---- ---- ---- 398.30 -26.40 424.70 2450 ---- ---- ---- ---- 421.10 -26.90 448.00 2475 ---- ---- ---- ---- 444.00 -27.50 471.50 2500 ---- ---- ---- ---- 467.20 -27.90 495.10 OMG AUG24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.20 -.20 1.40 1450 ---- ---- ---- ---- 1.40 -.30 1.70 1475 ---- ---- ---- ---- 1.70 -.30 2.00 1500 ---- ---- ---- ---- 2.00 -.30 2.30 1525 ---- ---- ---- ---- 2.30 -.50 2.80 1550 ---- ---- ---- ---- 2.80 -.50 3.30 1575 ---- ---- ---- ---- 3.40 -.60 4.00 1600 ---- ---- ---- ---- 4.10 -.70 4.80 1610 ---- ---- ---- ---- 4.40 -.80 5.20 1620 ---- ---- ---- ---- 4.80 -.80 5.60 1625 ---- ---- ---- ---- 5.00 -.80 5.80 1630 ---- ---- ---- ---- 5.20 -.80 6.00 1640 ---- ---- ---- ---- 5.60 -.90 6.50 1650 ---- ---- ---- ---- 6.10 -1.00 7.10 1660 ---- ---- ---- ---- 6.60 -1.10 7.70 1670 ---- ---- ---- ---- 7.10 -1.20 8.30 1675 ---- ---- ---- ---- 7.40 -1.30 8.70 1680 ---- ---- ---- ---- 7.80 -1.20 9.00 1690 ---- ---- ---- ---- 8.40 -1.40 9.80 1700 ---- ---- ---- ---- 9.10 -1.50 10.60 1705 ---- ---- ---- ---- 9.50 -1.60 11.10 1710 ---- ---- ---- ---- 9.90 -1.60 11.50 1715 ---- ---- ---- ---- 10.30 -1.70 12.00 1720 ---- ---- ---- ---- 10.80 -1.70 12.50 1725 ---- ---- ---- ---- 11.20 -1.80 13.00 1730 ---- ---- ---- ---- 11.70 -1.80 13.50 1735 ---- ---- ---- ---- 12.20 -1.90 14.10 1740 ---- ---- ---- ---- 12.70 -2.00 14.70 1745 ---- ---- ---- ---- 13.20 -2.10 15.30 1750 ---- ---- ---- ---- 13.70 -2.20 15.90 1755 ---- ---- ---- ---- 14.30 -2.20 16.50 1760 ---- ---- ---- ---- 14.90 -2.30 17.20 1765 ---- ---- ---- ---- 15.50 -2.40 17.90 1770 ---- ---- ---- ---- 16.10 -2.50 18.60 1775 ---- ---- ---- ---- 16.80 -2.60 19.40 1780 ---- ---- ---- ---- 17.40 -2.70 20.10 1785 ---- ---- ---- ---- 18.10 -2.80 20.90 1790 ---- ---- ---- ---- 18.90 -2.90 21.80 1795 ---- ---- ---- ---- 19.60 -3.00 22.60 1800 ---- ---- ---- ---- 20.40 -3.10 23.50 1805 ---- ---- ---- ---- 21.20 -3.20 24.40 1810 ---- ---- ---- ---- 22.00 -3.40 25.40 1815 ---- ---- ---- ---- 22.90 -3.50 26.40 1820 ---- ---- ---- ---- 23.80 -3.60 27.40 1825 ---- ---- ---- ---- 24.70 -3.80 28.50 1830 ---- ---- ---- ---- 25.70 -3.90 29.60 1835 ---- ---- ---- ---- 26.70 -4.00 30.70 1840 ---- ---- ---- ---- 27.70 -4.20 31.90 1845 ---- ---- ---- ---- 28.80 -4.30 33.10 1850 ---- ---- ---- ---- 29.90 -4.40 34.30 1855 ---- ---- ---- ---- 31.00 -4.60 35.60 1860 ---- ---- ---- ---- 32.20 -4.80 37.00 1865 ---- ---- ---- ---- 33.40 -5.00 38.40 1870 ---- ---- ---- ---- 34.60 -5.20 39.80 1875 ---- ---- ---- ---- 35.90 -5.40 41.30 1880 ---- ---- ---- ---- 37.20 -5.60 42.80 1885 ---- ---- ---- ---- 38.60 -5.70 44.30 1890 ---- ---- ---- ---- 40.00 -5.90 45.90 1895 ---- ---- ---- ---- 41.40 -6.20 47.60 1900 ---- ---- ---- ---- 42.90 -6.40 49.30 1905 ---- ---- ---- ---- 44.50 -6.60 51.10 1910 ---- ---- ---- ---- 46.00 -6.90 52.90 1915 ---- ---- ---- ---- 47.70 -7.00 54.70 1920 ---- ---- ---- ---- 49.30 -7.30 56.60 1925 ---- ---- ---- ---- 51.00 -7.50 58.50 1930 ---- ---- ---- ---- 52.80 -7.70 60.50 1935 ---- ---- ---- ---- 54.60 -7.90 62.50 1940 ---- ---- ---- ---- 56.50 -8.10 64.60 1945 ---- ---- ---- ---- 58.40 -8.40 66.80 1950 ---- ---- ---- ---- 60.30 -8.60 68.90 1955 ---- ---- ---- ---- 62.30 -8.90 71.20 1960 ---- ---- ---- ---- 64.30 -9.10 73.40 1965 ---- ---- ---- ---- 66.40 -9.30 75.70 1970 ---- ---- ---- ---- 68.60 -9.50 78.10 1975 ---- ---- ---- ---- 70.70 -9.80 80.50 1980 ---- ---- ---- ---- 73.00 -10.00 83.00 1985 ---- ---- ---- ---- 75.20 -10.30 85.50 1990 ---- ---- ---- ---- 77.60 -10.50 88.10 1995 ---- ---- ---- ---- 79.90 -10.80 90.70 2000 ---- ---- ---- ---- 82.40 -10.90 93.30 2005 ---- ---- ---- ---- 84.80 -11.20 96.00 2010 ---- ---- ---- ---- 87.30 -11.50 98.80 2015 ---- ---- ---- ---- 89.90 -11.70 101.60 2020 ---- ---- ---- ---- 92.50 -12.00 104.50 2025 ---- ---- ---- ---- 95.20 -12.20 107.40 2030 ---- ---- ---- ---- 97.90 -12.40 110.30 2035 ---- ---- ---- ---- 100.60 -12.70 113.30 2040 ---- ---- ---- ---- 103.40 -12.90 116.30 2045 ---- ---- ---- ---- 106.20 -13.20 119.40 2050 ---- ---- ---- ---- 109.10 -13.40 122.50 2055 ---- ---- ---- ---- 112.00 -13.70 125.70 2060 ---- ---- ---- ---- 114.90 -14.00 128.90 2065 ---- ---- ---- ---- 117.90 -14.30 132.20 2070 ---- ---- ---- ---- 121.00 -14.50 135.50 2075 ---- ---- ---- ---- 124.00 -14.80 138.80 2080 ---- ---- ---- ---- 127.20 -14.90 142.10 2085 ---- ---- ---- ---- 130.30 -15.20 145.50 2090 ---- ---- ---- ---- 133.50 -15.50 149.00 2095 ---- ---- ---- ---- 136.70 -15.70 152.40 2100 ---- ---- ---- ---- 140.00 -15.90 155.90 2105 ---- ---- ---- ---- 143.30 -16.10 159.40 2110 ---- ---- ---- ---- 146.60 -16.40 163.00 2115 ---- ---- ---- ---- 150.00 -16.60 166.60 2120 ---- ---- ---- ---- 153.40 -16.80 170.20 2125 ---- ---- ---- ---- 156.80 -17.00 173.80 2130 ---- ---- ---- ---- 160.30 -17.20 177.50 2135 ---- ---- ---- ---- 163.80 -17.40 181.20 2140 ---- ---- ---- ---- 167.30 -17.60 184.90 2145 ---- ---- ---- ---- 170.80 -17.90 188.70 2150 ---- ---- ---- ---- 174.40 -18.10 192.50 2155 ---- ---- ---- ---- 178.00 -18.30 196.30 2160 ---- ---- ---- ---- 181.70 -18.40 200.10 2165 ---- ---- ---- ---- 185.30 -18.60 203.90 2170 ---- ---- ---- ---- 189.00 -18.80 207.80 2175 ---- ---- ---- ---- 192.70 -19.00 211.70 2180 ---- ---- ---- ---- 196.50 -19.20 215.70 2185 ---- ---- ---- ---- 200.20 -19.40 219.60 2190 ---- ---- ---- ---- 204.00 -19.60 223.60 2195 ---- ---- ---- ---- 207.80 -19.80 227.60 2200 ---- ---- ---- ---- 211.70 -19.90 231.60 2205 ---- ---- ---- ---- 215.50 -20.20 235.70 2210 ---- ---- ---- ---- 219.40 -20.30 239.70 2215 ---- ---- ---- ---- 223.30 -20.50 243.80 2220 ---- ---- ---- ---- 227.20 -20.70 247.90 2225 ---- ---- ---- ---- 231.20 -20.80 252.00 2230 ---- ---- ---- ---- 235.20 -21.00 256.20 2240 ---- ---- ---- ---- 243.10 -21.40 264.50 2250 ---- ---- ---- ---- 251.20 -21.70 272.90 2260 ---- ---- ---- ---- 259.30 -22.00 281.30 2270 ---- ---- ---- ---- 267.50 -22.30 289.80 2275 ---- ---- ---- ---- 271.70 -22.40 294.10 2280 ---- ---- ---- ---- 275.80 -22.60 298.40 2290 ---- ---- ---- ---- 284.10 -22.90 307.00 2300 ---- ---- ---- ---- 292.50 -23.10 315.60 2310 ---- ---- ---- ---- 301.00 -23.30 324.30 2325 ---- ---- ---- ---- 313.70 -23.70 337.40 2350 ---- ---- ---- ---- 335.20 -24.20 359.40 2375 ---- ---- ---- ---- 357.10 -24.70 381.80 2400 ---- ---- ---- ---- 379.10 -25.30 404.40 2425 ---- ---- ---- ---- 401.50 -25.80 427.30 2450 ---- ---- ---- ---- 424.00 -26.30 450.30 2475 ---- ---- ---- ---- 446.80 -26.80 473.60 2500 ---- ---- ---- ---- 469.80 -27.30 497.10 OMG SEP24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.40 -.20 1.60 1450 ---- ---- ---- ---- 1.60 -.40 2.00 1475 ---- ---- ---- ---- 2.00 -.30 2.30 1500 ---- ---- ---- ---- 2.40 -.40 2.80 1525 ---- ---- ---- ---- 2.90 -.40 3.30 1550 ---- ---- ---- ---- 3.40 -.50 3.90 1575 ---- ---- ---- ---- 4.10 -.60 4.70 1600 ---- ---- ---- ---- 4.90 -.70 5.60 1620 ---- ---- ---- ---- 5.70 -.80 6.50 1625 ---- ---- ---- ---- 5.90 -.90 6.80 1630 ---- ---- ---- ---- 6.10 -.90 7.00 1640 ---- ---- ---- ---- 6.60 -.90 7.50 1650 ---- ---- ---- ---- 7.10 -1.00 8.10 1660 ---- ---- ---- ---- 7.60 -1.10 8.70 1670 ---- ---- ---- ---- 8.20 -1.20 9.40 1675 ---- ---- ---- ---- 8.60 -1.20 9.80 1680 ---- ---- ---- ---- 8.90 -1.20 10.10 1690 ---- ---- ---- ---- 9.60 -1.30 10.90 1700 ---- ---- ---- ---- 10.30 -1.50 11.80 1710 ---- ---- ---- ---- 11.10 -1.60 12.70 1720 ---- ---- ---- ---- 12.00 -1.70 13.70 1725 ---- ---- ---- ---- 12.40 -1.80 14.20 1730 ---- ---- ---- ---- 12.90 -1.90 14.80 1735 ---- ---- ---- ---- 13.40 -1.90 15.30 1740 ---- ---- ---- ---- 13.90 -2.00 15.90 1745 ---- ---- ---- ---- 14.40 -2.10 16.50 1750 ---- ---- ---- ---- 15.00 -2.10 17.10 1755 ---- ---- ---- ---- 15.50 -2.30 17.80 1760 ---- ---- ---- ---- 16.10 -2.40 18.50 1765 ---- ---- ---- ---- 16.70 -2.50 19.20 1770 ---- ---- ---- ---- 17.40 -2.50 19.90 1775 ---- ---- ---- ---- 18.00 -2.60 20.60 1780 ---- ---- ---- ---- 18.70 -2.70 21.40 1785 ---- ---- ---- ---- 19.40 -2.80 22.20 1790 ---- ---- ---- ---- 20.10 -2.90 23.00 1795 ---- ---- ---- ---- 20.90 -3.00 23.90 1800 ---- ---- ---- ---- 21.60 -3.20 24.80 1805 ---- ---- ---- ---- 22.40 -3.30 25.70 1810 ---- ---- ---- ---- 23.30 -3.30 26.60 1815 ---- ---- ---- ---- 24.10 -3.50 27.60 1820 ---- ---- ---- ---- 25.00 -3.60 28.60 1825 ---- ---- ---- ---- 25.90 -3.70 29.60 1830 ---- ---- ---- ---- 26.80 -3.90 30.70 1835 ---- ---- ---- ---- 27.80 -4.00 31.80 1840 ---- ---- ---- ---- 28.80 -4.10 32.90 1845 ---- ---- ---- ---- 29.80 -4.30 34.10 1850 ---- ---- ---- ---- 30.90 -4.40 35.30 1855 ---- ---- ---- ---- 32.00 -4.50 36.50 1860 ---- ---- ---- ---- 33.10 -4.70 37.80 1865 ---- ---- ---- ---- 34.30 -4.80 39.10 1870 ---- ---- ---- ---- 35.50 -5.00 40.50 1875 ---- ---- ---- ---- 36.70 -5.10 41.80 1880 ---- ---- ---- ---- 38.00 -5.30 43.30 1885 ---- ---- ---- ---- 39.30 -5.50 44.80 1890 ---- ---- ---- ---- 40.70 -5.60 46.30 1895 ---- ---- ---- ---- 42.10 -5.70 47.80 1900 ---- ---- ---- ---- 43.50 -5.90 49.40 1905 ---- ---- ---- ---- 44.90 -6.20 51.10 1910 ---- ---- ---- ---- 46.50 -6.30 52.80 1915 ---- ---- ---- ---- 48.00 -6.50 54.50 1920 ---- ---- ---- ---- 49.60 -6.70 56.30 1925 ---- ---- ---- ---- 51.20 -6.90 58.10 1930 ---- ---- ---- ---- 52.90 -7.10 60.00 1935 ---- ---- ---- ---- 54.60 -7.30 61.90 1940 ---- ---- ---- ---- 56.40 -7.50 63.90 1945 ---- ---- ---- ---- 58.20 -7.70 65.90 1950 ---- ---- ---- ---- 60.00 -8.00 68.00 1955 ---- ---- ---- ---- 61.90 -8.20 70.10 1960 ---- ---- ---- ---- 63.80 -8.40 72.20 1965 ---- ---- ---- ---- 65.80 -8.60 74.40 1970 ---- ---- ---- ---- 67.80 -8.90 76.70 1975 ---- ---- ---- ---- 69.90 -9.00 78.90 1980 ---- ---- ---- ---- 72.00 -9.30 81.30 1985 ---- ---- ---- ---- 74.20 -9.40 83.60 1990 ---- ---- ---- ---- 76.40 -9.70 86.10 1995 ---- ---- ---- ---- 78.60 -9.90 88.50 2000 ---- ---- ---- ---- 80.90 -10.20 91.10 2005 ---- ---- ---- ---- 83.30 -10.30 93.60 2010 ---- ---- ---- ---- 85.70 -10.50 96.20 2015 ---- ---- ---- ---- 88.10 -10.80 98.90 2020 ---- ---- ---- ---- 90.60 -10.90 101.50 2025 ---- ---- ---- ---- 93.10 -11.20 104.30 2030 ---- ---- ---- ---- 95.60 -11.50 107.10 2035 ---- ---- ---- ---- 98.20 -11.70 109.90 2040 ---- ---- ---- ---- 100.90 -11.80 112.70 2045 ---- ---- ---- ---- 103.60 -12.00 115.60 2050 ---- ---- ---- ---- 106.30 -12.30 118.60 2055 ---- ---- ---- ---- 109.10 -12.50 121.60 2060 ---- ---- ---- ---- 111.90 -12.70 124.60 2065 ---- ---- ---- ---- 114.70 -12.90 127.60 2070 ---- ---- ---- ---- 117.60 -13.10 130.70 2075 ---- ---- ---- ---- 120.50 -13.40 133.90 2080 ---- ---- ---- ---- 123.40 -13.70 137.10 2085 ---- ---- ---- ---- 126.40 -13.90 140.30 2090 ---- ---- ---- ---- 129.40 -14.10 143.50 2095 ---- ---- ---- ---- 132.50 -14.30 146.80 2100 ---- ---- ---- ---- 135.60 -14.50 150.10 2105 ---- ---- ---- ---- 138.70 -14.80 153.50 2110 ---- ---- ---- ---- 141.90 -15.00 156.90 2115 ---- ---- ---- ---- 145.10 -15.20 160.30 2120 ---- ---- ---- ---- 148.30 -15.40 163.70 2125 ---- ---- ---- ---- 151.60 -15.60 167.20 2130 ---- ---- ---- ---- 154.90 -15.90 170.80 2135 ---- ---- ---- ---- 158.20 -16.10 174.30 2140 ---- ---- ---- ---- 161.50 -16.40 177.90 2145 ---- ---- ---- ---- 164.90 -16.60 181.50 2150 ---- ---- ---- ---- 168.40 -16.70 185.10 2155 ---- ---- ---- ---- 171.80 -17.00 188.80 2160 ---- ---- ---- ---- 175.30 -17.20 192.50 2165 ---- ---- ---- ---- 178.80 -17.40 196.20 2170 ---- ---- ---- ---- 182.40 -17.50 199.90 2175 ---- ---- ---- ---- 185.90 -17.80 203.70 2180 ---- ---- ---- ---- 189.50 -18.00 207.50 2185 ---- ---- ---- ---- 193.20 -18.10 211.30 2190 ---- ---- ---- ---- 196.80 -18.30 215.10 2195 ---- ---- ---- ---- 200.50 -18.50 219.00 2200 ---- ---- ---- ---- 204.20 -18.70 222.90 2205 ---- ---- ---- ---- 207.90 -18.90 226.80 2210 ---- ---- ---- ---- 211.70 -19.00 230.70 2215 ---- ---- ---- ---- 215.50 -19.10 234.60 2220 ---- ---- ---- ---- 219.30 -19.30 238.60 2225 ---- ---- ---- ---- 223.10 -19.50 242.60 2230 ---- ---- ---- ---- 226.90 -19.70 246.60 2235 ---- ---- ---- ---- 230.80 -19.80 250.60 2240 ---- ---- ---- ---- 234.70 -20.00 254.70 2250 ---- ---- ---- ---- 242.50 -20.30 262.80 2260 ---- ---- ---- ---- 250.40 -20.60 271.00 2270 ---- ---- ---- ---- 258.40 -20.90 279.30 2275 ---- ---- ---- ---- 262.40 -21.00 283.40 2280 ---- ---- ---- ---- 266.40 -21.20 287.60 2290 ---- ---- ---- ---- 274.50 -21.50 296.00 2300 ---- ---- ---- ---- 282.70 -21.70 304.40 2310 ---- ---- ---- ---- 290.90 -22.00 312.90 2320 ---- ---- ---- ---- 299.20 -22.20 321.40 2325 ---- ---- ---- ---- 303.30 -22.40 325.70 2330 ---- ---- ---- ---- 307.50 -22.60 330.10 2350 ---- ---- ---- ---- 324.30 -23.10 347.40 2375 ---- ---- ---- ---- 345.70 -23.60 369.30 2400 ---- ---- ---- ---- 367.30 -24.20 391.50 2425 ---- ---- ---- ---- 389.20 -24.80 414.00 2450 ---- ---- ---- ---- 411.30 -25.30 436.60 2475 ---- ---- ---- ---- 433.70 -25.80 459.50 2500 ---- ---- ---- ---- 456.20 -26.30 482.50 2525 ---- ---- ---- ---- 479.00 -26.70 505.70 OMG OCT24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.70 -.30 2.00 1450 ---- ---- ---- ---- 2.00 -.40 2.40 1475 ---- ---- ---- ---- 2.50 -.40 2.90 1500 ---- ---- ---- ---- 3.00 -.50 3.50 1525 ---- ---- ---- ---- 3.50 -.60 4.10 1550 ---- ---- ---- ---- 4.20 -.70 4.90 1575 ---- ---- ---- ---- 5.10 -.70 5.80 1600 ---- ---- ---- ---- 6.10 -.80 6.90 1620 ---- ---- ---- ---- 7.00 -1.00 8.00 1625 ---- ---- ---- ---- 7.30 -1.00 8.30 1630 ---- ---- ---- ---- 7.50 -1.10 8.60 1640 ---- ---- ---- ---- 8.10 -1.10 9.20 1650 ---- ---- ---- ---- 8.70 -1.20 9.90 1660 ---- ---- ---- ---- 9.30 -1.30 10.60 1670 ---- ---- ---- ---- 10.00 -1.40 11.40 1675 ---- ---- ---- ---- 10.40 -1.40 11.80 1680 ---- ---- ---- ---- 10.80 -1.40 12.20 1690 ---- ---- ---- ---- 11.60 -1.50 13.10 1700 ---- ---- ---- ---- 12.50 -1.60 14.10 1710 ---- ---- ---- ---- 13.40 -1.70 15.10 1720 ---- ---- ---- ---- 14.40 -1.90 16.30 1725 ---- ---- ---- ---- 14.90 -2.00 16.90 1730 ---- ---- ---- ---- 15.40 -2.10 17.50 1735 ---- ---- ---- ---- 16.00 -2.10 18.10 1740 ---- ---- ---- ---- 16.60 -2.10 18.70 1745 ---- ---- ---- ---- 17.10 -2.30 19.40 1750 ---- ---- ---- ---- 17.80 -2.30 20.10 1755 ---- ---- ---- ---- 18.40 -2.40 20.80 1760 ---- ---- ---- ---- 19.10 -2.50 21.60 1765 ---- ---- ---- ---- 19.70 -2.60 22.30 1770 ---- ---- ---- ---- 20.40 -2.70 23.10 1775 ---- ---- ---- ---- 21.10 -2.90 24.00 1780 ---- ---- ---- ---- 21.90 -2.90 24.80 1785 ---- ---- ---- ---- 22.60 -3.10 25.70 1790 ---- ---- ---- ---- 23.40 -3.20 26.60 1795 ---- ---- ---- ---- 24.30 -3.20 27.50 1800 ---- ---- ---- ---- 25.10 -3.30 28.40 1805 ---- ---- ---- ---- 26.00 -3.40 29.40 1810 ---- ---- ---- ---- 26.90 -3.50 30.40 1815 ---- ---- ---- ---- 27.80 -3.70 31.50 1820 ---- ---- ---- ---- 28.70 -3.80 32.50 1825 ---- ---- ---- ---- 29.70 -3.90 33.60 1830 ---- ---- ---- ---- 30.70 -4.10 34.80 1835 ---- ---- ---- ---- 31.70 -4.20 35.90 1840 ---- ---- ---- ---- 32.80 -4.30 37.10 1845 ---- ---- ---- ---- 33.90 -4.50 38.40 1850 ---- ---- ---- ---- 35.00 -4.60 39.60 1855 ---- ---- ---- ---- 36.20 -4.80 41.00 1860 ---- ---- ---- ---- 37.40 -4.90 42.30 1865 ---- ---- ---- ---- 38.60 -5.10 43.70 1870 ---- ---- ---- ---- 39.90 -5.20 45.10 1875 ---- ---- ---- ---- 41.20 -5.40 46.60 1880 ---- ---- ---- ---- 42.60 -5.50 48.10 1885 ---- ---- ---- ---- 43.90 -5.70 49.60 1890 ---- ---- ---- ---- 45.40 -5.80 51.20 1895 ---- ---- ---- ---- 46.80 -6.00 52.80 1900 ---- ---- ---- ---- 48.30 -6.20 54.50 1905 ---- ---- ---- ---- 49.80 -6.40 56.20 1910 ---- ---- ---- ---- 51.40 -6.50 57.90 1915 ---- ---- ---- ---- 53.00 -6.70 59.70 1920 ---- ---- ---- ---- 54.60 -6.90 61.50 1925 ---- ---- ---- ---- 56.30 -7.10 63.40 1930 ---- ---- ---- ---- 58.10 -7.20 65.30 1935 ---- ---- ---- ---- 59.80 -7.50 67.30 1940 ---- ---- ---- ---- 61.60 -7.70 69.30 1945 ---- ---- ---- ---- 63.50 -7.80 71.30 1950 ---- ---- ---- ---- 65.40 -8.00 73.40 1955 ---- ---- ---- ---- 67.30 -8.20 75.50 1960 ---- ---- ---- ---- 69.30 -8.40 77.70 1965 ---- ---- ---- ---- 71.30 -8.60 79.90 1970 ---- ---- ---- ---- 73.40 -8.80 82.20 1975 ---- ---- ---- ---- 75.50 -9.00 84.50 1980 ---- ---- ---- ---- 77.60 -9.20 86.80 1985 ---- ---- ---- ---- 79.80 -9.40 89.20 1990 ---- ---- ---- ---- 82.00 -9.60 91.60 1995 ---- ---- ---- ---- 84.30 -9.80 94.10 2000 ---- ---- ---- ---- 86.60 -10.00 96.60 2005 ---- ---- ---- ---- 89.00 -10.20 99.20 2010 ---- ---- ---- ---- 91.30 -10.50 101.80 2015 ---- ---- ---- ---- 93.80 -10.60 104.40 2020 ---- ---- ---- ---- 96.20 -10.90 107.10 2025 ---- ---- ---- ---- 98.80 -11.10 109.90 2030 ---- ---- ---- ---- 101.30 -11.40 112.70 2035 ---- ---- ---- ---- 103.90 -11.70 115.60 2040 ---- ---- ---- ---- 106.50 -12.00 118.50 2045 ---- ---- ---- ---- 109.20 -12.20 121.40 2050 ---- ---- ---- ---- 111.90 -12.50 124.40 2055 ---- ---- ---- ---- 114.70 -12.70 127.40 2060 ---- ---- ---- ---- 117.50 -13.00 130.50 2065 ---- ---- ---- ---- 120.30 -13.20 133.50 2070 ---- ---- ---- ---- 123.20 -13.40 136.60 2075 ---- ---- ---- ---- 126.10 -13.60 139.70 2080 ---- ---- ---- ---- 129.00 -13.80 142.80 2085 ---- ---- ---- ---- 132.00 -13.90 145.90 2090 ---- ---- ---- ---- 135.00 -14.10 149.10 2095 ---- ---- ---- ---- 138.10 -14.20 152.30 2100 ---- ---- ---- ---- 141.20 -14.30 155.50 2105 ---- ---- ---- ---- 144.30 -14.50 158.80 2110 ---- ---- ---- ---- 147.40 -14.80 162.20 2115 ---- ---- ---- ---- 150.60 -15.00 165.60 2120 ---- ---- ---- ---- 153.80 -15.30 169.10 2125 ---- ---- ---- ---- 157.10 -15.60 172.70 2130 ---- ---- ---- ---- 160.40 -15.90 176.30 2135 ---- ---- ---- ---- 163.70 -16.20 179.90 2140 ---- ---- ---- ---- 167.00 -16.60 183.60 2145 ---- ---- ---- ---- 170.40 -16.90 187.30 2150 ---- ---- ---- ---- 173.80 -17.10 190.90 2155 ---- ---- ---- ---- 177.20 -17.40 194.60 2160 ---- ---- ---- ---- 180.70 -17.60 198.30 2165 ---- ---- ---- ---- 184.20 -17.70 201.90 2170 ---- ---- ---- ---- 187.70 -17.80 205.50 2175 ---- ---- ---- ---- 191.20 -17.80 209.00 2180 ---- ---- ---- ---- 194.80 -17.70 212.50 2185 ---- ---- ---- ---- 198.40 -17.70 216.10 2190 ---- ---- ---- ---- 202.00 -17.90 219.90 2195 ---- ---- ---- ---- 205.70 -18.20 223.90 2200 ---- ---- ---- ---- 209.30 -18.70 228.00 2205 ---- ---- ---- ---- 213.00 -19.00 232.00 2210 ---- ---- ---- ---- 216.70 -19.30 236.00 2215 ---- ---- ---- ---- 220.50 -19.30 239.80 2220 ---- ---- ---- ---- 224.20 -19.50 243.70 2225 ---- ---- ---- ---- 228.00 -19.50 247.50 2230 ---- ---- ---- ---- 231.80 -19.60 251.40 2235 ---- ---- ---- ---- 235.70 -19.60 255.30 2240 ---- ---- ---- ---- 239.50 -19.70 259.20 2250 ---- ---- ---- ---- 247.30 -19.80 267.10 2260 ---- ---- ---- ---- 255.10 -20.10 275.20 2270 ---- ---- ---- ---- 263.00 -20.40 283.40 2275 ---- ---- ---- ---- 267.00 -20.50 287.50 2280 ---- ---- ---- ---- 271.00 -20.70 291.70 2290 ---- ---- ---- ---- 279.00 -21.10 300.10 2300 ---- ---- ---- ---- 287.10 -21.50 308.60 2310 ---- ---- ---- ---- 295.30 -21.80 317.10 2320 ---- ---- ---- ---- 303.50 -22.10 325.60 2325 ---- ---- ---- ---- 307.60 -22.20 329.80 2330 ---- ---- ---- ---- 311.70 -22.20 333.90 2350 ---- ---- ---- ---- 328.40 -22.50 350.90 2375 ---- ---- ---- ---- 349.60 -23.30 372.90 2400 ---- ---- ---- ---- 371.00 -24.10 395.10 2425 ---- ---- ---- ---- 392.70 -24.60 417.30 2450 ---- ---- ---- ---- 414.70 -24.90 439.60 2475 ---- ---- ---- ---- 436.80 -25.40 462.20 2500 ---- ---- ---- ---- 459.20 -25.80 485.00 2525 ---- ---- ---- ---- 481.80 -26.20 508.00 OMG NOV24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 2.30 -.40 2.70 1475 ---- ---- ---- ---- 2.70 -.60 3.30 1500 ---- ---- ---- ---- 3.30 -.60 3.90 1525 ---- ---- ---- ---- 4.00 -.70 4.70 1550 ---- ---- ---- ---- 4.80 -.80 5.60 1575 ---- ---- ---- ---- 5.80 -.80 6.60 1600 ---- ---- ---- ---- 6.90 -.90 7.80 1625 ---- ---- ---- ---- 8.20 -1.10 9.30 1640 ---- ---- ---- ---- 9.10 -1.20 10.30 1650 ---- ---- ---- ---- 9.70 -1.30 11.00 1660 ---- ---- ---- ---- 10.40 -1.40 11.80 1670 ---- ---- ---- ---- 11.20 -1.40 12.60 1675 ---- ---- ---- ---- 11.50 -1.50 13.00 1680 ---- ---- ---- ---- 11.90 -1.50 13.40 1690 ---- ---- ---- ---- 12.80 -1.60 14.40 1700 ---- ---- ---- ---- 13.70 -1.70 15.40 1710 ---- ---- ---- ---- 14.60 -1.80 16.40 1720 ---- ---- ---- ---- 15.60 -1.90 17.50 1725 ---- ---- ---- ---- 16.10 -2.00 18.10 1730 ---- ---- ---- ---- 16.70 -2.00 18.70 1740 ---- ---- ---- ---- 17.80 -2.20 20.00 1745 ---- ---- ---- ---- 18.40 -2.30 20.70 1750 ---- ---- ---- ---- 19.00 -2.40 21.40 1755 ---- ---- ---- ---- 19.60 -2.50 22.10 1760 ---- ---- ---- ---- 20.30 -2.50 22.80 1765 ---- ---- ---- ---- 21.00 -2.60 23.60 1770 ---- ---- ---- ---- 21.60 -2.80 24.40 1775 ---- ---- ---- ---- 22.40 -2.80 25.20 1780 ---- ---- ---- ---- 23.10 -2.90 26.00 1785 ---- ---- ---- ---- 23.90 -3.00 26.90 1790 ---- ---- ---- ---- 24.60 -3.20 27.80 1795 ---- ---- ---- ---- 25.50 -3.20 28.70 1800 ---- ---- ---- ---- 26.30 -3.30 29.60 1805 ---- ---- ---- ---- 27.10 -3.50 30.60 1810 ---- ---- ---- ---- 28.00 -3.60 31.60 1815 ---- ---- ---- ---- 28.90 -3.70 32.60 1820 ---- ---- ---- ---- 29.90 -3.70 33.60 1825 ---- ---- ---- ---- 30.80 -3.90 34.70 1830 ---- ---- ---- ---- 31.80 -4.00 35.80 1835 ---- ---- ---- ---- 32.80 -4.20 37.00 1840 ---- ---- ---- ---- 33.90 -4.20 38.10 1845 ---- ---- ---- ---- 35.00 -4.30 39.30 1850 ---- ---- ---- ---- 36.10 -4.50 40.60 1855 ---- ---- ---- ---- 37.20 -4.60 41.80 1860 ---- ---- ---- ---- 38.40 -4.70 43.10 1865 ---- ---- ---- ---- 39.60 -4.90 44.50 1870 ---- ---- ---- ---- 40.80 -5.00 45.80 1875 ---- ---- ---- ---- 42.10 -5.20 47.30 1880 ---- ---- ---- ---- 43.40 -5.30 48.70 1885 ---- ---- ---- ---- 44.70 -5.50 50.20 1890 ---- ---- ---- ---- 46.10 -5.60 51.70 1895 ---- ---- ---- ---- 47.50 -5.70 53.20 1900 ---- ---- ---- ---- 48.90 -5.90 54.80 1905 ---- ---- ---- ---- 50.40 -6.10 56.50 1910 ---- ---- ---- ---- 51.90 -6.20 58.10 1915 ---- ---- ---- ---- 53.40 -6.40 59.80 1920 ---- ---- ---- ---- 55.00 -6.60 61.60 1925 ---- ---- ---- ---- 56.60 -6.80 63.40 1930 ---- ---- ---- ---- 58.30 -6.90 65.20 1935 ---- ---- ---- ---- 60.00 -7.00 67.00 1940 ---- ---- ---- ---- 61.70 -7.20 68.90 1945 ---- ---- ---- ---- 63.50 -7.40 70.90 1950 ---- ---- ---- ---- 65.30 -7.60 72.90 1955 ---- ---- ---- ---- 67.10 -7.80 74.90 1960 ---- ---- ---- ---- 69.00 -8.00 77.00 1965 ---- ---- ---- ---- 70.90 -8.20 79.10 1970 ---- ---- ---- ---- 72.90 -8.30 81.20 1975 ---- ---- ---- ---- 74.90 -8.50 83.40 1980 ---- ---- ---- ---- 76.90 -8.70 85.60 1985 ---- ---- ---- ---- 79.00 -8.90 87.90 1990 ---- ---- ---- ---- 81.10 -9.10 90.20 1995 ---- ---- ---- ---- 83.30 -9.20 92.50 2000 ---- ---- ---- ---- 85.50 -9.40 94.90 2005 ---- ---- ---- ---- 87.80 -9.50 97.30 2010 ---- ---- ---- ---- 90.00 -9.80 99.80 2015 ---- ---- ---- ---- 92.40 -9.90 102.30 2020 ---- ---- ---- ---- 94.70 -10.10 104.80 2025 ---- ---- ---- ---- 97.10 -10.30 107.40 2030 ---- ---- ---- ---- 99.60 -10.50 110.10 2035 ---- ---- ---- ---- 102.00 -10.70 112.70 2040 ---- ---- ---- ---- 104.60 -10.80 115.40 2045 ---- ---- ---- ---- 107.10 -11.10 118.20 2050 ---- ---- ---- ---- 109.70 -11.30 121.00 2055 ---- ---- ---- ---- 112.30 -11.50 123.80 2060 ---- ---- ---- ---- 115.00 -11.60 126.60 2065 ---- ---- ---- ---- 117.70 -11.80 129.50 2070 ---- ---- ---- ---- 120.40 -12.10 132.50 2075 ---- ---- ---- ---- 123.20 -12.30 135.50 2080 ---- ---- ---- ---- 126.00 -12.50 138.50 2085 ---- ---- ---- ---- 128.90 -12.60 141.50 2090 ---- ---- ---- ---- 131.70 -12.90 144.60 2095 ---- ---- ---- ---- 134.70 -13.10 147.80 2100 ---- ---- ---- ---- 137.60 -13.30 150.90 2105 ---- ---- ---- ---- 140.60 -13.50 154.10 2110 ---- ---- ---- ---- 143.60 -13.70 157.30 2115 ---- ---- ---- ---- 146.60 -14.00 160.60 2120 ---- ---- ---- ---- 149.70 -14.20 163.90 2125 ---- ---- ---- ---- 152.80 -14.40 167.20 2130 ---- ---- ---- ---- 156.00 -14.50 170.50 2135 ---- ---- ---- ---- 159.10 -14.80 173.90 2140 ---- ---- ---- ---- 162.30 -15.00 177.30 2145 ---- ---- ---- ---- 165.60 -15.10 180.70 2150 ---- ---- ---- ---- 168.80 -15.40 184.20 2155 ---- ---- ---- ---- 172.10 -15.60 187.70 2160 ---- ---- ---- ---- 175.40 -15.80 191.20 2165 ---- ---- ---- ---- 178.80 -15.90 194.70 2170 ---- ---- ---- ---- 182.20 -16.10 198.30 2175 ---- ---- ---- ---- 185.60 -16.30 201.90 2180 ---- ---- ---- ---- 189.00 -16.50 205.50 2185 ---- ---- ---- ---- 192.50 -16.60 209.10 2190 ---- ---- ---- ---- 195.90 -16.90 212.80 2195 ---- ---- ---- ---- 199.50 -17.00 216.50 2200 ---- ---- ---- ---- 203.00 -17.20 220.20 2205 ---- ---- ---- ---- 206.60 -17.30 223.90 2210 ---- ---- ---- ---- 210.10 -17.60 227.70 2215 ---- ---- ---- ---- 213.70 -17.80 231.50 2220 ---- ---- ---- ---- 217.40 -17.90 235.30 2225 ---- ---- ---- ---- 221.00 -18.10 239.10 2230 ---- ---- ---- ---- 224.70 -18.20 242.90 2235 ---- ---- ---- ---- 228.40 -18.40 246.80 2240 ---- ---- ---- ---- 232.10 -18.60 250.70 2245 ---- ---- ---- ---- 235.90 -18.70 254.60 2250 ---- ---- ---- ---- 239.60 -18.90 258.50 2255 ---- ---- ---- ---- 243.40 -19.00 262.40 2260 ---- ---- ---- ---- 247.20 -19.20 266.40 2270 ---- ---- ---- ---- 254.90 -19.40 274.30 2275 ---- ---- ---- ---- 258.70 -19.60 278.30 2280 ---- ---- ---- ---- 262.60 -19.70 282.30 2290 ---- ---- ---- ---- 270.40 -20.00 290.40 2300 ---- ---- ---- ---- 278.30 -20.30 298.60 2310 ---- ---- ---- ---- 286.20 -20.60 306.80 2320 ---- ---- ---- ---- 294.30 -20.70 315.00 2325 ---- ---- ---- ---- 298.30 -20.90 319.20 2330 ---- ---- ---- ---- 302.30 -21.00 323.30 2340 ---- ---- ---- ---- 310.50 -21.20 331.70 2350 ---- ---- ---- ---- 318.60 -21.50 340.10 2375 ---- ---- ---- ---- 339.30 -22.10 361.40 2400 ---- ---- ---- ---- 360.30 -22.60 382.90 2425 ---- ---- ---- ---- 381.50 -23.20 404.70 2450 ---- ---- ---- ---- 403.00 -23.80 426.80 2475 ---- ---- ---- ---- 424.80 -24.30 449.10 2500 ---- ---- ---- ---- 446.80 -24.80 471.60 2525 ---- ---- ---- ---- 469.00 -25.40 494.40 2550 ---- ---- ---- ---- 491.40 -25.90 517.30 OMG DEC24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 2.90 -.40 3.30 1475 ---- ---- ---- ---- 3.40 -.60 4.00 1500 ---- ---- ---- ---- 4.10 -.60 4.70 1525 ---- ---- ---- ---- 4.90 -.60 5.50 1550 ---- ---- ---- ---- 5.80 -.80 6.60 1575 ---- ---- ---- ---- 6.90 -.90 7.80 1600 ---- ---- ---- ---- 8.20 -1.00 9.20 1625 ---- ---- ---- ---- 9.70 -1.20 10.90 1640 ---- ---- ---- ---- 10.70 -1.30 12.00 1650 ---- ---- ---- ---- 11.40 -1.40 12.80 1660 ---- ---- ---- ---- 12.20 -1.50 13.70 1670 ---- ---- ---- ---- 13.00 -1.60 14.60 1675 ---- ---- ---- ---- 13.50 -1.60 15.10 1680 ---- ---- ---- ---- 13.90 -1.70 15.60 1690 ---- ---- ---- ---- 14.80 -1.80 16.60 1700 ---- ---- ---- ---- 15.80 -1.90 17.70 1710 ---- ---- ---- ---- 16.90 -2.00 18.90 1720 ---- ---- ---- ---- 18.00 -2.10 20.10 1725 ---- ---- ---- ---- 18.60 -2.20 20.80 1730 ---- ---- ---- ---- 19.20 -2.20 21.40 1740 ---- ---- ---- ---- 20.40 -2.40 22.80 1745 ---- ---- ---- ---- 21.10 -2.50 23.60 1750 ---- ---- ---- ---- 21.70 -2.60 24.30 1755 ---- ---- ---- ---- 22.40 -2.70 25.10 1760 ---- ---- ---- ---- 23.10 -2.80 25.90 1765 ---- ---- ---- ---- 23.90 -2.80 26.70 1770 ---- ---- ---- ---- 24.60 -2.90 27.50 1775 ---- ---- ---- ---- 25.40 -3.00 28.40 1780 ---- ---- ---- ---- 26.20 -3.10 29.30 1785 ---- ---- ---- ---- 27.00 -3.20 30.20 1790 ---- ---- ---- ---- 27.90 -3.30 31.20 1795 ---- ---- ---- ---- 28.70 -3.40 32.10 1800 ---- ---- ---- ---- 29.60 -3.50 33.10 1805 ---- ---- ---- ---- 30.60 -3.60 34.20 1810 ---- ---- ---- ---- 31.50 -3.70 35.20 1815 ---- ---- ---- ---- 32.50 -3.80 36.30 1820 ---- ---- ---- ---- 33.50 -3.90 37.40 1825 ---- ---- ---- ---- 34.50 -4.00 38.50 1830 ---- ---- ---- ---- 35.50 -4.20 39.70 1835 ---- ---- ---- ---- 36.60 -4.30 40.90 1840 ---- ---- ---- ---- 37.70 -4.40 42.10 1845 ---- ---- ---- ---- 38.90 -4.50 43.40 1850 ---- ---- ---- ---- 40.00 -4.70 44.70 1855 ---- ---- ---- ---- 41.20 -4.80 46.00 1860 ---- ---- ---- ---- 42.50 -4.90 47.40 1865 ---- ---- ---- ---- 43.70 -5.10 48.80 1870 ---- ---- ---- ---- 45.00 -5.20 50.20 1875 ---- ---- ---- ---- 46.30 -5.40 51.70 1880 ---- ---- ---- ---- 47.70 -5.50 53.20 1885 ---- ---- ---- ---- 49.10 -5.60 54.70 1890 ---- ---- ---- ---- 50.50 -5.80 56.30 1895 ---- ---- ---- ---- 52.00 -5.90 57.90 1900 ---- ---- ---- ---- 53.40 -6.10 59.50 1905 ---- ---- ---- ---- 55.00 -6.20 61.20 1910 ---- ---- ---- ---- 56.50 -6.40 62.90 1915 ---- ---- ---- ---- 58.10 -6.60 64.70 1920 ---- ---- ---- ---- 59.80 -6.70 66.50 1925 ---- ---- ---- ---- 61.40 -6.90 68.30 1930 ---- ---- ---- ---- 63.10 -7.10 70.20 1935 ---- ---- ---- ---- 64.90 -7.20 72.10 1940 ---- ---- ---- ---- 66.60 -7.40 74.00 1945 ---- ---- ---- ---- 68.40 -7.60 76.00 1950 ---- ---- ---- ---- 70.30 -7.70 78.00 1955 ---- ---- ---- ---- 72.20 -7.90 80.10 1960 ---- ---- ---- ---- 74.10 -8.00 82.10 1965 ---- ---- ---- ---- 76.10 -8.20 84.30 1970 ---- ---- ---- ---- 78.10 -8.40 86.50 1975 ---- ---- ---- ---- 80.10 -8.60 88.70 1980 ---- ---- ---- ---- 82.20 -8.70 90.90 1985 ---- ---- ---- ---- 84.30 -8.90 93.20 1990 ---- ---- ---- ---- 86.40 -9.10 95.50 1995 ---- ---- ---- ---- 88.60 -9.30 97.90 2000 ---- ---- ---- ---- 90.90 -9.40 100.30 2005 ---- ---- ---- ---- 93.10 -9.60 102.70 2010 ---- ---- ---- ---- 95.40 -9.80 105.20 2015 ---- ---- ---- ---- 97.80 -9.90 107.70 2020 ---- ---- ---- ---- 100.10 -10.20 110.30 2025 ---- ---- ---- ---- 102.60 -10.30 112.90 2030 ---- ---- ---- ---- 105.00 -10.50 115.50 2035 ---- ---- ---- ---- 107.50 -10.70 118.20 2040 ---- ---- ---- ---- 110.00 -10.90 120.90 2045 ---- ---- ---- ---- 112.60 -11.10 123.70 2050 ---- ---- ---- ---- 115.20 -11.30 126.50 2055 ---- ---- ---- ---- 117.80 -11.50 129.30 2060 ---- ---- ---- ---- 120.50 -11.60 132.10 2065 ---- ---- ---- ---- 123.20 -11.80 135.00 2070 ---- ---- ---- ---- 125.90 -12.10 138.00 2075 ---- ---- ---- ---- 128.70 -12.20 140.90 2080 ---- ---- ---- ---- 131.50 -12.40 143.90 2085 ---- ---- ---- ---- 134.40 -12.60 147.00 2090 ---- ---- ---- ---- 137.20 -12.80 150.00 2095 ---- ---- ---- ---- 140.10 -13.00 153.10 2100 ---- ---- ---- ---- 143.10 -13.20 156.30 2105 ---- ---- ---- ---- 146.10 -13.30 159.40 2110 ---- ---- ---- ---- 149.10 -13.50 162.60 2115 ---- ---- ---- ---- 152.10 -13.80 165.90 2120 ---- ---- ---- ---- 155.20 -13.90 169.10 2125 ---- ---- ---- ---- 158.30 -14.10 172.40 2130 ---- ---- ---- ---- 161.40 -14.30 175.70 2135 ---- ---- ---- ---- 164.50 -14.60 179.10 2140 ---- ---- ---- ---- 167.70 -14.80 182.50 2145 ---- ---- ---- ---- 170.90 -15.00 185.90 2150 ---- ---- ---- ---- 174.20 -15.10 189.30 2155 ---- ---- ---- ---- 177.50 -15.30 192.80 2160 ---- ---- ---- ---- 180.80 -15.50 196.30 2165 ---- ---- ---- ---- 184.10 -15.70 199.80 2170 ---- ---- ---- ---- 187.40 -15.90 203.30 2175 ---- ---- ---- ---- 190.80 -16.10 206.90 2180 ---- ---- ---- ---- 194.20 -16.20 210.40 2185 ---- ---- ---- ---- 197.70 -16.40 214.10 2190 ---- ---- ---- ---- 201.10 -16.60 217.70 2195 ---- ---- ---- ---- 204.60 -16.70 221.30 2200 ---- ---- ---- ---- 208.10 -16.90 225.00 2205 ---- ---- ---- ---- 211.70 -17.00 228.70 2210 ---- ---- ---- ---- 215.20 -17.20 232.40 2215 ---- ---- ---- ---- 218.80 -17.40 236.20 2220 ---- ---- ---- ---- 222.40 -17.50 239.90 2225 ---- ---- ---- ---- 226.00 -17.70 243.70 2230 ---- ---- ---- ---- 229.70 -17.80 247.50 2235 ---- ---- ---- ---- 233.30 -18.10 251.40 2240 ---- ---- ---- ---- 237.00 -18.20 255.20 2245 ---- ---- ---- ---- 240.70 -18.40 259.10 2250 ---- ---- ---- ---- 244.50 -18.50 263.00 2255 ---- ---- ---- ---- 248.20 -18.70 266.90 2260 ---- ---- ---- ---- 252.00 -18.80 270.80 2270 ---- ---- ---- ---- 259.60 -19.10 278.70 2275 ---- ---- ---- ---- 263.40 -19.30 282.70 2280 ---- ---- ---- ---- 267.30 -19.40 286.70 2290 ---- ---- ---- ---- 275.00 -19.70 294.70 2300 ---- ---- ---- ---- 282.80 -20.00 302.80 2310 ---- ---- ---- ---- 290.70 -20.20 310.90 2320 ---- ---- ---- ---- 298.60 -20.50 319.10 2325 ---- ---- ---- ---- 302.60 -20.60 323.20 2330 ---- ---- ---- ---- 306.70 -20.70 327.40 2340 ---- ---- ---- ---- 314.70 -21.00 335.70 2350 ---- ---- ---- ---- 322.80 -21.20 344.00 2375 ---- ---- ---- ---- 343.40 -21.70 365.10 2400 ---- ---- ---- ---- 364.20 -22.30 386.50 2425 ---- ---- ---- ---- 385.30 -22.80 408.10 2450 ---- ---- ---- ---- 406.70 -23.30 430.00 2475 ---- ---- ---- ---- 428.30 -23.80 452.10 2500 ---- ---- ---- ---- 450.20 -24.20 474.40 2525 ---- ---- ---- ---- 472.30 -24.60 496.90 2550 ---- ---- ---- ---- 494.50 -25.10 519.60 OMG JAN25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 4.20 -.20 4.40 1500 ---- ---- ---- ---- 4.90 -.30 5.20 1525 ---- ---- ---- ---- 5.80 -.40 6.20 1550 ---- ---- ---- ---- 6.70 -.50 7.20 1575 ---- ---- ---- ---- 7.80 -.70 8.50 1600 ---- ---- ---- ---- 9.10 -.80 9.90 1625 ---- ---- ---- ---- 10.60 -1.00 11.60 1650 ---- ---- ---- ---- 12.40 -1.10 13.50 1660 ---- ---- ---- ---- 13.20 -1.20 14.40 1670 ---- ---- ---- ---- 14.00 -1.30 15.30 1675 ---- ---- ---- ---- 14.40 -1.40 15.80 1680 ---- ---- ---- ---- 14.90 -1.40 16.30 1690 ---- ---- ---- ---- 15.80 -1.50 17.30 1700 ---- ---- ---- ---- 16.80 -1.60 18.40 1710 ---- ---- ---- ---- 17.90 -1.70 19.60 1720 ---- ---- ---- ---- 19.00 -1.80 20.80 1725 ---- ---- ---- ---- 19.60 -1.90 21.50 1730 ---- ---- ---- ---- 20.20 -1.90 22.10 1740 ---- ---- ---- ---- 21.40 -2.10 23.50 1750 ---- ---- ---- ---- 22.80 -2.20 25.00 1755 ---- ---- ---- ---- 23.50 -2.30 25.80 1760 ---- ---- ---- ---- 24.20 -2.40 26.60 1765 ---- ---- ---- ---- 24.90 -2.50 27.40 1770 ---- ---- ---- ---- 25.70 -2.50 28.20 1775 ---- ---- ---- ---- 26.50 -2.60 29.10 1780 ---- ---- ---- ---- 27.30 -2.60 29.90 1785 ---- ---- ---- ---- 28.10 -2.70 30.80 1790 ---- ---- ---- ---- 28.90 -2.90 31.80 1795 ---- ---- ---- ---- 29.80 -2.90 32.70 1800 ---- ---- ---- ---- 30.70 -3.00 33.70 1805 ---- ---- ---- ---- 31.60 -3.10 34.70 1810 ---- ---- ---- ---- 32.50 -3.20 35.70 1815 ---- ---- ---- ---- 33.50 -3.30 36.80 1820 ---- ---- ---- ---- 34.50 -3.40 37.90 1825 ---- ---- ---- ---- 35.50 -3.50 39.00 1830 ---- ---- ---- ---- 36.50 -3.60 40.10 1835 ---- ---- ---- ---- 37.60 -3.70 41.30 1840 ---- ---- ---- ---- 38.70 -3.80 42.50 1845 ---- ---- ---- ---- 39.80 -3.90 43.70 1850 ---- ---- ---- ---- 40.90 -4.10 45.00 1855 ---- ---- ---- ---- 42.10 -4.10 46.20 1860 ---- ---- ---- ---- 43.30 -4.30 47.60 1865 ---- ---- ---- ---- 44.50 -4.40 48.90 1870 ---- ---- ---- ---- 45.80 -4.50 50.30 1875 ---- ---- ---- ---- 47.10 -4.60 51.70 1880 ---- ---- ---- ---- 48.40 -4.70 53.10 1885 ---- ---- ---- ---- 49.70 -4.90 54.60 1890 ---- ---- ---- ---- 51.10 -5.00 56.10 1895 ---- ---- ---- ---- 52.50 -5.20 57.70 1900 ---- ---- ---- ---- 54.00 -5.20 59.20 1905 ---- ---- ---- ---- 55.40 -5.50 60.90 1910 ---- ---- ---- ---- 56.90 -5.60 62.50 1915 ---- ---- ---- ---- 58.50 -5.70 64.20 1920 ---- ---- ---- ---- 60.00 -5.90 65.90 1925 ---- ---- ---- ---- 61.60 -6.10 67.70 1930 ---- ---- ---- ---- 63.30 -6.10 69.40 1935 ---- ---- ---- ---- 65.00 -6.30 71.30 1940 ---- ---- ---- ---- 66.70 -6.40 73.10 1945 ---- ---- ---- ---- 68.40 -6.60 75.00 1950 ---- ---- ---- ---- 70.20 -6.80 77.00 1955 ---- ---- ---- ---- 72.00 -6.90 78.90 1960 ---- ---- ---- ---- 73.80 -7.10 80.90 1965 ---- ---- ---- ---- 75.70 -7.30 83.00 1970 ---- ---- ---- ---- 77.70 -7.40 85.10 1975 ---- ---- ---- ---- 79.60 -7.60 87.20 1980 ---- ---- ---- ---- 81.60 -7.70 89.30 1985 ---- ---- ---- ---- 83.60 -7.90 91.50 1990 ---- ---- ---- ---- 85.70 -8.10 93.80 1995 ---- ---- ---- ---- 87.80 -8.20 96.00 2000 ---- ---- ---- ---- 90.00 -8.30 98.30 2005 ---- ---- ---- ---- 92.10 -8.60 100.70 2010 ---- ---- ---- ---- 94.30 -8.70 103.00 2015 ---- ---- ---- ---- 96.60 -8.80 105.40 2020 ---- ---- ---- ---- 98.90 -9.00 107.90 2025 ---- ---- ---- ---- 101.20 -9.20 110.40 2030 ---- ---- ---- ---- 103.60 -9.30 112.90 2035 ---- ---- ---- ---- 106.00 -9.40 115.40 2040 ---- ---- ---- ---- 108.40 -9.60 118.00 2045 ---- ---- ---- ---- 110.80 -9.80 120.60 2050 ---- ---- ---- ---- 113.30 -10.00 123.30 2055 ---- ---- ---- ---- 115.90 -10.10 126.00 2060 ---- ---- ---- ---- 118.40 -10.30 128.70 2065 ---- ---- ---- ---- 121.00 -10.50 131.50 2070 ---- ---- ---- ---- 123.70 -10.60 134.30 2075 ---- ---- ---- ---- 126.40 -10.70 137.10 2080 ---- ---- ---- ---- 129.10 -10.90 140.00 2085 ---- ---- ---- ---- 131.80 -11.10 142.90 2090 ---- ---- ---- ---- 134.60 -11.20 145.80 2095 ---- ---- ---- ---- 137.40 -11.40 148.80 2100 ---- ---- ---- ---- 140.20 -11.60 151.80 2105 ---- ---- ---- ---- 143.10 -11.70 154.80 2110 ---- ---- ---- ---- 146.00 -11.90 157.90 2115 ---- ---- ---- ---- 148.90 -12.10 161.00 2120 ---- ---- ---- ---- 151.90 -12.20 164.10 2125 ---- ---- ---- ---- 154.90 -12.40 167.30 2130 ---- ---- ---- ---- 157.90 -12.60 170.50 2135 ---- ---- ---- ---- 160.90 -12.80 173.70 2140 ---- ---- ---- ---- 164.00 -13.00 177.00 2145 ---- ---- ---- ---- 167.10 -13.10 180.20 2150 ---- ---- ---- ---- 170.30 -13.30 183.60 2155 ---- ---- ---- ---- 173.40 -13.50 186.90 2160 ---- ---- ---- ---- 176.60 -13.60 190.20 2165 ---- ---- ---- ---- 179.90 -13.70 193.60 2170 ---- ---- ---- ---- 183.10 -14.00 197.10 2175 ---- ---- ---- ---- 186.40 -14.10 200.50 2180 ---- ---- ---- ---- 189.70 -14.30 204.00 2185 ---- ---- ---- ---- 193.00 -14.40 207.40 2190 ---- ---- ---- ---- 196.40 -14.60 211.00 2195 ---- ---- ---- ---- 199.80 -14.70 214.50 2200 ---- ---- ---- ---- 203.20 -14.90 218.10 2205 ---- ---- ---- ---- 206.60 -15.00 221.60 2210 ---- ---- ---- ---- 210.10 -15.20 225.30 2215 ---- ---- ---- ---- 213.50 -15.40 228.90 2220 ---- ---- ---- ---- 217.00 -15.50 232.50 2225 ---- ---- ---- ---- 220.60 -15.60 236.20 2230 ---- ---- ---- ---- 224.10 -15.80 239.90 2235 ---- ---- ---- ---- 227.70 -15.90 243.60 2240 ---- ---- ---- ---- 231.30 -16.10 247.40 2245 ---- ---- ---- ---- 234.90 -16.20 251.10 2250 ---- ---- ---- ---- 238.50 -16.40 254.90 2255 ---- ---- ---- ---- 242.20 -16.50 258.70 2260 ---- ---- ---- ---- 245.80 -16.70 262.50 2265 ---- ---- ---- ---- 249.50 -16.80 266.30 2270 ---- ---- ---- ---- 253.30 -16.90 270.20 2275 ---- ---- ---- ---- 257.00 -17.00 274.00 2280 ---- ---- ---- ---- 260.70 -17.20 277.90 2290 ---- ---- ---- ---- 268.30 -17.50 285.80 2300 ---- ---- ---- ---- 275.90 -17.70 293.60 2310 ---- ---- ---- ---- 283.60 -18.00 301.60 2320 ---- ---- ---- ---- 291.40 -18.20 309.60 2325 ---- ---- ---- ---- 295.30 -18.40 313.70 2330 ---- ---- ---- ---- 299.20 -18.50 317.70 2340 ---- ---- ---- ---- 307.10 -18.70 325.80 2350 ---- ---- ---- ---- 315.00 -19.00 334.00 2360 ---- ---- ---- ---- 323.00 -19.30 342.30 2370 ---- ---- ---- ---- 331.00 -19.50 350.50 2375 ---- ---- ---- ---- 335.10 -19.60 354.70 2400 ---- ---- ---- ---- 355.50 -20.20 375.70 2425 ---- ---- ---- ---- 376.10 -20.80 396.90 2450 ---- ---- ---- ---- 397.10 -21.30 418.40 2475 ---- ---- ---- ---- 418.30 -21.90 440.20 2500 ---- ---- ---- ---- 439.70 -22.50 462.20 2525 ---- ---- ---- ---- 461.40 -23.00 484.40 2550 ---- ---- ---- ---- 483.20 -23.60 506.80 OMG FEB25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 4.00 -.90 4.90 1500 ---- ---- ---- ---- 4.80 -1.10 5.90 1525 ---- ---- ---- ---- 5.70 -1.30 7.00 1550 ---- ---- ---- ---- 6.80 -1.50 8.30 1575 ---- ---- ---- ---- 8.10 -1.80 9.90 1600 ---- ---- ---- ---- 9.60 -2.00 11.60 1625 ---- ---- ---- ---- 11.30 -2.30 13.60 1650 ---- ---- ---- ---- 13.20 -2.70 15.90 1660 ---- ---- ---- ---- 14.00 -2.90 16.90 1670 ---- ---- ---- ---- 14.90 -3.00 17.90 1675 ---- ---- ---- ---- 15.40 -3.00 18.40 1680 ---- ---- ---- ---- 15.80 -3.20 19.00 1690 ---- ---- ---- ---- 16.80 -3.40 20.20 1700 ---- ---- ---- ---- 17.90 -3.50 21.40 1710 ---- ---- ---- ---- 18.90 -3.70 22.60 1720 ---- ---- ---- ---- 20.10 -3.80 23.90 1725 ---- ---- ---- ---- 20.70 -3.90 24.60 1730 ---- ---- ---- ---- 21.30 -4.00 25.30 1740 ---- ---- ---- ---- 22.50 -4.30 26.80 1750 ---- ---- ---- ---- 23.80 -4.50 28.30 1755 ---- ---- ---- ---- 24.50 -4.60 29.10 1760 ---- ---- ---- ---- 25.20 -4.70 29.90 1765 ---- ---- ---- ---- 25.90 -4.80 30.70 1770 ---- ---- ---- ---- 26.60 -4.90 31.50 1775 ---- ---- ---- ---- 27.30 -5.10 32.40 1780 ---- ---- ---- ---- 28.10 -5.10 33.20 1785 ---- ---- ---- ---- 28.90 -5.20 34.10 1790 ---- ---- ---- ---- 29.70 -5.30 35.00 1795 ---- ---- ---- ---- 30.50 -5.40 35.90 1800 ---- ---- ---- ---- 31.30 -5.60 36.90 1805 ---- ---- ---- ---- 32.10 -5.80 37.90 1810 ---- ---- ---- ---- 33.00 -5.80 38.80 1815 ---- ---- ---- ---- 33.80 -6.00 39.80 1820 ---- ---- ---- ---- 34.70 -6.20 40.90 1825 ---- ---- ---- ---- 35.70 -6.20 41.90 1830 ---- ---- ---- ---- 36.60 -6.40 43.00 1835 ---- ---- ---- ---- 37.50 -6.60 44.10 1840 ---- ---- ---- ---- 38.50 -6.70 45.20 1845 ---- ---- ---- ---- 39.50 -6.80 46.30 1850 ---- ---- ---- ---- 40.50 -7.00 47.50 1855 ---- ---- ---- ---- 41.60 -7.10 48.70 1860 ---- ---- ---- ---- 42.60 -7.30 49.90 1865 ---- ---- ---- ---- 43.70 -7.40 51.10 1870 ---- ---- ---- ---- 44.90 -7.50 52.40 1875 ---- ---- ---- ---- 46.00 -7.70 53.70 1880 ---- ---- ---- ---- 47.20 -7.80 55.00 1885 ---- ---- ---- ---- 48.40 -8.00 56.40 1890 ---- ---- ---- ---- 49.60 -8.20 57.80 1895 ---- ---- ---- ---- 50.90 -8.30 59.20 1900 ---- ---- ---- ---- 52.20 -8.40 60.60 1905 ---- ---- ---- ---- 53.50 -8.60 62.10 1910 ---- ---- ---- ---- 54.90 -8.80 63.70 1915 ---- ---- ---- ---- 56.30 -8.90 65.20 1920 ---- ---- ---- ---- 57.70 -9.10 66.80 1925 ---- ---- ---- ---- 59.20 -9.30 68.50 1930 ---- ---- ---- ---- 60.70 -9.40 70.10 1935 ---- ---- ---- ---- 62.20 -9.60 71.80 1940 ---- ---- ---- ---- 63.80 -9.80 73.60 1945 ---- ---- ---- ---- 65.40 -9.90 75.30 1950 ---- ---- ---- ---- 67.00 -10.20 77.20 1955 ---- ---- ---- ---- 68.70 -10.30 79.00 1960 ---- ---- ---- ---- 70.40 -10.50 80.90 1965 ---- ---- ---- ---- 72.10 -10.70 82.80 1970 ---- ---- ---- ---- 73.90 -10.90 84.80 1975 ---- ---- ---- ---- 75.70 -11.00 86.70 1980 ---- ---- ---- ---- 77.50 -11.30 88.80 1985 ---- ---- ---- ---- 79.40 -11.40 90.80 1990 ---- ---- ---- ---- 81.30 -11.60 92.90 1995 ---- ---- ---- ---- 83.20 -11.80 95.00 2000 ---- ---- ---- ---- 85.20 -12.00 97.20 2005 ---- ---- ---- ---- 87.20 -12.20 99.40 2010 ---- ---- ---- ---- 89.20 -12.40 101.60 2015 ---- ---- ---- ---- 91.30 -12.60 103.90 2020 ---- ---- ---- ---- 93.40 -12.80 106.20 2025 ---- ---- ---- ---- 95.60 -13.00 108.60 2030 ---- ---- ---- ---- 97.80 -13.20 111.00 2035 ---- ---- ---- ---- 100.00 -13.40 113.40 2040 ---- ---- ---- ---- 102.30 -13.50 115.80 2045 ---- ---- ---- ---- 104.60 -13.70 118.30 2050 ---- ---- ---- ---- 107.00 -13.90 120.90 2055 ---- ---- ---- ---- 109.40 -14.10 123.50 2060 ---- ---- ---- ---- 111.80 -14.30 126.10 2065 ---- ---- ---- ---- 114.30 -14.50 128.80 2070 ---- ---- ---- ---- 116.80 -14.70 131.50 2075 ---- ---- ---- ---- 119.30 -14.90 134.20 2080 ---- ---- ---- ---- 121.90 -15.10 137.00 2085 ---- ---- ---- ---- 124.50 -15.30 139.80 2090 ---- ---- ---- ---- 127.20 -15.50 142.70 2095 ---- ---- ---- ---- 129.90 -15.70 145.60 2100 ---- ---- ---- ---- 132.70 -15.80 148.50 2105 ---- ---- ---- ---- 135.50 -16.00 151.50 2110 ---- ---- ---- ---- 138.30 -16.20 154.50 2115 ---- ---- ---- ---- 141.20 -16.40 157.60 2120 ---- ---- ---- ---- 144.10 -16.60 160.70 2125 ---- ---- ---- ---- 147.10 -16.70 163.80 2130 ---- ---- ---- ---- 150.10 -16.90 167.00 2135 ---- ---- ---- ---- 153.10 -17.10 170.20 2140 ---- ---- ---- ---- 156.10 -17.30 173.40 2145 ---- ---- ---- ---- 159.20 -17.50 176.70 2150 ---- ---- ---- ---- 162.30 -17.70 180.00 2155 ---- ---- ---- ---- 165.50 -17.80 183.30 2160 ---- ---- ---- ---- 168.70 -17.90 186.60 2165 ---- ---- ---- ---- 171.90 -18.10 190.00 2170 ---- ---- ---- ---- 175.10 -18.40 193.50 2175 ---- ---- ---- ---- 178.40 -18.50 196.90 2180 ---- ---- ---- ---- 181.70 -18.70 200.40 2185 ---- ---- ---- ---- 185.10 -18.80 203.90 2190 ---- ---- ---- ---- 188.40 -19.00 207.40 2195 ---- ---- ---- ---- 191.80 -19.10 210.90 2200 ---- ---- ---- ---- 195.20 -19.30 214.50 2205 ---- ---- ---- ---- 198.70 -19.40 218.10 2210 ---- ---- ---- ---- 202.10 -19.60 221.70 2215 ---- ---- ---- ---- 205.60 -19.80 225.40 2220 ---- ---- ---- ---- 209.10 -19.90 229.00 2225 ---- ---- ---- ---- 212.70 -20.00 232.70 2230 ---- ---- ---- ---- 216.20 -20.20 236.40 2235 ---- ---- ---- ---- 219.80 -20.30 240.10 2240 ---- ---- ---- ---- 223.40 -20.50 243.90 2245 ---- ---- ---- ---- 227.00 -20.60 247.60 2250 ---- ---- ---- ---- 230.60 -20.80 251.40 2255 ---- ---- ---- ---- 234.30 -20.90 255.20 2260 ---- ---- ---- ---- 238.00 -21.00 259.00 2265 ---- ---- ---- ---- 241.70 -21.20 262.90 2270 ---- ---- ---- ---- 245.40 -21.30 266.70 2275 ---- ---- ---- ---- 249.10 -21.50 270.60 2280 ---- ---- ---- ---- 252.90 -21.60 274.50 2290 ---- ---- ---- ---- 260.50 -21.90 282.40 2300 ---- ---- ---- ---- 268.10 -22.20 290.30 2310 ---- ---- ---- ---- 275.80 -22.40 298.20 2320 ---- ---- ---- ---- 283.60 -22.70 306.30 2325 ---- ---- ---- ---- 287.50 -22.80 310.30 2330 ---- ---- ---- ---- 291.50 -22.90 314.40 2340 ---- ---- ---- ---- 299.40 -23.10 322.50 2350 ---- ---- ---- ---- 307.40 -23.30 330.70 2360 ---- ---- ---- ---- 315.40 -23.60 339.00 2370 ---- ---- ---- ---- 323.50 -23.80 347.30 2375 ---- ---- ---- ---- 327.60 -23.90 351.50 2400 ---- ---- ---- ---- 348.10 -24.50 372.60 2425 ---- ---- ---- ---- 369.00 -25.00 394.00 2450 ---- ---- ---- ---- 390.20 -25.40 415.60 2475 ---- ---- ---- ---- 411.60 -25.90 437.50 2500 ---- ---- ---- ---- 433.30 -26.40 459.70 2525 ---- ---- ---- ---- 455.20 -26.80 482.00 2550 ---- ---- ---- ---- 477.40 -27.20 504.60 OMG MAR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 5.20 -1.20 6.40 1525 ---- ---- ---- ---- 6.20 -1.30 7.50 1550 ---- ---- ---- ---- 7.40 -1.50 8.90 1575 ---- ---- ---- ---- 8.70 -1.80 10.50 1600 ---- ---- ---- ---- 10.20 -2.00 12.20 1625 ---- ---- ---- ---- 11.90 -2.40 14.30 1650 ---- ---- ---- ---- 13.90 -2.60 16.50 1675 ---- ---- ---- ---- 16.10 -3.00 19.10 1680 ---- ---- ---- ---- 16.50 -3.20 19.70 1690 ---- ---- ---- ---- 17.50 -3.30 20.80 1700 ---- ---- ---- ---- 18.60 -3.40 22.00 1710 ---- ---- ---- ---- 19.60 -3.70 23.30 1720 ---- ---- ---- ---- 20.80 -3.80 24.60 1725 ---- ---- ---- ---- 21.40 -3.90 25.30 1730 ---- ---- ---- ---- 22.00 -4.00 26.00 1740 ---- ---- ---- ---- 23.20 -4.20 27.40 1750 ---- ---- ---- ---- 24.50 -4.40 28.90 1760 ---- ---- ---- ---- 25.80 -4.60 30.40 1770 ---- ---- ---- ---- 27.30 -4.80 32.10 1775 ---- ---- ---- ---- 28.00 -4.90 32.90 1780 ---- ---- ---- ---- 28.70 -5.00 33.70 1785 ---- ---- ---- ---- 29.50 -5.10 34.60 1790 ---- ---- ---- ---- 30.30 -5.20 35.50 1795 ---- ---- ---- ---- 31.10 -5.30 36.40 1800 ---- ---- ---- ---- 31.90 -5.40 37.30 1805 ---- ---- ---- ---- 32.70 -5.60 38.30 1810 ---- ---- ---- ---- 33.50 -5.70 39.20 1815 ---- ---- ---- ---- 34.40 -5.80 40.20 1820 ---- ---- ---- ---- 35.30 -5.90 41.20 1825 ---- ---- ---- ---- 36.20 -6.00 42.20 1830 ---- ---- ---- ---- 37.10 -6.20 43.30 1835 ---- ---- ---- ---- 38.00 -6.30 44.30 1840 ---- ---- ---- ---- 39.00 -6.40 45.40 1845 ---- ---- ---- ---- 39.90 -6.60 46.50 1850 ---- ---- ---- ---- 40.90 -6.70 47.60 1855 ---- ---- ---- ---- 41.90 -6.90 48.80 1860 ---- ---- ---- ---- 42.90 -7.00 49.90 1865 ---- ---- ---- ---- 44.00 -7.10 51.10 1870 ---- ---- ---- ---- 45.10 -7.20 52.30 1875 ---- ---- ---- ---- 46.20 -7.40 53.60 1880 ---- ---- ---- ---- 47.30 -7.50 54.80 1885 ---- ---- ---- ---- 48.40 -7.70 56.10 1890 ---- ---- ---- ---- 49.60 -7.90 57.50 1895 ---- ---- ---- ---- 50.80 -8.00 58.80 1900 ---- ---- ---- ---- 52.00 -8.20 60.20 1905 ---- ---- ---- ---- 53.30 -8.30 61.60 1910 ---- ---- ---- ---- 54.60 -8.40 63.00 1915 ---- ---- ---- ---- 55.90 -8.60 64.50 1920 ---- ---- ---- ---- 57.20 -8.80 66.00 1925 ---- ---- ---- ---- 58.60 -8.90 67.50 1930 ---- ---- ---- ---- 60.00 -9.10 69.10 1935 ---- ---- ---- ---- 61.50 -9.20 70.70 1940 ---- ---- ---- ---- 62.90 -9.50 72.40 1945 ---- ---- ---- ---- 64.40 -9.60 74.00 1950 ---- ---- ---- ---- 66.00 -9.80 75.80 1955 ---- ---- ---- ---- 67.60 -9.90 77.50 1960 ---- ---- ---- ---- 69.20 -10.10 79.30 1965 ---- ---- ---- ---- 70.80 -10.30 81.10 1970 ---- ---- ---- ---- 72.50 -10.50 83.00 1975 ---- ---- ---- ---- 74.20 -10.70 84.90 1980 ---- ---- ---- ---- 76.00 -10.80 86.80 1985 ---- ---- ---- ---- 77.80 -11.00 88.80 1990 ---- ---- ---- ---- 79.60 -11.20 90.80 1995 ---- ---- ---- ---- 81.50 -11.30 92.80 2000 ---- ---- ---- ---- 83.40 -11.50 94.90 2005 ---- ---- ---- ---- 85.40 -11.70 97.10 2010 ---- ---- ---- ---- 87.30 -11.90 99.20 2015 ---- ---- ---- ---- 89.40 -12.00 101.40 2020 ---- ---- ---- ---- 91.40 -12.20 103.60 2025 ---- ---- ---- ---- 93.50 -12.40 105.90 2030 ---- ---- ---- ---- 95.60 -12.60 108.20 2035 ---- ---- ---- ---- 97.80 -12.80 110.60 2040 ---- ---- ---- ---- 100.00 -12.90 112.90 2045 ---- ---- ---- ---- 102.20 -13.20 115.40 2050 ---- ---- ---- ---- 104.50 -13.30 117.80 2055 ---- ---- ---- ---- 106.80 -13.50 120.30 2060 ---- ---- ---- ---- 109.10 -13.70 122.80 2065 ---- ---- ---- ---- 111.50 -13.90 125.40 2070 ---- ---- ---- ---- 113.90 -14.10 128.00 2075 ---- ---- ---- ---- 116.30 -14.30 130.60 2080 ---- ---- ---- ---- 118.80 -14.40 133.20 2085 ---- ---- ---- ---- 121.30 -14.70 136.00 2090 ---- ---- ---- ---- 123.90 -14.80 138.70 2095 ---- ---- ---- ---- 126.50 -15.00 141.50 2100 ---- ---- ---- ---- 129.10 -15.20 144.30 2105 ---- ---- ---- ---- 131.80 -15.30 147.10 2110 ---- ---- ---- ---- 134.50 -15.50 150.00 2115 ---- ---- ---- ---- 137.20 -15.70 152.90 2120 ---- ---- ---- ---- 140.00 -15.90 155.90 2125 ---- ---- ---- ---- 142.80 -16.10 158.90 2130 ---- ---- ---- ---- 145.70 -16.20 161.90 2135 ---- ---- ---- ---- 148.60 -16.40 165.00 2140 ---- ---- ---- ---- 151.50 -16.60 168.10 2145 ---- ---- ---- ---- 154.50 -16.70 171.20 2150 ---- ---- ---- ---- 157.50 -16.90 174.40 2155 ---- ---- ---- ---- 160.50 -17.10 177.60 2160 ---- ---- ---- ---- 163.60 -17.20 180.80 2165 ---- ---- ---- ---- 166.60 -17.50 184.10 2170 ---- ---- ---- ---- 169.80 -17.60 187.40 2175 ---- ---- ---- ---- 172.90 -17.80 190.70 2180 ---- ---- ---- ---- 176.10 -18.00 194.10 2185 ---- ---- ---- ---- 179.30 -18.10 197.40 2190 ---- ---- ---- ---- 182.60 -18.20 200.80 2195 ---- ---- ---- ---- 185.80 -18.50 204.30 2200 ---- ---- ---- ---- 189.10 -18.60 207.70 2205 ---- ---- ---- ---- 192.50 -18.70 211.20 2210 ---- ---- ---- ---- 195.80 -18.90 214.70 2215 ---- ---- ---- ---- 199.20 -19.00 218.20 2220 ---- ---- ---- ---- 202.60 -19.20 221.80 2225 ---- ---- ---- ---- 206.00 -19.40 225.40 2230 ---- ---- ---- ---- 209.40 -19.60 229.00 2235 ---- ---- ---- ---- 212.90 -19.70 232.60 2240 ---- ---- ---- ---- 216.40 -19.80 236.20 2245 ---- ---- ---- ---- 219.90 -20.00 239.90 2250 ---- ---- ---- ---- 223.40 -20.10 243.50 2255 ---- ---- ---- ---- 227.00 -20.20 247.20 2260 ---- ---- ---- ---- 230.50 -20.40 250.90 2265 ---- ---- ---- ---- 234.10 -20.60 254.70 2270 ---- ---- ---- ---- 237.70 -20.70 258.40 2275 ---- ---- ---- ---- 241.30 -20.90 262.20 2280 ---- ---- ---- ---- 245.00 -21.00 266.00 2285 ---- ---- ---- ---- 248.60 -21.20 269.80 2290 ---- ---- ---- ---- 252.30 -21.30 273.60 2300 ---- ---- ---- ---- 259.70 -21.60 281.30 2310 ---- ---- ---- ---- 267.20 -21.80 289.00 2320 ---- ---- ---- ---- 274.80 -22.00 296.80 2325 ---- ---- ---- ---- 278.60 -22.20 300.80 2330 ---- ---- ---- ---- 282.40 -22.30 304.70 2340 ---- ---- ---- ---- 290.10 -22.50 312.60 2350 ---- ---- ---- ---- 297.90 -22.70 320.60 2360 ---- ---- ---- ---- 305.70 -23.00 328.70 2370 ---- ---- ---- ---- 313.50 -23.30 336.80 2375 ---- ---- ---- ---- 317.50 -23.40 340.90 2380 ---- ---- ---- ---- 321.50 -23.50 345.00 2400 ---- ---- ---- ---- 337.50 -24.00 361.50 2425 ---- ---- ---- ---- 357.90 -24.50 382.40 2450 ---- ---- ---- ---- 378.60 -25.00 403.60 2475 ---- ---- ---- ---- 399.60 -25.50 425.10 2500 ---- ---- ---- ---- 420.90 -25.90 446.80 2525 ---- ---- ---- ---- 442.40 -26.40 468.80 2550 ---- ---- ---- ---- 464.20 -26.80 491.00 2575 ---- ---- ---- ---- 486.20 -27.20 513.40 OMG APR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 5.70 -1.20 6.90 1525 ---- ---- ---- ---- 6.80 -1.40 8.20 1550 ---- ---- ---- ---- 8.00 -1.60 9.60 1575 ---- ---- ---- ---- 9.40 -1.80 11.20 1600 ---- ---- ---- ---- 11.00 -2.10 13.10 1625 ---- ---- ---- ---- 12.80 -2.40 15.20 1650 ---- ---- ---- ---- 14.90 -2.80 17.70 1675 ---- ---- ---- ---- 17.20 -3.10 20.30 1680 ---- ---- ---- ---- 17.70 -3.20 20.90 1690 ---- ---- ---- ---- 18.70 -3.40 22.10 1700 ---- ---- ---- ---- 19.80 -3.60 23.40 1710 ---- ---- ---- ---- 20.90 -3.80 24.70 1720 ---- ---- ---- ---- 22.10 -3.90 26.00 1725 ---- ---- ---- ---- 22.70 -4.00 26.70 1730 ---- ---- ---- ---- 23.30 -4.20 27.50 1740 ---- ---- ---- ---- 24.60 -4.30 28.90 1750 ---- ---- ---- ---- 26.00 -4.50 30.50 1760 ---- ---- ---- ---- 27.40 -4.70 32.10 1770 ---- ---- ---- ---- 28.90 -4.90 33.80 1775 ---- ---- ---- ---- 29.60 -5.00 34.60 1780 ---- ---- ---- ---- 30.40 -5.10 35.50 1785 ---- ---- ---- ---- 31.20 -5.20 36.40 1790 ---- ---- ---- ---- 32.00 -5.30 37.30 1795 ---- ---- ---- ---- 32.80 -5.50 38.30 1800 ---- ---- ---- ---- 33.60 -5.60 39.20 1805 ---- ---- ---- ---- 34.50 -5.70 40.20 1810 ---- ---- ---- ---- 35.40 -5.80 41.20 1815 ---- ---- ---- ---- 36.20 -6.00 42.20 1820 ---- ---- ---- ---- 37.10 -6.10 43.20 1825 ---- ---- ---- ---- 38.10 -6.20 44.30 1830 ---- ---- ---- ---- 39.00 -6.30 45.30 1835 ---- ---- ---- ---- 40.00 -6.40 46.40 1840 ---- ---- ---- ---- 40.90 -6.60 47.50 1845 ---- ---- ---- ---- 41.90 -6.70 48.60 1850 ---- ---- ---- ---- 43.00 -6.80 49.80 1855 ---- ---- ---- ---- 44.00 -7.00 51.00 1860 ---- ---- ---- ---- 45.00 -7.20 52.20 1865 ---- ---- ---- ---- 46.10 -7.30 53.40 1870 ---- ---- ---- ---- 47.20 -7.40 54.60 1875 ---- ---- ---- ---- 48.30 -7.60 55.90 1880 ---- ---- ---- ---- 49.50 -7.70 57.20 1885 ---- ---- ---- ---- 50.70 -7.80 58.50 1890 ---- ---- ---- ---- 51.90 -7.90 59.80 1895 ---- ---- ---- ---- 53.10 -8.10 61.20 1900 ---- ---- ---- ---- 54.30 -8.30 62.60 1905 ---- ---- ---- ---- 55.60 -8.40 64.00 1910 ---- ---- ---- ---- 56.90 -8.60 65.50 1915 ---- ---- ---- ---- 58.20 -8.70 66.90 1920 ---- ---- ---- ---- 59.60 -8.80 68.40 1925 ---- ---- ---- ---- 61.00 -9.00 70.00 1930 ---- ---- ---- ---- 62.40 -9.20 71.60 1935 ---- ---- ---- ---- 63.80 -9.40 73.20 1940 ---- ---- ---- ---- 65.30 -9.50 74.80 1945 ---- ---- ---- ---- 66.80 -9.70 76.50 1950 ---- ---- ---- ---- 68.40 -9.80 78.20 1955 ---- ---- ---- ---- 70.00 -10.00 80.00 1960 ---- ---- ---- ---- 71.60 -10.20 81.80 1965 ---- ---- ---- ---- 73.30 -10.30 83.60 1970 ---- ---- ---- ---- 74.90 -10.50 85.40 1975 ---- ---- ---- ---- 76.70 -10.60 87.30 1980 ---- ---- ---- ---- 78.40 -10.90 89.30 1985 ---- ---- ---- ---- 80.30 -11.00 91.30 1990 ---- ---- ---- ---- 82.10 -11.20 93.30 1995 ---- ---- ---- ---- 84.00 -11.30 95.30 2000 ---- ---- ---- ---- 85.90 -11.60 97.50 2005 ---- ---- ---- ---- 87.90 -11.70 99.60 2010 ---- ---- ---- ---- 89.90 -11.90 101.80 2015 ---- ---- ---- ---- 91.90 -12.10 104.00 2020 ---- ---- ---- ---- 94.00 -12.20 106.20 2025 ---- ---- ---- ---- 96.10 -12.40 108.50 2030 ---- ---- ---- ---- 98.20 -12.60 110.80 2035 ---- ---- ---- ---- 100.40 -12.80 113.20 2040 ---- ---- ---- ---- 102.60 -13.00 115.60 2045 ---- ---- ---- ---- 104.90 -13.10 118.00 2050 ---- ---- ---- ---- 107.10 -13.40 120.50 2055 ---- ---- ---- ---- 109.40 -13.60 123.00 2060 ---- ---- ---- ---- 111.80 -13.70 125.50 2065 ---- ---- ---- ---- 114.20 -13.80 128.00 2070 ---- ---- ---- ---- 116.60 -14.00 130.60 2075 ---- ---- ---- ---- 119.00 -14.30 133.30 2080 ---- ---- ---- ---- 121.50 -14.40 135.90 2085 ---- ---- ---- ---- 124.00 -14.60 138.60 2090 ---- ---- ---- ---- 126.60 -14.80 141.40 2095 ---- ---- ---- ---- 129.20 -14.90 144.10 2100 ---- ---- ---- ---- 131.80 -15.20 147.00 2105 ---- ---- ---- ---- 134.50 -15.30 149.80 2110 ---- ---- ---- ---- 137.20 -15.50 152.70 2115 ---- ---- ---- ---- 140.00 -15.60 155.60 2120 ---- ---- ---- ---- 142.70 -15.90 158.60 2125 ---- ---- ---- ---- 145.60 -16.00 161.60 2130 ---- ---- ---- ---- 148.40 -16.20 164.60 2135 ---- ---- ---- ---- 151.30 -16.40 167.70 2140 ---- ---- ---- ---- 154.20 -16.60 170.80 2145 ---- ---- ---- ---- 157.20 -16.70 173.90 2150 ---- ---- ---- ---- 160.20 -16.90 177.10 2155 ---- ---- ---- ---- 163.20 -17.00 180.20 2160 ---- ---- ---- ---- 166.30 -17.20 183.50 2165 ---- ---- ---- ---- 169.40 -17.30 186.70 2170 ---- ---- ---- ---- 172.50 -17.50 190.00 2175 ---- ---- ---- ---- 175.70 -17.60 193.30 2180 ---- ---- ---- ---- 178.80 -17.90 196.70 2185 ---- ---- ---- ---- 182.10 -18.00 200.10 2190 ---- ---- ---- ---- 185.30 -18.20 203.50 2195 ---- ---- ---- ---- 188.60 -18.30 206.90 2200 ---- ---- ---- ---- 191.90 -18.40 210.30 2205 ---- ---- ---- ---- 195.20 -18.60 213.80 2210 ---- ---- ---- ---- 198.50 -18.80 217.30 2215 ---- ---- ---- ---- 201.90 -18.90 220.80 2220 ---- ---- ---- ---- 205.30 -19.10 224.40 2225 ---- ---- ---- ---- 208.70 -19.20 227.90 2230 ---- ---- ---- ---- 212.10 -19.40 231.50 2235 ---- ---- ---- ---- 215.60 -19.50 235.10 2240 ---- ---- ---- ---- 219.10 -19.70 238.80 2245 ---- ---- ---- ---- 222.60 -19.80 242.40 2250 ---- ---- ---- ---- 226.10 -20.00 246.10 2255 ---- ---- ---- ---- 229.60 -20.10 249.70 2260 ---- ---- ---- ---- 233.20 -20.20 253.40 2265 ---- ---- ---- ---- 236.80 -20.40 257.20 2270 ---- ---- ---- ---- 240.40 -20.50 260.90 2275 ---- ---- ---- ---- 244.00 -20.70 264.70 2280 ---- ---- ---- ---- 247.60 -20.80 268.40 2285 ---- ---- ---- ---- 251.30 -20.90 272.20 2290 ---- ---- ---- ---- 254.90 -21.10 276.00 2300 ---- ---- ---- ---- 262.30 -21.40 283.70 2310 ---- ---- ---- ---- 269.80 -21.60 291.40 2320 ---- ---- ---- ---- 277.30 -21.90 299.20 2325 ---- ---- ---- ---- 281.10 -22.00 303.10 2330 ---- ---- ---- ---- 284.90 -22.20 307.10 2340 ---- ---- ---- ---- 292.60 -22.40 315.00 2350 ---- ---- ---- ---- 300.30 -22.70 323.00 2360 ---- ---- ---- ---- 308.10 -22.90 331.00 2370 ---- ---- ---- ---- 316.00 -23.10 339.10 2375 ---- ---- ---- ---- 319.90 -23.20 343.10 2380 ---- ---- ---- ---- 323.90 -23.30 347.20 2400 ---- ---- ---- ---- 339.90 -23.80 363.70 2425 ---- ---- ---- ---- 360.20 -24.30 384.50 2450 ---- ---- ---- ---- 380.80 -24.80 405.60 2475 ---- ---- ---- ---- 401.70 -25.30 427.00 2500 ---- ---- ---- ---- 422.90 -25.80 448.70 2525 ---- ---- ---- ---- 444.40 -26.20 470.60 2550 ---- ---- ---- ---- 466.10 -26.60 492.70 2575 ---- ---- ---- ---- 488.00 -27.00 515.00 OMG MAY25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 3.80 -.90 4.70 1525 ---- ---- ---- ---- 4.70 -1.00 5.70 1550 ---- ---- ---- ---- 5.70 -1.30 7.00 1575 ---- ---- ---- ---- 6.90 -1.50 8.40 1600 ---- ---- ---- ---- 8.40 -1.70 10.10 1625 ---- ---- ---- ---- 10.00 -2.10 12.10 1650 ---- ---- ---- ---- 12.00 -2.40 14.40 1675 ---- ---- ---- ---- 14.20 -2.80 17.00 1690 ---- ---- ---- ---- 15.70 -3.00 18.70 1700 ---- ---- ---- ---- 16.70 -3.20 19.90 1710 ---- ---- ---- ---- 17.80 -3.40 21.20 1720 ---- ---- ---- ---- 19.00 -3.50 22.50 1725 ---- ---- ---- ---- 19.60 -3.60 23.20 1730 ---- ---- ---- ---- 20.20 -3.80 24.00 1740 ---- ---- ---- ---- 21.50 -3.90 25.40 1750 ---- ---- ---- ---- 22.80 -4.20 27.00 1760 ---- ---- ---- ---- 24.20 -4.40 28.60 1770 ---- ---- ---- ---- 25.70 -4.60 30.30 1775 ---- ---- ---- ---- 26.50 -4.60 31.10 1780 ---- ---- ---- ---- 27.30 -4.70 32.00 1790 ---- ---- ---- ---- 28.90 -5.00 33.90 1795 ---- ---- ---- ---- 29.70 -5.10 34.80 1800 ---- ---- ---- ---- 30.50 -5.30 35.80 1805 ---- ---- ---- ---- 31.40 -5.40 36.80 1810 ---- ---- ---- ---- 32.30 -5.50 37.80 1815 ---- ---- ---- ---- 33.20 -5.60 38.80 1820 ---- ---- ---- ---- 34.10 -5.80 39.90 1825 ---- ---- ---- ---- 35.10 -5.80 40.90 1830 ---- ---- ---- ---- 36.00 -6.00 42.00 1835 ---- ---- ---- ---- 37.00 -6.10 43.10 1840 ---- ---- ---- ---- 38.00 -6.30 44.30 1845 ---- ---- ---- ---- 39.00 -6.40 45.40 1850 ---- ---- ---- ---- 40.10 -6.50 46.60 1855 ---- ---- ---- ---- 41.10 -6.70 47.80 1860 ---- ---- ---- ---- 42.20 -6.80 49.00 1865 ---- ---- ---- ---- 43.30 -6.90 50.20 1870 ---- ---- ---- ---- 44.40 -7.10 51.50 1875 ---- ---- ---- ---- 45.60 -7.20 52.80 1880 ---- ---- ---- ---- 46.70 -7.40 54.10 1885 ---- ---- ---- ---- 47.90 -7.50 55.40 1890 ---- ---- ---- ---- 49.10 -7.70 56.80 1895 ---- ---- ---- ---- 50.40 -7.70 58.10 1900 ---- ---- ---- ---- 51.60 -7.90 59.50 1905 ---- ---- ---- ---- 52.90 -8.10 61.00 1910 ---- ---- ---- ---- 54.20 -8.20 62.40 1915 ---- ---- ---- ---- 55.50 -8.40 63.90 1920 ---- ---- ---- ---- 56.90 -8.50 65.40 1925 ---- ---- ---- ---- 58.20 -8.70 66.90 1930 ---- ---- ---- ---- 59.60 -8.80 68.40 1935 ---- ---- ---- ---- 61.00 -9.00 70.00 1940 ---- ---- ---- ---- 62.50 -9.10 71.60 1945 ---- ---- ---- ---- 63.90 -9.30 73.20 1950 ---- ---- ---- ---- 65.40 -9.50 74.90 1955 ---- ---- ---- ---- 66.90 -9.70 76.60 1960 ---- ---- ---- ---- 68.50 -9.80 78.30 1965 ---- ---- ---- ---- 70.10 -9.90 80.00 1970 ---- ---- ---- ---- 71.70 -10.10 81.80 1975 ---- ---- ---- ---- 73.30 -10.30 83.60 1980 ---- ---- ---- ---- 75.00 -10.40 85.40 1985 ---- ---- ---- ---- 76.70 -10.60 87.30 1990 ---- ---- ---- ---- 78.40 -10.80 89.20 1995 ---- ---- ---- ---- 80.20 -11.00 91.20 2000 ---- ---- ---- ---- 82.10 -11.10 93.20 2005 ---- ---- ---- ---- 83.90 -11.30 95.20 2010 ---- ---- ---- ---- 85.80 -11.50 97.30 2015 ---- ---- ---- ---- 87.80 -11.60 99.40 2020 ---- ---- ---- ---- 89.80 -11.80 101.60 2025 ---- ---- ---- ---- 91.80 -12.00 103.80 2030 ---- ---- ---- ---- 93.80 -12.20 106.00 2035 ---- ---- ---- ---- 95.90 -12.40 108.30 2040 ---- ---- ---- ---- 98.00 -12.60 110.60 2045 ---- ---- ---- ---- 100.20 -12.70 112.90 2050 ---- ---- ---- ---- 102.40 -12.80 115.20 2055 ---- ---- ---- ---- 104.60 -13.00 117.60 2060 ---- ---- ---- ---- 106.80 -13.30 120.10 2065 ---- ---- ---- ---- 109.10 -13.50 122.60 2070 ---- ---- ---- ---- 111.40 -13.70 125.10 2075 ---- ---- ---- ---- 113.80 -13.80 127.60 2080 ---- ---- ---- ---- 116.20 -14.00 130.20 2085 ---- ---- ---- ---- 118.60 -14.20 132.80 2090 ---- ---- ---- ---- 121.10 -14.30 135.40 2095 ---- ---- ---- ---- 123.60 -14.50 138.10 2100 ---- ---- ---- ---- 126.20 -14.60 140.80 2105 ---- ---- ---- ---- 128.70 -14.90 143.60 2110 ---- ---- ---- ---- 131.30 -15.10 146.40 2115 ---- ---- ---- ---- 134.00 -15.20 149.20 2120 ---- ---- ---- ---- 136.70 -15.40 152.10 2125 ---- ---- ---- ---- 139.40 -15.60 155.00 2130 ---- ---- ---- ---- 142.20 -15.70 157.90 2135 ---- ---- ---- ---- 145.00 -15.90 160.90 2140 ---- ---- ---- ---- 147.80 -16.10 163.90 2145 ---- ---- ---- ---- 150.70 -16.20 166.90 2150 ---- ---- ---- ---- 153.60 -16.40 170.00 2155 ---- ---- ---- ---- 156.50 -16.60 173.10 2160 ---- ---- ---- ---- 159.50 -16.70 176.20 2165 ---- ---- ---- ---- 162.50 -16.90 179.40 2170 ---- ---- ---- ---- 165.50 -17.10 182.60 2175 ---- ---- ---- ---- 168.60 -17.20 185.80 2180 ---- ---- ---- ---- 171.70 -17.40 189.10 2185 ---- ---- ---- ---- 174.80 -17.60 192.40 2190 ---- ---- ---- ---- 178.00 -17.70 195.70 2195 ---- ---- ---- ---- 181.10 -17.90 199.00 2200 ---- ---- ---- ---- 184.40 -18.00 202.40 2205 ---- ---- ---- ---- 187.60 -18.20 205.80 2210 ---- ---- ---- ---- 190.90 -18.30 209.20 2215 ---- ---- ---- ---- 194.20 -18.50 212.70 2220 ---- ---- ---- ---- 197.50 -18.70 216.20 2225 ---- ---- ---- ---- 200.90 -18.80 219.70 2230 ---- ---- ---- ---- 204.20 -19.00 223.20 2235 ---- ---- ---- ---- 207.70 -19.10 226.80 2240 ---- ---- ---- ---- 211.10 -19.30 230.40 2245 ---- ---- ---- ---- 214.50 -19.50 234.00 2250 ---- ---- ---- ---- 218.00 -19.60 237.60 2255 ---- ---- ---- ---- 221.50 -19.70 241.20 2260 ---- ---- ---- ---- 225.00 -19.90 244.90 2265 ---- ---- ---- ---- 228.60 -20.00 248.60 2270 ---- ---- ---- ---- 232.20 -20.10 252.30 2275 ---- ---- ---- ---- 235.80 -20.20 256.00 2280 ---- ---- ---- ---- 239.40 -20.40 259.80 2285 ---- ---- ---- ---- 243.00 -20.50 263.50 2290 ---- ---- ---- ---- 246.60 -20.70 267.30 2295 ---- ---- ---- ---- 250.30 -20.80 271.10 2300 ---- ---- ---- ---- 254.00 -21.00 275.00 2305 ---- ---- ---- ---- 257.70 -21.10 278.80 2310 ---- ---- ---- ---- 261.50 -21.20 282.70 2320 ---- ---- ---- ---- 269.00 -21.40 290.40 2325 ---- ---- ---- ---- 272.80 -21.50 294.30 2330 ---- ---- ---- ---- 276.60 -21.70 298.30 2340 ---- ---- ---- ---- 284.20 -22.00 306.20 2350 ---- ---- ---- ---- 291.90 -22.20 314.10 2360 ---- ---- ---- ---- 299.70 -22.40 322.10 2370 ---- ---- ---- ---- 307.50 -22.70 330.20 2375 ---- ---- ---- ---- 311.50 -22.70 334.20 2380 ---- ---- ---- ---- 315.40 -22.90 338.30 2390 ---- ---- ---- ---- 323.40 -23.10 346.50 2400 ---- ---- ---- ---- 331.40 -23.30 354.70 2425 ---- ---- ---- ---- 351.60 -23.80 375.40 2450 ---- ---- ---- ---- 372.10 -24.40 396.50 2475 ---- ---- ---- ---- 393.00 -24.80 417.80 2500 ---- ---- ---- ---- 414.10 -25.30 439.40 2525 ---- ---- ---- ---- 435.40 -25.80 461.20 2550 ---- ---- ---- ---- 457.00 -26.20 483.20 2575 ---- ---- ---- ---- 478.90 -26.50 505.40 2600 ---- ---- ---- ---- 500.90 -26.90 527.80 OMG JUN25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 6.70 -1.30 8.00 1525 ---- ---- ---- ---- 7.90 -1.50 9.40 1550 ---- ---- ---- ---- 9.20 -1.70 10.90 1575 ---- ---- ---- ---- 10.70 -2.00 12.70 1600 ---- ---- ---- ---- 12.40 -2.20 14.60 1625 ---- ---- ---- ---- 14.30 -2.60 16.90 1650 ---- ---- ---- ---- 16.40 -2.90 19.30 1675 ---- ---- ---- ---- 18.80 -3.30 22.10 1690 ---- ---- ---- ---- 20.40 -3.50 23.90 1700 ---- ---- ---- ---- 21.50 -3.60 25.10 1710 ---- ---- ---- ---- 22.60 -3.80 26.40 1720 ---- ---- ---- ---- 23.80 -3.90 27.70 1725 ---- ---- ---- ---- 24.40 -4.00 28.40 1730 ---- ---- ---- ---- 25.00 -4.10 29.10 1740 ---- ---- ---- ---- 26.20 -4.40 30.60 1750 ---- ---- ---- ---- 27.50 -4.50 32.00 1760 ---- ---- ---- ---- 28.80 -4.80 33.60 1770 ---- ---- ---- ---- 30.20 -4.90 35.10 1775 ---- ---- ---- ---- 30.90 -5.10 36.00 1780 ---- ---- ---- ---- 31.70 -5.10 36.80 1790 ---- ---- ---- ---- 33.10 -5.40 38.50 1795 ---- ---- ---- ---- 33.90 -5.40 39.30 1800 ---- ---- ---- ---- 34.70 -5.50 40.20 1805 ---- ---- ---- ---- 35.50 -5.60 41.10 1810 ---- ---- ---- ---- 36.30 -5.80 42.10 1815 ---- ---- ---- ---- 37.10 -5.90 43.00 1820 ---- ---- ---- ---- 38.00 -6.00 44.00 1825 ---- ---- ---- ---- 38.90 -6.10 45.00 1830 ---- ---- ---- ---- 39.80 -6.20 46.00 1835 ---- ---- ---- ---- 40.70 -6.30 47.00 1840 ---- ---- ---- ---- 41.60 -6.50 48.10 1845 ---- ---- ---- ---- 42.50 -6.60 49.10 1850 ---- ---- ---- ---- 43.50 -6.70 50.20 1855 ---- ---- ---- ---- 44.50 -6.90 51.40 1860 ---- ---- ---- ---- 45.60 -6.90 52.50 1865 ---- ---- ---- ---- 46.60 -7.10 53.70 1870 ---- ---- ---- ---- 47.70 -7.20 54.90 1875 ---- ---- ---- ---- 48.80 -7.30 56.10 1880 ---- ---- ---- ---- 49.90 -7.50 57.40 1885 ---- ---- ---- ---- 51.10 -7.60 58.70 1890 ---- ---- ---- ---- 52.30 -7.70 60.00 1895 ---- ---- ---- ---- 53.50 -7.90 61.40 1900 ---- ---- ---- ---- 54.70 -8.10 62.80 1905 ---- ---- ---- ---- 56.00 -8.20 64.20 1910 ---- ---- ---- ---- 57.30 -8.30 65.60 1915 ---- ---- ---- ---- 58.60 -8.50 67.10 1920 ---- ---- ---- ---- 60.00 -8.60 68.60 1925 ---- ---- ---- ---- 61.30 -8.80 70.10 1930 ---- ---- ---- ---- 62.70 -9.00 71.70 1935 ---- ---- ---- ---- 64.20 -9.10 73.30 1940 ---- ---- ---- ---- 65.70 -9.20 74.90 1945 ---- ---- ---- ---- 67.20 -9.40 76.60 1950 ---- ---- ---- ---- 68.70 -9.60 78.30 1955 ---- ---- ---- ---- 70.30 -9.70 80.00 1960 ---- ---- ---- ---- 71.90 -9.80 81.70 1965 ---- ---- ---- ---- 73.50 -10.00 83.50 1970 ---- ---- ---- ---- 75.20 -10.20 85.40 1975 ---- ---- ---- ---- 76.90 -10.30 87.20 1980 ---- ---- ---- ---- 78.60 -10.50 89.10 1985 ---- ---- ---- ---- 80.30 -10.70 91.00 1990 ---- ---- ---- ---- 82.10 -10.90 93.00 1995 ---- ---- ---- ---- 84.00 -11.00 95.00 2000 ---- ---- ---- ---- 85.80 -11.20 97.00 2005 ---- ---- ---- ---- 87.70 -11.40 99.10 2010 ---- ---- ---- ---- 89.60 -11.60 101.20 2015 ---- ---- ---- ---- 91.60 -11.70 103.30 2020 ---- ---- ---- ---- 93.60 -11.80 105.40 2025 ---- ---- ---- ---- 95.60 -12.00 107.60 2030 ---- ---- ---- ---- 97.60 -12.30 109.90 2035 ---- ---- ---- ---- 99.70 -12.40 112.10 2040 ---- ---- ---- ---- 101.90 -12.50 114.40 2045 ---- ---- ---- ---- 104.00 -12.80 116.80 2050 ---- ---- ---- ---- 106.20 -12.90 119.10 2055 ---- ---- ---- ---- 108.40 -13.10 121.50 2060 ---- ---- ---- ---- 110.70 -13.30 124.00 2065 ---- ---- ---- ---- 113.00 -13.40 126.40 2070 ---- ---- ---- ---- 115.30 -13.60 128.90 2075 ---- ---- ---- ---- 117.70 -13.80 131.50 2080 ---- ---- ---- ---- 120.10 -13.90 134.00 2085 ---- ---- ---- ---- 122.50 -14.10 136.60 2090 ---- ---- ---- ---- 125.00 -14.20 139.20 2095 ---- ---- ---- ---- 127.40 -14.50 141.90 2100 ---- ---- ---- ---- 130.00 -14.60 144.60 2105 ---- ---- ---- ---- 132.50 -14.80 147.30 2110 ---- ---- ---- ---- 135.10 -15.00 150.10 2115 ---- ---- ---- ---- 137.70 -15.20 152.90 2120 ---- ---- ---- ---- 140.40 -15.30 155.70 2125 ---- ---- ---- ---- 143.10 -15.50 158.60 2130 ---- ---- ---- ---- 145.80 -15.70 161.50 2135 ---- ---- ---- ---- 148.50 -15.90 164.40 2140 ---- ---- ---- ---- 151.30 -16.00 167.30 2145 ---- ---- ---- ---- 154.10 -16.20 170.30 2150 ---- ---- ---- ---- 157.00 -16.30 173.30 2155 ---- ---- ---- ---- 159.90 -16.50 176.40 2160 ---- ---- ---- ---- 162.80 -16.60 179.40 2165 ---- ---- ---- ---- 165.70 -16.80 182.50 2170 ---- ---- ---- ---- 168.70 -17.00 185.70 2175 ---- ---- ---- ---- 171.70 -17.10 188.80 2180 ---- ---- ---- ---- 174.70 -17.30 192.00 2185 ---- ---- ---- ---- 177.80 -17.40 195.20 2190 ---- ---- ---- ---- 180.90 -17.60 198.50 2195 ---- ---- ---- ---- 184.00 -17.80 201.80 2200 ---- ---- ---- ---- 187.10 -18.00 205.10 2205 ---- ---- ---- ---- 190.30 -18.10 208.40 2210 ---- ---- ---- ---- 193.50 -18.30 211.80 2215 ---- ---- ---- ---- 196.70 -18.40 215.10 2220 ---- ---- ---- ---- 200.00 -18.60 218.60 2225 ---- ---- ---- ---- 203.30 -18.70 222.00 2230 ---- ---- ---- ---- 206.60 -18.90 225.50 2235 ---- ---- ---- ---- 209.90 -19.00 228.90 2240 ---- ---- ---- ---- 213.30 -19.20 232.50 2245 ---- ---- ---- ---- 216.70 -19.30 236.00 2250 ---- ---- ---- ---- 220.10 -19.50 239.60 2255 ---- ---- ---- ---- 223.50 -19.70 243.20 2260 ---- ---- ---- ---- 227.00 -19.80 246.80 2265 ---- ---- ---- ---- 230.50 -19.90 250.40 2270 ---- ---- ---- ---- 234.00 -20.10 254.10 2275 ---- ---- ---- ---- 237.60 -20.10 257.70 2280 ---- ---- ---- ---- 241.10 -20.30 261.40 2285 ---- ---- ---- ---- 244.70 -20.50 265.20 2290 ---- ---- ---- ---- 248.40 -20.50 268.90 2295 ---- ---- ---- ---- 252.00 -20.70 272.70 2300 ---- ---- ---- ---- 255.70 -20.80 276.50 2305 ---- ---- ---- ---- 259.30 -21.00 280.30 2310 ---- ---- ---- ---- 263.00 -21.10 284.10 2320 ---- ---- ---- ---- 270.50 -21.40 291.90 2325 ---- ---- ---- ---- 274.30 -21.50 295.80 2330 ---- ---- ---- ---- 278.10 -21.60 299.70 2340 ---- ---- ---- ---- 285.70 -21.80 307.50 2350 ---- ---- ---- ---- 293.40 -22.10 315.50 2360 ---- ---- ---- ---- 301.20 -22.30 323.50 2370 ---- ---- ---- ---- 309.00 -22.60 331.60 2375 ---- ---- ---- ---- 312.90 -22.70 335.60 2380 ---- ---- ---- ---- 316.90 -22.80 339.70 2390 ---- ---- ---- ---- 324.90 -22.90 347.80 2400 ---- ---- ---- ---- 332.90 -23.20 356.10 2425 ---- ---- ---- ---- 353.10 -23.70 376.80 2450 ---- ---- ---- ---- 373.50 -24.20 397.70 2475 ---- ---- ---- ---- 394.20 -24.70 418.90 2500 ---- ---- ---- ---- 415.00 -25.20 440.20 2525 ---- ---- ---- ---- 436.00 -25.60 461.60 2550 ---- ---- ---- ---- 457.10 -26.10 483.20 2575 ---- ---- ---- ---- 478.50 -26.50 505.00 2600 ---- ---- ---- ---- 500.10 -26.90 527.00 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option CALL 1100 ---- 12.431B 11.881A 12.427B 12.099 +.075 12.024 1125 ---- 12.181B 11.630A 12.177B 11.849 +.075 11.774 1150 ---- 11.931B 11.380A 11.927B 11.599 +.075 11.524 1175 ---- 11.681B 11.129A 11.677B 11.349 +.075 11.274 1200 ---- 11.431B 10.879A 11.428B 11.099 +.075 11.024 1225 ---- 11.181B 10.630A 11.178B 10.849 +.075 10.774 1250 ---- 10.931B 10.380A 10.928B 10.599 +.075 10.524 1275 ---- 10.681B 10.131A 10.678B 10.349 +.075 10.274 1300 ---- 10.432B 9.881A 10.427B 10.099 +.075 10.024 1325 ---- 10.182B 9.631A 10.178B 9.849 +.075 9.774 1350 ---- 9.932B 9.381A 9.927B 9.599 +.075 9.524 1375 ---- 9.682B 9.131A 9.677B 9.349 +.075 9.274 1400 ---- 9.432B 8.881A 9.428B 9.099 +.075 9.024 1425 ---- 9.182B 8.631A 9.178B 8.849 +.075 8.774 1450 ---- 8.932B 8.381A 8.928B 8.599 +.075 8.524 1475 ---- 8.682B 8.131A 8.678B 8.349 +.075 8.274 1500 ---- 8.432B 7.881A 8.428B 8.099 +.075 8.024 1525 ---- 8.182B 7.631A 8.178B 7.849 +.075 7.774 1550 ---- 7.932B 7.380A 7.928B 7.599 +.075 7.524 1575 ---- 7.682B 7.130A 7.679B 7.349 +.075 7.274 1600 ---- 7.432B 6.880A 7.429B 7.099 +.075 7.024 1625 ---- 7.182B 6.630A 7.177B 6.849 +.075 6.774 1650 ---- 6.933B 6.380A 6.927B 6.599 +.075 6.524 1675 ---- 6.683B 6.130A 6.678B 6.349 +.075 6.274 1700 ---- 6.433B 5.880A 6.429B 6.099 +.075 6.024 1725 ---- 6.183B 5.631A 6.178B 5.849 +.075 5.774 1750 ---- 5.933B 5.380A 5.928B 5.599 +.075 5.524 1775 ---- 5.683B 5.130A 5.678B 5.349 +.075 5.274 1800 ---- 5.433B 4.880A 5.428B 5.099 +.075 5.024 1825 ---- 5.183B 4.630A 5.179B 4.849 +.075 4.774 1850 ---- 4.933B 4.355A 4.929B 4.599 +.075 4.524 1875 ---- 4.725B 4.105A 4.105A 4.349 +.075 4.274 1900 ---- 4.475B 3.855A 3.855A 4.099 +.075 4.024 3 1905 ---- 4.425B 3.805A 3.805A 4.049 +.075 3.974 1910 ---- 4.375B 3.755A 3.755A 3.999 +.075 3.924 1915 ---- 4.325B 3.705A 3.705A 3.949 +.075 3.874 1920 ---- 4.275B 3.655A 3.655A 3.899 +.075 3.824 1925 ---- 4.230B 3.605A 3.605A 3.849 +.075 3.774 1930 ---- 4.180B 3.555A 3.555A 3.799 +.075 3.724 1935 ---- 4.130B 3.505A 3.505A 3.749 +.075 3.674 1940 ---- 4.080B 3.455A 3.455A 3.699 +.075 3.624 1945 ---- 4.030B 3.405A 3.405A 3.649 +.075 3.574 1950 ---- 3.980B 3.355A 3.355A 3.599 +.075 3.524 189 1955 ---- 3.930B 3.305A 3.305A 3.549 +.075 3.474 1960 ---- 3.880B 3.255A 3.255A 3.499 +.075 3.424 1965 ---- 3.830B 3.205A 3.205A 3.449 +.075 3.374 1970 ---- 3.780B 3.155A 3.155A 3.399 +.075 3.324 1975 ---- 3.730B 3.105A 3.105A 3.349 +.075 3.274 10 1980 ---- 3.680B 3.055A 3.055A 3.299 +.075 3.224 1985 ---- 3.630B 3.005A 3.005A 3.249 +.075 3.174 1990 ---- 3.580B 2.955A 2.955A 3.199 +.075 3.124 1995 ---- 3.530B 2.904A 2.904A 3.149 +.075 3.074 2000 ---- 3.480B 2.856A 2.856A 3.100 +.076 3.024 61 2005 ---- 3.430B 2.808A 2.808A 3.050 +.076 2.974 2010 ---- 3.380B 2.760A 2.760A 3.000 +.075 2.925 2015 ---- 3.330B 2.706A 2.706A 2.950 +.075 2.875 2020 ---- 3.276B 2.658A 2.658A 2.900 +.075 2.825 2025 ---- 3.228B 2.610A 2.610A 2.850 +.075 2.775 11 2030 ---- 3.180B 2.556A 2.556A 2.800 +.075 2.725 2035 3.048 3.126B 2.508A 2.508A 2.750 +.075 2 2.675 2040 ---- 3.078B 2.460A 2.460A 2.700 +.074 2.626 2045 ---- 3.030B 2.412A 2.412A 2.650 +.074 2.576 2050 2.904 2.982B 2.358A 2.358A 2.601 +.075 2 2.526 2 2055 ---- 2.928B 2.310A 2.310A 2.551 +.074 2.477 1 2060 ---- 2.880B 2.262A 2.262A 2.501 +.074 2.427 2065 ---- 2.832B 2.214A 2.214A 2.452 +.074 2.378 2070 ---- 2.778B 2.166A 2.166A 2.402 +.073 2.329 1 2075 ---- 2.730B 2.112A 2.112A 2.353 +.074 2.279 11 2080 ---- 2.682B 2.064A 2.064A 2.304 +.074 2.230 2 2085 ---- 2.634B 2.016A 2.016A 2.254 +.073 2.181 4 2090 ---- 2.580B 1.968A 1.968A 2.205 +.073 2.132 17 2095 ---- 2.532B 1.920A 1.920A 2.156 +.073 2.083 3 2100 2.364 2.484B 1.872A 2.484B 2.107 +.073 1 2.034 51 2105 ---- 2.436B 1.818A 1.818A 2.058 +.073 1.985 7 2110 ---- 2.382B 1.770A 1.770A 2.009 +.073 1.936 5 2115 ---- 2.334B 1.722A 1.722A 1.960 +.072 1.888 7 2120 ---- 2.286B 1.680A 1.680A 1.912 +.073 1.839 62 2125 ---- 2.238B 1.631A 1.631A 1.863 +.072 1.791 51 2130 ---- 2.184B 1.582A 1.582A 1.815 +.072 1.743 23 2135 ---- 2.136B 1.533A 1.533A 1.767 +.072 1.695 27 2140 ---- 2.088B 1.484A 1.484A 1.720 +.073 1.647 46 2145 ---- 2.037B 1.442A 1.442A 1.672 +.073 1.599 106 2150 ---- 1.988B 1.393A 1.393A 1.624 +.072 1.552 10 371 2155 ---- 1.939B 1.351A 1.351A 1.577 +.071 1.506 20 2160 ---- 1.897B 1.302A 1.302A 1.530 +.071 1.459 30 2165 ---- 1.848B 1.260A 1.260A 1.483 +.071 1.412 9 2170 ---- 1.799B 1.211A 1.211A 1.436 +.070 1.366 1 19 2175 ---- 1.750B 1.169A 1.169A 1.390 +.070 1.320 1 40 2180 ---- 1.701B 1.126A 1.126A 1.344 +.069 1.275 18 2185 ---- 1.652B 1.078A 1.078A 1.299 +.069 1.230 5 2190 ---- 1.610B 1.036A 1.036A 1.253 +.068 1.185 1 20 2195 ---- 1.561B .993A .993A 1.209 +.067 1.142 312 2200 1.058 1.512B .952A 1.177B 1.165 +.066 2 1.099 8 232 2205 1.014 1.470B .910A 1.135B 1.121 +.066 1 1.055 1 58 2210 ---- 1.421B .871A .871A 1.078 +.065 1.013 3 16 2215 ---- 1.379B .831A .831A 1.035 +.063 .972 61 2220 ---- 1.330B .791A .791A .993 +.062 .931 1 47 2225 1.175 1.288B .752A 1.260B .952 +.061 3 .891 5 105 2230 1.142 1.247B .719A .719A .911 +.059 1 .852 85 2235 ---- 1.198B .680A .680A .871 +.057 .814 1 33 2240 ---- 1.156B .648A .648A .832 +.056 .776 4 112 2245 ---- 1.114B .615A .615A .794 +.054 .740 2 22 2250 .910 1.073B .583A .583A .757 +.053 22 .704 20 623 2255 ---- 1.033B .551A .551A .720 +.050 .670 4 23 2260 ---- .993B .520A .520A .685 +.048 .637 347 2265 ---- .953B .495A .495A .652 +.047 .605 1 63 2270 ---- .913B .463A .463A .618 +.045 .573 2 35 2275 .433 .873B .433 .493A .586 +.043 44 .543 158 256 2280 .809 .833B .415A .415A .555 +.041 1 .514 5 20 2285 ---- .793B .391A .391A .525 +.039 .486 8 26 2290 ---- .761B .363A .363A .496 +.037 .459 3 96 2295 .384 .721B .341A .378A .468 +.035 30 .433 5 42 2300 .500 .689B .320A .360A .442 +.034 85 .408 29 604 2305 ---- .658B .301A .301A .416 +.031 .385 3 13 2310 ---- .627B .282A .282A .392 +.030 26 .362 38 2315 ---- .597B .264A .264A .369 +.028 .341 2 95 2320 ---- .568B .248A .248A .347 +.026 .321 3 77 2325 .450 .539B .232A .334B .326 +.025 148 .301 22 667 2330 .416 .513B .217A .269A .306 +.023 23 .283 56 110 2335 .395 .487B .203A .203A .288 +.022 4 .266 49 2340 .250 .462B .191A .215A .270 +.020 22 .250 8 59 2345 .363 .440B .179A .179A .253 +.019 8 .234 35 130 2350 .223 .415B .165A .189A .237 +.017 330 .220 24 635 2355 .182 .393B .155A .227B .223 +.017 10 .206 1 75 2360 .311 .373B .145A .373B .209 +.016 3 .193 87 2365 .300 .356B .136A .199B .195 +.014 5 .181 2 59 2370 .285 .336B .128A .145A .183 +.013 14 .170 9 43 2375 .266 .318B .119A .136A .171 +.012 98 .159 27 274 2380 .218 .300B .112A .112A .160 +.011 29 .149 8 36 2385 .248 .282B .105A .105A .150 +.010 4 .140 101 2390 .232 .265B .098A .143B .140 +.009 17 .131 8 78 2395 .211 .252B .093A .093A .131 +.008 1 .123 5 89 2400 .201 .235B .088A .105B .123 +.008 350 .115 191 855 2405 .199 .222B .082A .213B .115 +.007 4 .108 101 177 2410 .180 .209B .077A .109B .107 +.005 17 .102 1 31 2415 .084 .196B .072A .079A .100 +.005 4 .095 12 57 2420 .093 .184B .068A .068A .094 +.005 1 .089 93 2425 .146 .174B .064A .167B .088 +.004 127 .084 104 313 2430 .151 .163B .060A .062A .082 +.003 15 .079 1 25 2435 .062 .154B .057A .078B .077 +.003 2 .074 1 160 2440 .132 .145B .053A .060B .072 +.002 25 .070 11 2445 .105 .137B .050A .050A .067 +.002 11 .065 1 33 2450 .110 .128B .047A .064B .063 +.002 81 .061 34 345 2455 .052 .121B .044A .047A .059 +.001 10 .058 12 59 2460 .047 .114B .043A .047 .056 +.002 9 .054 34 2465 .046 .108B .040A .041A .052 +.001 18 .051 41 2470 .076 .100B .038A .100B .049 +.001 6 .048 20 94 2475 .039 .095B .036A .039 .047 +.001 19 .046 6 81 2480 .072 .090B .034A .084B .044 +.001 16 .043 7 37 2485 .062 .085B .033A .033A .041 .000 11 .041 2 29 2490 .040 .079B .031A .031A .039 +.001 3 .038 10 17 2495 ---- .074B .030A .074B .037 +.001 .036 34 2500 .067 .070B .028 .034B .035 +.001 128 .034 36 645 2505 .063 .066B .027A .027A .033 +.001 4 .032 1 26 2510 .041 .063B .025A .025A .031 .000 3 .031 38 2515 .039 .060B .024A .024A .030 +.001 2 .029 37 2520 .056 .057B .023A .023A .028 .000 11 .028 79 2525 .044 .053B .022A .022A .027 +.001 35 .026 1 144 2530 ---- .052B .021A .052B .026 +.001 .025 48 2535 ---- .048B .022A .048B .024 .000 .024 39 2540 ---- .046B .021A .046B .023 +.001 .022 1 48 2545 .043 .043 .019A .019A .022 +.001 5 .021 60 2550 .032 .042B .018A .018A .021 +.001 105 .020 2 322 2555 .036 .040B .019A .019A .020 .000 10 .020 11 2560 ---- .038B .017A .038B .019 .000 .019 161 2565 ---- .037B .017A .037B .018 .000 .018 40 2570 .026 .036B .016A .033B .018 +.001 1 .017 10 2575 .032 .033 .016A .016A .017 +.001 112 .016 7 208 2580 .029 .031B .016A .030B .016 .000 1 .016 37 2585 ---- .028B ---- .028B .016 +.001 .015 14 2590 ---- .027B .014A .027B .015 .000 .015 1 24 2595 ---- .026B ---- .026B .015 +.001 .014 27 2600 .025 .025 .014A .014A .014 .000 14 .014 13 839 2605 ---- .024B ---- .024B .014 +.001 .013 47 2610 ---- .023B ---- .022B .013 .000 .013 2 8 2615 ---- .022B ---- .022B .013 +.001 .012 14 2620 ---- .021B ---- .021B .012 .000 .012 15 2625 ---- .020B ---- .020B .012 .000 .012 82 2630 ---- .019B ---- .019B .012 +.001 .011 1 5 2635 ---- .019B ---- .018B .011 .000 .011 22 2640 ---- .018B ---- .018B .011 .000 .011 26 2645 ---- .017B ---- .017B .011 +.001 .010 18 2650 .010 .017B .010 .010 .010 .000 1 .010 20 146 2655 ---- .016B ---- .016B .010 .000 .010 19 2660 .008 .016B .008 .008 .010 .000 4 .010 18 33 2665 ---- .015B ---- .015B .010 +.001 .009 28 2670 .008 .014B .008 .008 .009 .000 4 .009 10 66 2675 ---- .014B ---- .014B .009 .000 .009 13 48 2680 ---- .013B ---- .013B .009 .000 .009 4 24 2685 .007 .013B .007 .007 .009 +.001 4 .008 20 2700 .012 .013 .008A .008A .008 .000 25 .008 233 2725 ---- .010B ---- .010B .007 .000 .007 80 2750 ---- .007B ---- .007B .006 .000 .006 4 86 2775 ---- ---- ---- ---- .005 -.001 .006 59 2800 ---- ---- ---- ---- .005 .000 1 .005 710 2825 ---- ---- ---- ---- .004 -.001 .005 118 2850 ---- ---- ---- ---- .004 .000 .004 204 2875 ---- ---- ---- ---- .004 .000 .004 35 2900 ---- ---- ---- ---- .003 -.001 .004 179 2925 ---- ---- ---- ---- .003 .000 .003 1 125 2950 ---- ---- ---- ---- .003 .000 .003 21 2975 ---- ---- ---- ---- .002 -.001 .003 75 3000 .004 .004 .004 .004 .002 -.001 3 .003 277 3025 ---- ---- ---- ---- .002 .000 .002 18 3050 ---- ---- ---- ---- .002 .000 .002 94 3075 ---- ---- ---- ---- .002 .000 .002 30 3100 ---- ---- ---- ---- .002 .000 .002 699 3125 ---- ---- ---- ---- .001 -.001 .002 23 3150 ---- ---- ---- ---- .001 -.001 .002 47 3175 ---- ---- ---- ---- .001 -.001 .002 33 3200 ---- ---- ---- ---- .001 .000 .001 272 3225 ---- ---- ---- ---- .001 .000 .001 26 3250 ---- ---- ---- ---- .001 .000 .001 115 3275 ---- ---- ---- ---- .001 .000 .001 24 3300 ---- ---- ---- ---- .001 .000 .001 66 3325 ---- ---- ---- ---- .001 .000 .001 6 3350 ---- ---- ---- ---- .001 .000 .001 18 3375 ---- ---- ---- ---- .001 .000 .001 4 3400 ---- ---- ---- ---- .001 .000 .001 45 3425 ---- ---- ---- ---- .001 .000 .001 8 3450 ---- ---- ---- ---- .001 .000 .001 17 3475 ---- ---- ---- ---- .001 .000 .001 3500 ---- ---- ---- ---- .001 .000 .001 216 3525 ---- ---- ---- ---- .001 .000 .001 3550 ---- ---- ---- ---- .001 .000 .001 17 3575 ---- ---- ---- ---- .001 .000 .001 1 3600 .004 .004 .004 .003A .001 .000 3 .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 ---- 16.186B 15.627A 16.182B 15.849 +.075 15.774 750 ---- 15.936B 15.377A 15.932B 15.599 +.075 15.524 775 ---- 15.686B 15.127A 15.682B 15.349 +.075 15.274 800 ---- 15.437B 14.878A 15.433B 15.099 +.075 15.024 1 1 825 ---- 15.187B 14.626A 15.183B 14.849 +.075 14.774 850 ---- 14.937B 14.376A 14.934B 14.599 +.075 14.524 875 ---- 14.687B 14.126A 14.683B 14.349 +.075 14.274 900 ---- 14.437B 13.876A 14.433B 14.099 +.075 14.024 925 ---- 14.187B 13.626A 14.183B 13.849 +.075 13.774 950 ---- 13.937B 13.377A 13.933B 13.599 +.075 13.524 975 ---- 13.687B 13.127A 13.683B 13.349 +.075 13.274 1000 ---- 13.437B 12.875A 13.433B 13.099 +.075 13.024 1025 ---- 13.187B 12.625A 13.183B 12.849 +.075 12.774 1050 ---- 12.938B 12.375A 12.934B 12.599 +.075 12.524 1075 ---- 12.688B 12.126A 12.684B 12.349 +.075 12.274 1100 ---- 12.438B 11.875A 12.434B 12.099 +.075 12.024 1125 ---- 12.188B 11.625A 12.184B 11.849 +.075 11.774 1150 ---- 11.938B 11.375A 11.934B 11.599 +.075 11.524 1175 ---- 11.688B 11.126A 11.684B 11.349 +.075 11.274 1200 ---- 11.438B 10.875A 11.434B 11.099 +.075 11.024 1225 ---- 11.188B 10.624A 11.184B 10.849 +.075 10.774 1250 ---- 10.939B 10.374A 10.933B 10.599 +.075 10.524 1275 ---- 10.689B 10.124A 10.685B 10.349 +.075 10.274 1300 ---- 10.439B 9.874A 10.435B 10.099 +.075 10.024 1325 ---- 10.189B 9.625A 10.185B 9.849 +.075 9.774 1350 ---- 9.940B 9.374A 9.940B 9.599 +.075 9.524 1375 ---- 9.690B 9.124A 9.685B 9.349 +.075 9.274 1400 ---- 9.440B 8.873A 9.432B 9.099 +.075 9.024 1425 ---- 9.190B 8.623A 9.182B 8.849 +.075 8.774 1450 ---- 8.939B 8.373A 8.932B 8.599 +.075 8.524 1475 ---- 8.690B 8.123A 8.684B 8.349 +.075 8.274 1500 ---- 8.440B 7.873A 8.432B 8.099 +.075 8.024 1525 ---- 8.190B 7.624A 8.186B 7.849 +.075 7.774 1550 ---- 7.941B 7.374A 7.936B 7.599 +.075 7.524 1575 ---- 7.691B 7.123A 7.683B 7.349 +.075 7.274 1600 ---- 7.440B 6.874A 7.433B 7.099 +.075 7.024 1625 ---- 7.191B 6.623A 7.183B 6.849 +.075 6.774 1650 ---- 6.941B 6.373A 6.933B 6.599 +.075 6.524 1675 ---- 6.691B 6.122A 6.687B 6.349 +.075 6.274 1700 ---- 6.442B 5.873A 6.433B 6.099 +.075 6.024 1725 ---- 6.192B 5.623A 6.183B 5.849 +.075 5.774 1750 ---- 5.942B 5.373A 5.934B 5.599 +.075 5.524 1775 ---- 5.692B 5.124A 5.688B 5.350 +.076 5.274 3 1800 ---- 5.443B 4.876A 5.435B 5.101 +.076 5.025 1825 ---- 5.195B 4.628A 5.187B 4.853 +.076 4.777 1850 ---- 4.962B 4.382A 4.962B 4.605 +.076 4.529 25 1875 ---- 4.716B 4.136A 4.716B 4.359 +.076 4.283 31 1900 ---- 4.470B 3.882A 4.470B 4.113 +.075 4.038 117 1905 ---- 4.405B 3.843A 4.397B 4.065 +.076 3.989 1910 ---- 4.356B 3.795A 4.348B 4.016 +.076 3.940 1915 ---- 4.307B 3.746A 4.299B 3.967 +.076 3.891 1920 ---- 4.258B 3.698A 4.250B 3.918 +.076 3.842 1925 ---- 4.210B 3.650A 4.203B 3.869 +.075 3.794 9 1930 ---- 4.162B 3.601A 4.162B 3.821 +.076 3.745 1935 ---- 4.113B 3.552A 4.113B 3.772 +.075 3.697 1940 ---- 4.063B 3.505A 4.055B 3.723 +.075 3.648 1945 ---- 4.015B 3.457A 4.008B 3.675 +.075 3.600 1950 ---- 3.967B 3.395A 3.967B 3.626 +.075 3.551 9 1955 ---- 3.917B 3.360A 3.909B 3.578 +.075 3.503 1960 ---- 3.870B 3.313A 3.870B 3.530 +.075 3.455 1965 ---- 3.821B 3.265A 3.814B 3.482 +.075 3.407 1970 ---- 3.773B 3.217A 3.773B 3.433 +.074 3.359 1975 ---- 3.725B 3.157A 3.157A 3.385 +.074 3.311 3 1980 ---- 3.680B 3.123A 3.680B 3.337 +.074 3.263 1985 ---- 3.628B 3.074A 3.621B 3.290 +.075 3.215 1990 ---- 3.584B 3.029A 3.584B 3.242 +.074 3.168 1995 ---- 3.533B 2.980A 3.533B 3.194 +.074 3.120 2000 ---- 3.514B 2.920A 2.920A 3.147 +.074 3.073 112 2005 ---- 3.437B 2.888A 3.437B 3.100 +.074 3.026 2010 ---- 3.389B 2.842A 3.389B 3.053 +.074 2.979 2015 ---- 3.341B 2.795A 3.334B 3.006 +.074 2.932 2020 ---- 3.294B 2.749A 3.294B 2.959 +.074 2.885 2025 ---- 3.276B 2.688A 2.688A 2.912 +.074 2.838 1 2030 ---- 3.199B 2.658A 3.199B 2.866 +.075 2.791 2035 ---- 3.152B 2.610A 3.152B 2.819 +.074 2.745 2040 ---- 3.105B 2.564A 3.105B 2.773 +.074 2.699 2045 ---- 3.058B 2.521A 3.058B 2.726 +.073 2.653 2050 ---- 3.040B 2.464A 2.464A 2.681 +.074 2.607 7 2055 ---- 2.964B 2.431A 2.964B 2.636 +.075 2.561 2 2060 ---- 2.918B 2.387A 2.918B 2.590 +.074 2.516 2065 ---- 2.871B 2.342A 2.871B 2.545 +.074 2.471 1 2070 ---- 2.825B 2.298A 2.825B 2.499 +.073 2.426 1 2075 ---- 2.808B 2.239A 2.239A 2.455 +.074 2.381 4 2080 ---- 2.733B 2.205A 2.733B 2.410 +.073 2.337 2085 ---- 2.687B 2.162A 2.680B 2.366 +.074 2.292 2090 ---- 2.642B 2.119A 2.642B 2.322 +.074 2.248 2095 ---- 2.596B 2.076A 2.596B 2.278 +.073 2.205 28 2100 2.129 2.576B 2.024A 2.169B 2.235 +.073 10 2.162 24 99 2105 ---- 2.506B 1.993A 2.500B 2.191 +.072 2.119 40 2110 ---- 2.462B 1.952A 2.462B 2.148 +.072 2.076 1 24 2115 ---- 2.417B 1.911A 2.411B 2.107 +.073 2.034 13 2120 ---- 2.373B 1.870A 2.367B 2.064 +.072 1.992 61 2125 ---- 2.361B 1.823A 1.823A 2.022 +.072 1.950 269 2130 ---- 2.294B 1.791A 2.294B 1.981 +.072 1.909 9 2135 ---- 2.250B 1.752A 2.250B 1.940 +.072 1.868 26 2140 ---- 2.208B 1.713A 2.208B 1.899 +.071 1.828 28 2145 ---- 2.165B 1.674A 2.165B 1.859 +.071 1.788 120 2150 1.865 2.145B 1.628A 1.628A 1.819 +.071 1 1.748 4 142 2155 ---- 2.079B 1.599A 2.079B 1.780 +.071 1.709 6 2160 ---- 2.038B 1.562A 2.037B 1.740 +.070 1.670 57 2165 ---- 1.996B 1.526A 1.996B 1.702 +.070 1.632 2170 ---- 1.955B 1.490A 1.955B 1.664 +.070 1.594 2 2175 1.826 1.937B 1.448A 1.913B 1.627 +.070 1 1.557 97 2180 ---- 1.874B 1.419A 1.874B 1.589 +.069 1.520 11 2185 ---- 1.835B 1.384A 1.829B 1.553 +.069 1.484 9 2190 ---- 1.795B 1.352A 1.795B 1.516 +.068 1.448 2195 ---- 1.756B 1.317A 1.756B 1.481 +.068 4 1.413 20 2200 1.495 1.738B 1.277A 1.277A 1.446 +.068 11 1.378 1 470 2205 1.315 1.679B 1.245A 1.408B 1.411 +.067 1 1.344 7 2210 1.615 1.642B 1.222A 1.637B 1.377 +.066 1 1.311 43 2215 ---- 1.605B 1.191A 1.599B 1.344 +.066 1.278 6 2220 ---- 1.568B 1.161A 1.564B 1.311 +.066 40 1.245 48 111 2225 ---- 1.558B 1.124A 1.124A 1.278 +.065 1.213 137 2230 ---- 1.497B 1.102A 1.102A 1.246 +.064 1.182 6 2235 ---- 1.462B 1.074A 1.074A 1.215 +.064 1.151 8 2240 ---- 1.427B 1.046A 1.046A 1.185 +.064 1.121 7 2245 ---- 1.392B 1.007A 1.007A 1.154 +.063 1.091 51 2250 1.300 1.378B .980A 1.362B 1.124 +.062 17 1.062 22 796 2255 ---- 1.326B .953A .953A 1.095 +.061 1.034 11 2260 ---- 1.306B .926A .926A 1.067 +.061 1.006 1 19 2265 ---- 1.275B .906A .906A 1.039 +.061 .978 15 2270 ---- 1.251B .876A .876A 1.012 +.061 .951 11 21 2275 1.152 1.225B .854A 1.224B .984 +.059 116 .925 28 252 2280 .836 1.191B .830A .967B .959 +.059 6 .900 23 2285 ---- 1.162B .807A .807A .937 +.063 .874 24 29 2290 ---- 1.133B .784A .784A .908 +.058 10 .850 22 52 2295 ---- 1.105B .758A .758A .883 +.057 .826 9 35 2300 1.014 1.081B .737A .811B .859 +.057 140 .802 97 2249 2305 .988 1.054B .716A 1.054B .836 +.056 1 .780 5 50 2310 ---- 1.027B .696A .696A .812 +.055 .757 9 72 2315 .738 1.000B .676A .742B .791 +.056 4 .735 83 2320 .897 .974B .658A .658A .769 +.055 29 .714 8 130 2325 .825 .947B .639A .705B .748 +.055 44 .693 10 246 2330 ---- .922B .621A .621A .727 +.054 .673 8 35 2335 .826 .901B .603A .603A .706 +.053 2 .653 20 2340 .695 .875B .585A .858B .687 +.053 2 .634 32 2345 .792 .853B .569A .569A .667 +.052 2 .615 2 11 2350 .603 .840 .552 .656B .648 +.051 163 .597 51 545 2355 .760 .810B .536A .638B .630 +.051 19 .579 5 35 2360 .735 .789B .521A .620B .612 +.050 2 .562 3 50 2365 .620 .767B .505A .767B .595 +.050 5 .545 13 2370 ---- .746B .490A .490A .578 +.049 .529 19 2375 .675 .726B .477A .477A .561 +.048 33 .513 20 224 2380 .690 .707B .463A .463A .545 +.048 5 .497 10 92 2385 ---- .687B .450A .450A .529 +.047 .482 75 2390 .448 .669B .437A .521B .514 +.046 3 .468 1 22 2395 .595 .649B .424A .424A .500 +.047 7 .453 43 55 2400 .530 .631B .412A .455B .485 +.045 192 .440 67 2937 2405 .547 .614B .400A .446B .471 +.045 19 .426 75 2410 .432 .597B .388A .433B .458 +.045 1 .413 2 25 2415 ---- .580B .377A .377A .445 +.044 2 .401 10 33 2420 ---- .566B .366A .366A .432 +.043 .389 10 2425 ---- .550B .355A .355A .419 +.042 17 .377 23 89 2430 .386 .535B .345A .362A .407 +.042 10 .365 7 29 2435 .466 .519B .335A .352A .396 +.042 9 .354 7 2440 .494 .503B .325A .500B .384 +.040 3 .344 30 2445 .440 .491B .314A .486B .373 +.040 8 .333 45 2450 .426 .477B .306A .322A .363 +.040 256 .323 27 406 2455 .400 .464B .298A .313A .353 +.040 11 .313 13 2460 .322 .451B .290A .304A .342 +.038 13 .304 2 14 2465 .414 .438B .281A .295A .333 +.038 16 .295 146 2470 .384 .426B .274A .287A .323 +.037 24 .286 2 33 2475 .353 .414B .265A .279A .314 +.037 7 .277 5 292 2480 ---- .403B .258A .258A .305 +.036 .269 1 30 2485 ---- .391B .251A .251A .297 +.036 .261 17 2490 .259 .379B .244A .291B .289 +.036 1 .253 4 14 2495 ---- .370B .238A .238A .281 +.035 .246 5 2500 .230 .360B .230 .274B .273 +.034 265 .239 24 5252 2505 ---- .351B .225A .225A .265 +.034 1 .231 4 76 2510 .220 .341B .219A .236B .258 +.033 8 .225 17 2515 ---- .332B .213A .213A .251 +.033 .218 59 2520 ---- .323B .207A .207A .244 +.032 3 .212 18 2525 .316 .316 .201A .238B .237 +.031 17 .206 147 2530 .209 .306B .195A .212B .231 +.031 1 .200 13 2535 ---- .298B .190A .190A .225 +.031 .194 8 2540 .198 .290B .185A .195A .219 +.031 10 .188 29 2545 .274 .282B .179A .213B .213 +.030 11 .183 9 2550 .254 .275B .174A .184A .207 +.029 34 .178 21 635 2555 .246 .267B .170A .267B .202 +.029 10 .173 1 11 2560 ---- .260B .166A .166A .196 +.028 1 .168 10 29 2565 .245 .254B .161A .171A .191 +.028 7 .163 48 2570 .168 .246B .156A .186B .186 +.027 20 .159 47 2575 .167 .240B .152A .182B .181 +.027 40 .154 1 245 2580 .164 .234B .148A .158A .177 +.027 11 .150 25 2585 .227 .228B .144A .172B .172 +.026 19 .146 22 2590 ---- .223B ---- .223B .168 +.026 .142 18 2595 ---- .217B ---- .217B .164 +.026 1 .138 13 2600 .193 .212B .175 .181B .159 +.025 432 .134 20 735 2605 ---- .205B .130A .130A .156 +.025 .131 17 2610 ---- .200B ---- .200B .152 +.025 1 .127 5 2615 ---- .196B ---- .196B .148 +.024 .124 16 2620 ---- .190B ---- .190B .144 +.023 .121 2 2625 .167 .187B .167 .122A .141 +.023 17 .118 317 2630 ---- .181B ---- .181B .137 +.022 .115 1 6 2635 ---- .176B ---- .176B .134 +.022 .112 233 2640 ---- .172B ---- .172B .131 +.022 .109 6 2645 .158 .169B .158 .112A .128 +.022 1 .106 11 2650 .139 .164B .112 .124B .125 +.021 63 .104 15 632 2655 ---- .160B ---- .160B .122 +.021 .101 7 2660 ---- .157B ---- .157B .119 +.021 .098 10 2665 ---- .153B ---- .153B .116 +.020 .096 3 2670 ---- .149B ---- .149B .114 +.020 .094 11 2675 .133 .146B .109 .098A .111 +.019 10 .092 10 185 2680 .133 .142B .097 .098 .108 +.019 16 .089 5 161 2700 .117 .131B .089 .089 .099 +.018 12 .081 154 1846 2725 .083 .116B .079 .087B .089 +.016 9 .073 37 2750 .076 .105B .076 .083B .080 +.015 74 .065 3 519 2775 .075 .094B .075 .077B .073 +.014 11 .059 4 39 2800 .074 .084B .062 .061A .066 +.013 119 .053 5 1054 2825 .072 .076B .072 .076B .060 +.011 19 .049 299 2850 .057 .070B .057 .070B .055 +.010 2 .045 692 2875 ---- .064B ---- .064B .051 +.010 .041 242 2900 ---- .058B ---- .058B .047 +.009 .038 963 2925 ---- .053B ---- .053B .044 +.009 .035 335 2950 ---- .048B ---- .048B .041 +.008 .033 48 2975 ---- .045B ---- .045B .038 +.008 .030 16 3000 .033 .042B .032 .033B .035 +.007 239 .028 22 3884 3025 .033 .039B .033 .033 .033 +.006 2 .027 54 3050 .034 .037B .029 .029 .031 +.006 14 .025 34 3075 ---- .035B ---- .035B .030 +.006 .024 273 3100 ---- .034B ---- .034B .028 +.006 1 .022 1 253 3125 ---- .032B ---- .032B .027 +.006 .021 15 3150 ---- .030B ---- .030B .025 +.005 .020 165 3175 ---- .029B ---- .029B .024 +.005 .019 5 3200 ---- .027B ---- .027B .023 +.005 52 .018 1 534 3225 ---- .026B ---- .026B .022 +.005 .017 7 3250 ---- .025B ---- .025B .021 +.005 .016 100 3275 ---- .023B ---- .023B .020 +.004 .016 6 3300 ---- .023B ---- .023B .019 +.004 .015 117 3325 ---- .022B ---- .022B .018 +.004 .014 14 3350 ---- .021B ---- .020B .017 +.003 .014 72 3375 ---- .020B ---- .020B .017 +.004 .013 2 3400 .019 .019 .019 .015A .016 +.003 6 .013 88 3425 .018 .019B .018 .015A .016 +.004 6 .012 116 3450 ---- .018B ---- .018B .015 +.003 .012 30 3475 ---- .017B ---- .017B .014 +.003 .011 4 3500 .014 .019B .013 .013 .014 +.003 85 .011 49 2664 3525 .014 .016B .014 .013A .013 +.002 4 .011 5 3550 .014 .016B .014 .012A .013 +.003 5 .010 47 3575 .012 .015B .012 .012 .013 +.003 8 .010 3 3600 .013 .015B .013 .012A .012 +.002 1 .010 166 3625 ---- .015B ---- .015B .012 +.002 .010 26 3650 ---- .014B ---- .014B .011 +.001 .010 4 3675 ---- .014B ---- .014B .011 +.001 .010 3700 .011 .017 .011 .011A .011 +.002 102 .009 260 3725 ---- .013B ---- .013B .011 +.002 .009 9 3750 ---- .013B ---- .013B .010 +.001 .009 8 3775 ---- .012B ---- .012B .010 +.001 .009 2 3800 ---- .012B ---- .012B .010 +.001 .009 17 3825 ---- .012B ---- .012B .009 .000 .009 7 3850 ---- .012B ---- .011B .009 .000 .009 21 3875 ---- .011B ---- .011B .009 .000 .009 3900 ---- .011B ---- .011B .009 .000 .009 2 3925 ---- .011B ---- .010B .009 .000 .009 4 3950 ---- .010B ---- .010B .008 -.001 .009 16 3975 ---- .010B ---- .010B .008 -.001 .009 4000 .013 .013 .008A .009 .008 -.001 4 .009 25 2167 4025 ---- .009B ---- .009B .008 .000 .008 4050 ---- .009B ---- .009B .008 .000 .008 40 4075 ---- .009B ---- .009B .008 .000 .008 13 4500 .006 .009 .006 .008A .006 -.002 33 .008 277 5000 .007 .007 .005 .005 .005 -.002 24 .007 2044 6000 ---- ---- ---- ---- .003 -.002 .005 493 7000 ---- ---- ---- ---- .003 -.001 .004 144 7500 ---- ---- ---- ---- .003 .000 .003 80 8000 .001 .001 .001 .001 .002 -.001 2 .003 53 9000 ---- ---- ---- ---- .002 .000 .002 56 10000 ---- ---- ---- ---- .002 .000 .002 301 SO JAN24 Silver Option CALL 1125 ---- 12.483B 11.984A 12.466B 12.182 +.080 12.102 1150 ---- 12.233B 11.732A 12.211B 11.932 +.080 11.852 1175 ---- 11.984B 11.483A 11.966B 11.682 +.080 11.602 1200 ---- 11.734B 11.233A 11.716B 11.432 +.080 11.352 1225 ---- 11.484B 10.983A 11.466B 11.182 +.080 11.102 1250 ---- 11.234B 10.733A 11.216B 10.932 +.080 10.852 1275 ---- 10.984B 10.483A 10.961B 10.682 +.080 10.602 1300 ---- 10.734B 10.233A 10.712B 10.432 +.080 10.352 1325 ---- 10.486B 9.985A 10.486B 10.182 +.080 10.102 1350 ---- 10.235B 9.735A 10.217B 9.932 +.080 9.852 1375 ---- 9.985B 9.484A 9.967B 9.682 +.080 9.602 1400 ---- 9.736B 9.235A 9.736B 9.432 +.080 9.352 1425 ---- 9.485B 8.984A 9.463B 9.182 +.080 9.102 1450 ---- 9.235B 8.735A 9.213B 8.932 +.080 8.852 1475 ---- 8.987B 8.485A 8.987B 8.682 +.080 8.602 1500 ---- 8.736B 8.234A 8.718B 8.432 +.080 8.352 1525 ---- 8.486B 7.984A 8.467B 8.182 +.080 8.102 1550 ---- 8.236B 7.734A 8.236B 7.932 +.080 7.852 1575 ---- 7.986B 7.485A 7.986B 7.682 +.080 7.602 1600 ---- 7.738B 7.235A 7.738B 7.432 +.080 7.352 1625 ---- 7.488B 6.984A 7.488B 7.182 +.080 7.102 1650 ---- 7.238B 6.735A 7.238B 6.932 +.080 6.852 1675 ---- 6.988B 6.485A 6.988B 6.682 +.080 6.602 1700 ---- 6.739B 6.234A 6.739B 6.432 +.080 6.352 2 1725 ---- 6.490B 5.966A 6.490B 6.182 +.080 6.102 109 1750 ---- 6.241B 5.738A 6.241B 5.933 +.079 5.854 15 1775 ---- 5.994B 5.491A 5.994B 5.686 +.080 5.606 1800 ---- 5.747B 5.246A 5.747B 5.439 +.080 5.359 31 1825 ---- 5.500B 5.001A 5.500B 5.194 +.080 5.114 67 1850 ---- 5.256B 4.758A 5.256B 4.950 +.080 4.870 5 1875 ---- 5.012B 4.517A 5.012B 4.707 +.079 4.628 2 1900 ---- 4.772B 4.239A 4.772B 4.466 +.079 4.387 14 1925 ---- 4.532B 4.005A 4.005A 4.227 +.079 4.148 3 1935 ---- 4.434B 3.944A 4.434B 4.131 +.078 4.053 1940 ---- 4.389B 3.897A 4.389B 4.084 +.078 4.006 1945 ---- 4.341B 3.850A 4.341B 4.037 +.078 3.959 1950 ---- 4.356B 3.762A 3.762A 3.990 +.078 3.912 1 1955 ---- 4.246B 3.757A 4.246B 3.942 +.077 3.865 1960 ---- 4.199B 3.712A 4.199B 3.895 +.077 3.818 1965 ---- 4.149B 3.664A 4.149B 3.849 +.078 3.771 1970 ---- 4.105B 3.618A 4.105B 3.802 +.077 3.725 1975 ---- 4.113B 3.537A 3.537A 3.755 +.077 3.678 4 1980 ---- 4.008B 3.527A 4.008B 3.709 +.077 3.632 1985 ---- 3.964B 3.480A 3.964B 3.662 +.077 3.585 1990 ---- 3.915B 3.436A 3.895B 3.616 +.077 3.539 1995 ---- 3.871B 3.389A 3.871B 3.570 +.077 3.493 2000 ---- 3.879B 3.310A 3.310A 3.524 +.076 3.448 5 2005 ---- 3.775B 3.301A 3.775B 3.479 +.077 3.402 2010 ---- 3.732B 3.254A 3.732B 3.433 +.077 3.356 2015 ---- 3.686B 3.209A 3.686B 3.388 +.077 3.311 2020 ---- 3.641B 3.164A 3.641B 3.342 +.076 3.266 2025 ---- 3.654B 3.080A 3.080A 3.297 +.076 3.221 2030 ---- 3.549B 3.076A 3.549B 3.252 +.076 3.176 2035 ---- 3.504B 3.032A 3.504B 3.208 +.076 3.132 2040 ---- 3.459B 2.988A 3.459B 3.163 +.076 3.087 2045 ---- 3.414B 2.945A 3.414B 3.119 +.076 3.043 2050 ---- 3.420B 2.869A 2.869A 3.075 +.076 2.999 4 2055 ---- 3.324B 2.859A 3.324B 3.031 +.076 2.955 2060 ---- 3.279B 2.804A 3.279B 2.988 +.076 2.912 2065 ---- 3.230B 2.760A 3.212B 2.944 +.076 2.868 2070 ---- 3.185B 2.718A 3.168B 2.901 +.076 2.825 2075 ---- 3.200B 2.649A 2.649A 2.858 +.076 2.782 1 2080 ---- 3.097B 2.635A 3.080B 2.815 +.075 2.740 2085 ---- 3.058B 2.596A 3.058B 2.773 +.076 2.697 1 2090 ---- 3.016B 2.553A 3.016B 2.731 +.076 2.655 2095 ---- 2.967B 2.514A 2.951B 2.689 +.076 2.613 3 2100 2.925 2.981B 2.449A 2.980B 2.647 +.075 1 2.572 8 2105 ---- 2.893B 2.432A 2.893B 2.606 +.075 2.531 2110 ---- 2.854B 2.393A 2.852B 2.565 +.075 2.490 4 2115 ---- 2.811B 2.355A 2.808B 2.524 +.075 2.449 6 2120 ---- 2.769B 2.316A 2.768B 2.483 +.074 2.409 9 2125 ---- 2.771B 2.249A 2.249A 2.443 +.074 2.369 2 2130 ---- 2.684B 2.237A 2.683B 2.403 +.074 2.329 28 2135 ---- 2.643B 2.200A 2.642B 2.364 +.074 2.290 19 2140 ---- 2.601B 2.162A 2.600B 2.324 +.073 2.251 2145 ---- 2.560B 2.125A 2.559B 2.285 +.073 2.212 24 2150 ---- 2.561B 2.056A 2.056A 2.247 +.073 2.174 3 2155 ---- 2.479B 2.052A 2.478B 2.209 +.073 2.136 2 2160 ---- 2.438B 2.016A 2.429B 2.171 +.073 2.098 2165 ---- 2.401B 1.980A 2.401B 2.133 +.072 2.061 29 2170 ---- 2.359B 1.944A 2.359B 2.096 +.072 2.024 7 2175 ---- 2.361B 1.880A 1.880A 2.059 +.071 1.988 28 2180 ---- 2.283B 1.875A 2.283B 2.023 +.071 1.952 4 2185 ---- 2.243B 1.841A 2.242B 1.987 +.070 1.917 8 2190 ---- 2.204B 1.808A 2.198B 1.952 +.071 1.881 5 2195 ---- 2.169B 1.775A 2.169B 1.916 +.069 1.847 23 2200 2.095 2.179B 1.715A 1.815B 1.882 +.070 25 1.812 132 2205 ---- 2.095B 1.710A 2.095B 1.847 +.069 1.778 4 2210 ---- 2.059B 1.679A 2.059B 1.814 +.069 1.745 1 2215 ---- 2.019B 1.647A 2.018B 1.780 +.068 1.712 50 2220 ---- 1.983B 1.617A 1.982B 1.747 +.068 1.679 2225 ---- 1.992B 1.550A 1.550A 1.715 +.068 1.647 9 2230 ---- 1.913B 1.556A 1.913B 1.683 +.068 45 1.615 96 2235 ---- 1.878B 1.527A 1.877B 1.651 +.067 1.584 4 2240 ---- 1.843B 1.498A 1.498A 1.620 +.067 1.553 2245 ---- 1.810B 1.469A 1.469A 1.589 +.066 1.523 7 2250 ---- 1.827B 1.407A 1.407A 1.559 +.066 1.493 7 236 2255 ---- 1.745B 1.413A 1.413A 1.529 +.066 1.463 4 2260 ---- 1.710B 1.386A 1.386A 1.499 +.065 1.434 5 2265 ---- 1.678B 1.330A 1.330A 1.470 +.065 1.405 3 2270 ---- 1.647B 1.297A 1.297A 1.442 +.066 1.376 2275 ---- 1.662B 1.276A 1.276A 1.414 +.065 17 1.349 9 62 2280 1.400 1.585B 1.253A 1.286A 1.386 +.065 1 1.321 20 2285 ---- 1.555B 1.220A 1.220A 1.359 +.065 1.294 17 2290 ---- 1.572B 1.196A 1.196A 1.332 +.065 1.267 24 2295 ---- 1.542B 1.171A 1.171A 1.306 +.065 1.241 360 2300 1.400 1.513B 1.147A 1.211B 1.280 +.065 37 1.215 22 693 2305 ---- 1.485B 1.122A 1.122A 1.254 +.064 1.190 9 2310 ---- 1.457B 1.099A 1.099A 1.229 +.064 1.165 9 2315 ---- 1.429B 1.077A 1.077A 1.205 +.065 1.140 30 2320 ---- 1.402B 1.055A 1.055A 1.181 +.065 1.116 11 2325 1.244 1.376B 1.033A 1.033A 1.157 +.064 2 1.093 166 2330 ---- 1.348B 1.011A 1.011A 1.133 +.063 1.070 10 2335 1.190 1.322B .988A 1.322B 1.110 +.063 28 1.047 4 2340 ---- 1.299B .968A .968A 1.088 +.063 45 1.025 93 2345 ---- 1.271B .948A .948A 1.066 +.063 1.003 4 2350 1.040 1.246B .928A 1.246B 1.044 +.062 167 .982 54 240 2355 ---- 1.223B .909A .909A 1.022 +.061 .961 16 2360 ---- 1.201B .890A .890A 1.001 +.061 .940 37 2365 ---- 1.175B .871A .871A .980 +.060 .920 31 2370 .985 1.152B .853A .853A .960 +.060 9 .900 10 30 2375 ---- 1.129B .835A .835A .940 +.059 43 .881 9 89 2380 .945 1.107B .816A .816A .921 +.059 6 .862 5 2385 ---- 1.085B .799A .799A .901 +.058 .843 8 2390 ---- 1.064B .783A .783A .882 +.057 .825 4 2395 ---- 1.042B .766A .766A .864 +.057 .807 5 2400 .915 1.025B .750A .854B .846 +.056 14 .790 36 315 2405 ---- 1.006B .734A .734A .828 +.055 .773 6 15 2410 ---- .986B .718A .718A .811 +.055 1 .756 2415 ---- .967B .704A .704A .794 +.054 .740 5 9 2420 ---- .943B .688A .688A .777 +.053 .724 9 2425 ---- .924B .675A .675A .761 +.053 .708 70 2430 ---- .905B .660A .660A .745 +.052 .693 11 2435 ---- .887B .647A .647A .730 +.052 .678 7 2440 ---- .869B .633A .633A .715 +.052 1 .663 61 2445 ---- .852B .619A .619A .700 +.051 .649 7 2450 .680 .835B .605A .690B .685 +.051 74 .634 10 121 2455 ---- .818B .592A .592A .671 +.050 .621 6 2460 ---- .801B .580A .580A .657 +.050 .607 10 2465 ---- .788B .568A .568A .644 +.050 .594 2470 ---- .772B .556A .556A .630 +.049 .581 11 2475 ---- .754B .544A .544A .617 +.048 5 .569 5 27 2480 ---- .738B .533A .533A .605 +.049 .556 15 2485 .660 .724B .522A .522A .592 +.048 11 .544 17 2490 .659 .708B .511A .701B .580 +.047 6 .533 33 2495 .599 .694B .501A .600B .568 +.047 7 .521 13 2500 .626 .682B .491A .491A .557 +.047 22 .510 54 342 2505 ---- .667B .481A .481A .545 +.046 .499 26 2510 ---- .655B .471A .471A .534 +.046 .488 6 16 2515 .587 .639B .461A .461A .523 +.045 6 .478 10 2520 ---- .629B .452A .452A .513 +.045 .468 26 2525 ---- .615B .443A .443A .502 +.044 .458 22 2530 ---- .601B .434A .434A .492 +.044 .448 22 2535 ---- .590B .425A .425A .482 +.043 .439 5 2540 ---- .579B .417A .417A .472 +.042 .430 8 2545 .527 .569B .409A .409A .463 +.042 5 .421 50 2550 .534 .556B .401A .401A .453 +.041 126 .412 5 315 2555 .415 .545B .392A .413A .444 +.041 5 .403 11 2575 ---- .503B .362A .362A .410 +.039 .371 5 24 2600 .423 .455B .328A .330A .371 +.036 35 .335 1 1079 2625 .387 .413B .297A .300A .337 +.034 1 .303 42 2650 ---- .376B .270A .270A .306 +.031 .275 9 33 2675 .316 .342B .247A .250A .279 +.030 19 .249 10 93 2700 ---- .313B .224A .224A .255 +.028 4 .227 291 367 2725 ---- .286B .205A .205A .234 +.027 .207 10 46 2750 ---- .263B .188A .188A .214 +.024 20 .190 126 2775 ---- .242B .173A .173A .197 +.023 2 .174 4 32 2800 ---- .223B ---- .223B .182 +.022 10 .160 1 174 2825 ---- .206B ---- .206B .168 +.020 .148 36 2850 ---- .190B ---- .190B .156 +.020 1 .136 30 2875 ---- .176B ---- .176B .145 +.019 1 .126 32 2900 .164 .164 .164 .123A .135 +.018 6 .117 21 267 2925 .116 .152B .116 .115A .126 +.017 18 .109 12 16 2950 .131 .142B .131 .110A .118 +.016 14 .102 98 138 2975 .125 .132B .125 .103A .111 +.016 10 .095 43 3000 .115 .124B .115 .097A .104 +.015 6 .089 1 477 3025 ---- .116B ---- .116B .098 +.015 .083 23 3050 ---- .108B ---- .108B .092 +.014 .078 24 3075 ---- .102B ---- .102B .087 +.013 .074 20 3100 ---- .096B ---- .096B .082 +.012 10 .070 400 415 3125 ---- .089B ---- .089B .078 +.012 .066 16 3150 ---- .084B ---- .084B .074 +.012 .062 8 3175 ---- .080B ---- .079B .070 +.011 .059 35 3200 ---- .075B ---- .075B .067 +.011 .056 9 3225 ---- .071B ---- .071B .063 +.010 .053 14 3250 ---- .067B ---- .067B .061 +.011 .050 58 3275 ---- .064B ---- .064B .058 +.010 .048 15 3300 .061 .061 .061 .054A .055 +.009 5 .046 20 3325 ---- .057B ---- .057B .053 +.009 .044 12 3350 ---- .055B ---- .055B .051 +.009 .042 14 3375 ---- .053B ---- .053B .048 +.008 .040 37 3400 ---- .050B ---- .050B .046 +.008 10 .038 2 57 3425 ---- .048B ---- .047B .045 +.009 .036 3450 ---- .046B ---- .045B .043 +.008 .035 17 3475 ---- .044B ---- .044B .041 +.007 .034 3500 .038 .042B .038 .042B .040 +.008 10 .032 1 328 3525 ---- .040B ---- .040B .038 +.007 .031 3 3550 ---- .039B ---- .039B .037 +.007 .030 19 3575 ---- .037B ---- .037B .036 +.007 .029 63 3600 .035 .036B .035 .036B .034 +.006 1 .028 206 3800 ---- .028B ---- .028B .026 +.005 1 .021 247 4200 ---- .018B ---- .018B .017 +.003 .014 105 4300 ---- .016B ---- .016B .016 +.003 .013 169 5000 ---- ---- ---- ---- .011 +.002 .009 124 SO FEB24 Silver Option CALL 1125 ---- 12.470B 11.984A 12.435B 12.182 +.080 12.102 1150 ---- 12.220B 11.734A 12.185B 11.932 +.080 11.852 1175 ---- 11.971B 11.484A 11.935B 11.682 +.080 11.602 1200 ---- 11.721B 11.233A 11.685B 11.432 +.080 11.352 1225 ---- 11.471B 10.984A 11.436B 11.182 +.080 11.102 1250 ---- 11.221B 10.733A 11.186B 10.932 +.080 10.852 1275 ---- 10.972B 10.484A 10.936B 10.682 +.080 10.602 1300 ---- 10.722B 10.234A 10.687B 10.432 +.080 10.352 1325 ---- 10.472B 9.986A 10.437B 10.182 +.080 10.102 1350 ---- 10.222B 9.736A 10.187B 9.932 +.080 9.852 1375 ---- 9.973B 9.487A 9.937B 9.682 +.080 9.602 1400 ---- 9.723B 9.237A 9.708B 9.432 +.080 9.352 1425 ---- 9.473B 8.987A 9.438B 9.182 +.080 9.102 1450 ---- 9.223B 8.736A 9.188B 8.932 +.080 8.852 1475 ---- 8.974B 8.487A 8.939B 8.682 +.080 8.602 1500 ---- 8.724B 8.237A 8.689B 8.432 +.080 8.352 1525 ---- 8.474B 7.987A 8.439B 8.182 +.080 8.102 1550 ---- 8.224B 7.737A 8.209B 7.932 +.080 7.852 1575 ---- 7.975B 7.487A 7.940B 7.682 +.080 7.602 1600 ---- 7.725B 7.237A 7.710B 7.432 +.080 7.352 1625 ---- 7.476B 6.987A 7.441B 7.182 +.080 7.102 1650 ---- 7.227B 6.739A 7.211B 6.932 +.080 6.852 10 1675 ---- 6.979B 6.491A 6.944B 6.683 +.080 6.603 1700 ---- 6.731B 6.244A 6.715B 6.435 +.079 6.356 5 1725 ---- 6.484B 5.999A 6.469B 6.189 +.080 6.109 1750 ---- 6.239B 5.755A 6.224B 5.943 +.079 5.864 9 1775 ---- 5.993B 5.512A 5.979B 5.699 +.079 5.620 1800 ---- 5.750B 5.272A 5.717B 5.457 +.079 5.378 8 1825 ---- 5.508B 5.032A 5.495B 5.216 +.079 5.137 3 1850 ---- 5.269B 4.750A 4.750A 4.977 +.079 4.898 4 1875 ---- 5.100B 4.520A 4.520A 4.740 +.079 4.661 7 1900 ---- 4.860B 4.280A 4.280A 4.505 +.078 4.427 2 1925 ---- 4.630B 4.050A 4.050A 4.273 +.078 4.195 1 1950 ---- 4.400B 3.830A 3.830A 4.044 +.077 3.967 2 1975 ---- 4.170B 3.608A 3.608A 3.818 +.076 3.742 58 2000 ---- 3.938B 3.388A 3.388A 3.597 +.076 3.521 5 2025 ---- 3.718B 3.178A 3.178A 3.380 +.075 3.305 1 3 2050 ---- 3.510B 2.969A 2.969A 3.169 +.075 3.094 2 2075 ---- 3.290B 2.771A 2.771A 2.963 +.074 2.889 1 2100 ---- 3.081B 2.573A 2.573A 2.763 +.072 2.691 2125 ---- 2.883B 2.387A 2.387A 2.571 +.071 2.500 9 2150 ---- 2.689B 2.207A 2.207A 2.387 +.070 2.317 2175 ---- 2.509B 2.039A 2.039A 2.212 +.069 2.143 60 2200 ---- 2.329B 1.883A 1.883A 2.045 +.068 1.977 31 2225 ---- 2.161B 1.739A 1.739A 1.888 +.067 1.821 12 2250 ---- 1.993B 1.595A 1.595A 1.740 +.066 16 1.674 78 2275 1.528 1.849B 1.462A 1.529B 1.601 +.064 8 1.537 6 2300 ---- 1.705B 1.341A 1.341A 1.472 +.063 1.409 5 2325 ---- 1.573B 1.228A 1.228A 1.352 +.062 1.290 4 2350 1.293 1.447B 1.125A 1.125A 1.242 +.062 134 1.180 1 144 2375 1.097 1.333B 1.031A 1.085B 1.139 +.060 16 1.079 102 2400 ---- 1.228B .945A .945A 1.045 +.058 .987 202 2425 .922 1.132B .866A .887A .959 +.057 14 .902 121 2450 ---- 1.041B .795A .795A .880 +.055 .825 13 2475 .781 .957B .728A .746A .808 +.053 10 .755 75 2500 ---- .878B .669A .669A .742 +.050 .692 110 2525 .717 .808B .615A .630A .682 +.048 14 .634 59 2550 ---- .744B .567A .567A .628 +.046 .582 37 2575 ---- .685B .522A .522A .579 +.045 .534 14 2600 .562 .633B .483A .483A .534 +.042 7 .492 37 2625 ---- .584B .446A .446A .494 +.041 .453 18 2650 ---- .540B .412A .412A .457 +.039 .418 110 2675 ---- .501B .383A .383A .424 +.037 .387 9 2700 ---- .465B .354A .354A .394 +.036 .358 15 2725 ---- .431B .329A .329A .366 +.033 .333 7 2750 ---- .402B .308A .308A .341 +.032 2 .309 34 2775 ---- .375B .287A .287A .318 +.030 .288 12 2800 ---- .350B .268A .268A .298 +.029 .269 19 2825 ---- .326B .251A .251A .278 +.026 1 .252 14 2850 ---- .306B ---- .306B .261 +.025 2 .236 24 2875 ---- .286B ---- .286B .245 +.023 .222 1 7 2900 ---- .269B ---- .269B .230 +.021 1 .209 1 19 2925 ---- .253B ---- .253B .217 +.020 .197 1 12 2950 ---- .238B ---- .238B .205 +.019 .186 5 2975 ---- .225B ---- .225B .193 +.018 .175 8 3000 ---- .212B ---- .212B .183 +.017 .166 55 3025 ---- .201B ---- .201B .173 +.017 .156 3050 ---- .190B ---- .190B .164 +.016 4 .148 3 3075 ---- .180B ---- .180B .156 +.016 .140 1 1 3100 ---- .170B ---- .170B .148 +.015 .133 58 3125 ---- .162B ---- .162B .141 +.015 .126 3150 ---- .154B ---- .154B .134 +.014 .120 6 3175 ---- .146B ---- .146B .128 +.014 .114 3200 ---- .139B ---- .139B .122 +.013 .109 2 3225 ---- .133B ---- .133B .117 +.013 .104 2 3250 ---- .127B ---- .127B .112 +.013 .099 5 3275 ---- .121B ---- .121B .107 +.012 .095 3300 ---- .115B ---- .115B .103 +.012 .091 1 3325 ---- .110B ---- .110B .099 +.012 .087 3350 ---- .105B ---- .105B .095 +.012 .083 5 3375 ---- .101B ---- .101B .092 +.012 .080 36 3400 ---- .096B ---- .096B .088 +.011 .077 2 3425 ---- .093B ---- .093B .085 +.011 .074 3450 ---- .089B ---- .089B .082 +.010 .072 9 3475 ---- .085B ---- .085B .079 +.010 .069 15 3500 ---- .082B ---- .082B .076 +.009 .067 33 3525 ---- .079B ---- .079B .073 +.008 .065 5 3550 ---- .076B ---- .076B .071 +.008 1 .063 20 3575 ---- .073B ---- .073B .068 +.007 .061 7 4000 ---- .043B .039A .039A .041 .000 .041 4 SO MAR24 Silver Option CALL 1100 ---- 12.741B 12.217A 12.741B 12.432 +.080 12.352 1125 ---- 12.492B 11.967A 12.492B 12.182 +.080 12.102 1150 ---- 12.241B 11.717A 12.241B 11.932 +.080 11.852 1175 ---- 11.992B 11.467A 11.992B 11.682 +.080 11.602 1200 ---- 11.743B 11.217A 11.743B 11.432 +.080 11.352 1225 ---- 11.493B 10.967A 11.493B 11.182 +.080 11.102 1250 ---- 11.243B 10.717A 11.243B 10.932 +.080 10.852 1275 ---- 10.993B 10.467A 10.993B 10.682 +.080 10.602 1300 ---- 10.744B 10.217A 10.744B 10.432 +.080 10.352 1325 ---- 10.494B 9.967A 10.494B 10.182 +.080 10.102 1350 ---- 10.244B 9.717A 10.244B 9.932 +.080 9.852 1375 ---- 9.994B 9.467A 9.994B 9.682 +.080 9.602 1400 ---- 9.744B 9.218A 9.744B 9.432 +.080 9.352 1425 ---- 9.495B 8.967A 9.495B 9.182 +.080 9.102 1450 ---- 9.245B 8.717A 9.245B 8.932 +.080 8.852 1475 ---- 8.996B 8.468A 8.996B 8.682 +.080 8.602 1500 ---- 8.746B 8.218A 8.746B 8.432 +.080 8.352 1525 ---- 8.496B 7.968A 8.496B 8.182 +.080 8.102 1550 ---- 8.246B 7.718A 8.246B 7.932 +.080 7.852 1575 ---- 7.997B 7.469A 7.997B 7.682 +.080 7.602 20 1600 ---- 7.749B 7.220A 7.749B 7.432 +.080 7.352 10 1625 ---- 7.500B 6.972A 7.500B 7.183 +.080 7.103 1650 ---- 7.252B 6.726A 7.252B 6.935 +.080 6.855 1675 ---- 7.005B 6.481A 7.005B 6.688 +.080 6.608 1700 ---- 6.761B 6.237A 6.761B 6.443 +.080 6.363 19 1725 ---- 6.516B 5.995A 6.516B 6.199 +.079 6.120 14 1750 ---- 6.273B 5.755A 6.273B 5.957 +.079 5 5.878 9 1775 ---- 6.004B 5.516A 5.974B 5.717 +.079 5.638 1800 ---- 5.794B 5.258A 5.258A 5.479 +.079 5.400 23 1825 ---- 5.599B 5.016A 5.016A 5.242 +.078 5.164 6 1850 ---- 5.368B 4.785A 4.785A 5.009 +.078 4.931 4 1875 ---- 5.137B 4.565A 4.565A 4.778 +.078 4.700 2 1900 ---- 4.906B 4.334A 4.334A 4.550 +.078 4.472 4 1925 ---- 4.675B 4.114A 4.114A 4.325 +.077 4.248 1 1950 ---- 4.444B 3.900A 3.900A 4.104 +.077 4.027 1 1975 ---- 4.224B 3.683A 3.683A 3.887 +.076 3.811 7 2000 3.889 4.008B 3.467A 3.467A 3.674 +.075 1 3.599 45 2025 ---- 3.793B 3.264A 3.264A 3.467 +.075 3.392 1 2050 ---- 3.589B 3.071A 3.071A 3.265 +.074 3.191 2075 ---- 3.385B 2.880A 2.880A 3.069 +.073 2.996 1 2100 ---- 3.193B 2.703A 2.703A 2.880 +.072 2.808 6 2125 ---- 3.004B 2.521A 2.521A 2.698 +.071 2.627 6 2150 ---- 2.809B 2.352A 2.352A 2.524 +.070 2.454 55 2175 ---- 2.640B 2.196A 2.196A 2.357 +.068 2.289 7 2200 ---- 2.471B 2.040A 2.040A 2.199 +.067 2.132 51 2225 ---- 2.302B 1.898A 1.898A 2.049 +.065 1.984 5 2250 2.038 2.159B 1.767A 2.158B 1.908 +.064 1 1.844 2 36 2275 ---- 2.016B 1.637A 1.637A 1.775 +.063 1.712 1 20 2300 1.761 1.878B 1.520A 1.874B 1.650 +.062 1 1.588 6 80 2325 ---- 1.749B 1.410A 1.410A 1.533 +.060 1.473 26 2350 ---- 1.630B 1.307A 1.307A 1.425 +.059 1.366 175 2375 ---- 1.518B 1.213A 1.213A 1.323 +.057 1.266 144 2400 1.334 1.414B 1.127A 1.235B 1.230 +.056 70 1.174 62 395 2425 ---- 1.320B 1.046A 1.046A 1.143 +.055 1.088 85 2450 ---- 1.229B .972A .972A 1.062 +.053 1.009 2 25 2475 ---- 1.142B .904A .904A .988 +.051 .937 21 2500 1.000 1.064B .842A .922B .920 +.050 34 .870 2 555 2525 ---- .992B .783A .783A .857 +.049 .808 66 2550 ---- .927B .731A .731A .799 +.047 35 .752 6 108 2575 ---- .863B .682A .682A .746 +.046 .700 2600 .770 .807B .637A .696B .696 +.043 2 .653 2 675 2625 ---- .753B .596A .596A .651 +.042 .609 108 2650 ---- .705B .559A .559A .610 +.041 .569 207 2675 ---- .663B .524A .524A .571 +.039 .532 226 2700 .570 .621B .492A .492A .536 +.038 21 .498 543 2725 ---- .582B .462A .462A .504 +.036 .468 22 2750 ---- .546B .434A .434A .474 +.035 .439 100 2775 ---- .515B .409A .409A .446 +.033 .413 71 2800 .460 .485B .387A .479B .421 +.032 2 .389 1 162 2825 ---- .458B .364A .364A .398 +.031 1 .367 14 2850 ---- .432B .346A .346A .376 +.029 .347 1 2875 ---- .409B .326A .326A .356 +.027 .329 100 2900 ---- .388B .310A .310A .338 +.027 .311 447 2925 ---- .367B ---- .367B .320 +.025 .295 17 2950 .331 .349B .279A .346B .305 +.024 11 .281 20 2975 ---- .331B ---- .331B .290 +.023 .267 69 3000 .262 .314B .253A .273B .276 +.022 1 .254 376 3025 .288 .299B .288 .245A .263 +.021 3 .242 28 3050 ---- .285B ---- .285B .251 +.020 .231 25 3075 ---- .272B ---- .272B .240 +.019 .221 3100 .237 .260B .237 .214A .229 +.018 82 .211 83 3125 .237 .248B .237 .205A .220 +.019 23 .201 31 3150 ---- .237B ---- .237B .210 +.017 .193 53 3175 ---- .227B ---- .227B .202 +.018 .184 24 3200 ---- .217B ---- .217B .193 +.016 .177 104 3225 ---- .208B ---- .208B .186 +.016 .170 2 3250 ---- .199B ---- .199B .178 +.015 .163 262 3275 ---- .191B ---- .191B .171 +.015 .156 35 3300 ---- .184B ---- .184B .165 +.015 .150 118 3325 ---- .176B ---- .176B .158 +.014 .144 41 3350 ---- .170B ---- .170B .152 +.013 .139 24 3375 ---- .164B ---- .164B .147 +.013 .134 43 3400 ---- .158B ---- .158B .142 +.013 .129 110 3425 ---- .152B ---- .152B .136 +.012 .124 21 3450 ---- .147B ---- .147B .132 +.012 .120 39 3475 ---- .142B ---- .142B .127 +.011 .116 15 3500 ---- .136B ---- .136B .123 +.011 .112 2 1491 3525 ---- .130B ---- .130B .119 +.011 .108 26 3550 ---- .126B ---- .126B .115 +.011 .104 44 3575 ---- .121B ---- .121B .111 +.010 .101 13 3600 ---- .117B ---- .117B .108 +.010 .098 18 3625 ---- .113B ---- .113B .104 +.009 .095 11 3650 ---- .110B ---- .110B .101 +.009 .092 22 3675 ---- .106B ---- .106B .098 +.009 .089 10 3700 ---- .103B ---- .103B .095 +.009 .086 231 4000 ---- .073B ---- .073B .069 +.007 .062 4 918 4250 ---- .057B ---- .057B .055 +.006 .049 15 4500 ---- .044B ---- .044B .045 +.005 .040 475 4700 ---- .037B ---- .037B .039 +.004 .035 105 5000 ---- ---- ---- ---- .033 +.004 .029 359 6000 .020 .020 .020 .020 .020 +.002 1 .018 25 7000 ---- ---- ---- ---- .014 +.002 .012 188 10000 ---- ---- ---- ---- .007 +.002 .005 71 SO APR24 Silver Option CALL 1150 ---- ---- ---- ---- 12.171 +.084 12.087 1175 ---- ---- ---- ---- 11.921 +.084 11.837 1200 ---- ---- ---- ---- 11.671 +.084 11.587 1225 ---- ---- ---- ---- 11.421 +.084 11.337 1250 ---- ---- ---- ---- 11.171 +.084 11.087 1275 ---- ---- ---- ---- 10.921 +.084 10.837 1300 ---- ---- ---- ---- 10.671 +.084 10.587 1325 ---- ---- ---- ---- 10.421 +.084 10.337 1350 ---- ---- ---- ---- 10.171 +.084 10.087 1375 ---- ---- ---- ---- 9.921 +.084 9.837 1400 ---- ---- ---- ---- 9.671 +.084 9.587 1425 ---- ---- ---- ---- 9.421 +.084 9.337 1450 ---- ---- ---- ---- 9.171 +.084 9.087 1475 ---- ---- ---- ---- 8.921 +.084 8.837 1500 ---- ---- ---- ---- 8.671 +.084 8.587 1525 ---- ---- ---- ---- 8.421 +.084 8.337 1550 ---- ---- ---- ---- 8.171 +.084 8.087 1575 ---- ---- ---- ---- 7.921 +.084 7.837 1600 ---- ---- ---- ---- 7.672 +.084 7.588 1625 ---- ---- ---- ---- 7.424 +.084 7.340 1650 ---- ---- ---- ---- 7.178 +.084 7.094 1675 ---- ---- ---- ---- 6.933 +.084 6.849 1700 ---- ---- ---- ---- 6.690 +.083 6.607 1725 ---- ---- ---- ---- 6.448 +.083 6.365 1750 ---- ---- 5.988A 5.988A 6.209 +.083 6.126 1775 ---- 6.156B 5.748A 5.748A 5.971 +.082 5.889 1 1800 ---- 6.096B 5.512A 5.512A 5.735 +.082 5.653 1825 ---- 5.856B 5.278A 5.278A 5.502 +.082 5.420 1850 ---- 5.629B 5.057A 5.057A 5.271 +.082 5.189 1875 ---- 5.395B 4.823A 4.823A 5.043 +.082 4.961 1900 ---- 5.161B 4.602A 4.602A 4.818 +.081 4.737 1925 ---- 4.940B 4.381A 4.381A 4.597 +.082 4.515 1950 ---- 4.719B 4.171A 4.171A 4.379 +.081 4.298 1975 ---- 4.498B 3.961A 3.961A 4.165 +.080 4.085 1 2000 ---- 4.285B 3.752A 3.752A 3.956 +.079 3.877 2025 ---- 4.075B 3.555A 3.555A 3.752 +.078 3.674 2050 ---- 3.865B 3.359A 3.359A 3.554 +.077 3.477 2075 ---- 3.669B 3.177A 3.177A 3.361 +.076 3.285 3 2100 ---- 3.473B 2.999A 2.999A 3.174 +.075 3.099 2125 ---- 3.291B 2.819A 2.819A 2.994 +.073 2.921 2150 ---- 3.106B 2.654A 2.654A 2.820 +.072 2.748 2175 ---- 2.926B 2.489A 2.489A 2.654 +.071 2.583 2200 ---- 2.761B 2.339A 2.339A 2.495 +.069 2.426 2225 ---- 2.596B 2.189A 2.189A 2.343 +.068 2.275 2250 2.099 2.446B 2.054A 2.118B 2.198 +.065 1 2.133 8 2275 ---- 2.304B 1.923A 1.923A 2.061 +.064 1.997 2300 1.912 2.165B 1.799A 1.933B 1.932 +.063 4 1.869 2 2325 ---- 2.033B 1.684A 1.684A 1.810 +.061 1.749 2350 ---- 1.908B 1.577A 1.577A 1.695 +.060 1.635 2 2375 ---- 1.792B 1.475A 1.475A 1.588 +.059 1.529 100 2400 ---- 1.682B 1.381A 1.381A 1.487 +.058 1.429 102 2425 ---- 1.579B 1.294A 1.294A 1.393 +.057 1.336 10 2450 1.414 1.483B 1.211A 1.416B 1.305 +.056 4 1.249 3 2475 ---- 1.392B 1.135A 1.135A 1.223 +.054 1.169 15 2500 ---- 1.307B 1.064A 1.064A 1.147 +.053 1.094 1 2525 ---- 1.225B .998A .998A 1.076 +.052 1.024 2550 ---- 1.153B .935A .935A 1.011 +.051 .960 1 2575 ---- 1.082B .877A .877A .950 +.050 .900 2600 ---- 1.019B .825A .825A .893 +.048 .845 2 2625 ---- .958B .776A .776A .840 +.046 .794 2650 .778 .903B .731A .731A .791 +.044 4 .747 2675 ---- .851B .689A .689A .746 +.043 .703 2700 ---- .803B .650A .650A .703 +.040 .663 6 2725 ---- .759B .614A .614A .664 +.039 .625 13 2750 ---- .717B .581A .581A .628 +.038 .590 6 2775 ---- .678B .551A .551A .594 +.036 .558 1 2800 ---- .643B .522A .522A .563 +.035 .528 2 2825 ---- .609B .495A .495A .534 +.034 .500 4 2850 ---- .578B .471A .471A .507 +.032 .475 2875 ---- .549B .448A .448A .481 +.030 .451 23 2900 ---- .520B .426A .426A .458 +.029 .429 1 2925 ---- .497B .407A .497B .436 +.028 .408 10 2950 ---- .472B .388A .472B .416 +.027 .389 2975 ---- .450B ---- .450B .397 +.026 .371 3000 ---- .430B ---- .430B .379 +.025 .354 8 3025 .348 .411B .348 .359B .363 +.025 12 .338 3050 ---- .393B ---- .393B .347 +.023 .324 21 3075 ---- .374B ---- .374B .332 +.022 .310 3100 ---- .358B ---- .358B .319 +.022 .297 3125 .307 .345B .307 .288A .306 +.021 10 .285 1 3150 ---- .331B ---- .331B .294 +.021 .273 3175 ---- .316B ---- .316B .282 +.020 .262 3200 .272 .304B .264 .256A .272 +.020 30 .252 1 3225 .254 .292B .254 .247A .262 +.019 10 .243 10 3250 .247 .280B .247 .248B .252 +.018 4 .234 10 10 3275 ---- .271B ---- .271B .243 +.018 .225 10 25 3300 ---- .260B ---- .260B .235 +.018 .217 1 3325 ---- .250B ---- .250B .227 +.017 .210 3350 ---- .242B ---- .242B .219 +.016 .203 1 12 3375 ---- .233B ---- .233B .212 +.016 .196 1 24 SO MAY24 Silver Option CALL 1150 ---- ---- ---- ---- 12.171 +.084 12.087 1175 ---- ---- ---- ---- 11.921 +.084 11.837 1200 ---- ---- ---- ---- 11.671 +.084 11.587 1225 ---- ---- ---- ---- 11.421 +.084 11.337 1250 ---- ---- ---- ---- 11.171 +.084 11.087 1275 ---- ---- ---- ---- 10.921 +.084 10.837 1300 ---- ---- ---- ---- 10.671 +.084 10.587 1325 ---- ---- ---- ---- 10.421 +.084 10.337 1350 ---- ---- ---- ---- 10.171 +.084 10.087 1375 ---- ---- ---- ---- 9.921 +.084 9.837 1400 ---- ---- ---- ---- 9.671 +.084 9.587 1425 ---- ---- ---- ---- 9.421 +.084 9.337 1450 ---- ---- ---- ---- 9.171 +.084 9.087 1475 ---- ---- ---- ---- 8.921 +.084 8.837 1500 ---- ---- ---- ---- 8.671 +.084 8.587 1525 ---- ---- ---- ---- 8.421 +.084 8.337 1550 ---- ---- ---- ---- 8.171 +.084 8.087 1575 ---- ---- ---- ---- 7.923 +.084 7.839 1600 ---- ---- ---- ---- 7.676 +.083 7.593 1625 ---- ---- ---- ---- 7.430 +.082 7.348 1650 ---- ---- ---- ---- 7.187 +.083 7.104 1675 ---- ---- ---- ---- 6.945 +.083 6.862 1700 ---- ---- ---- ---- 6.705 +.083 6.622 11 1725 ---- 6.536B 6.240A 6.240A 6.467 +.083 6.384 1750 ---- 6.591B 6.006A 6.006A 6.231 +.083 6.148 1775 ---- 6.344B 5.772A 5.772A 5.997 +.082 5.915 1800 ---- 6.123B 5.544A 5.544A 5.766 +.083 5.683 1825 ---- 5.880B 5.320A 5.320A 5.537 +.082 5.455 1850 ---- 5.656B 5.096A 5.096A 5.311 +.082 5.229 1875 ---- 5.432B 4.872A 4.872A 5.089 +.082 5.007 1900 ---- 5.208B 4.662A 4.662A 4.869 +.080 4.789 1925 ---- 4.984B 4.451A 4.451A 4.654 +.080 4.574 1950 ---- 4.774B 4.244A 4.244A 4.443 +.080 4.363 1 1975 ---- 4.561B 4.034A 4.034A 4.236 +.079 4.157 2000 ---- 4.351B 3.839A 3.839A 4.034 +.078 3.956 5 2025 ---- 4.156B 3.644A 3.644A 3.837 +.077 3.760 2050 ---- 3.961B 3.464A 3.464A 3.645 +.075 3.570 2075 ---- 3.766B 3.279A 3.279A 3.460 +.075 3.385 1 2100 3.270 3.569B 3.103A 3.280B 3.280 +.074 3 3.206 4 2125 ---- 3.393B 2.943A 2.943A 3.107 +.073 3.034 1 2150 ---- 3.217B 2.783A 2.783A 2.940 +.072 2.868 15 2175 2.873 3.041B 2.623A 3.041B 2.780 +.070 4 2.710 10 2200 2.685 2.881B 2.479A 2.479A 2.626 +.069 6 2.557 2225 2.369 2.737B 2.335A 2.335A 2.480 +.068 2 2.412 3 2250 ---- 2.577B 2.207A 2.207A 2.340 +.066 2.274 5 2275 ---- 2.445B 2.071A 2.071A 2.207 +.064 2.143 3 2300 2.240 2.310B 1.951A 2.309B 2.081 +.063 4 2.018 14 2325 ---- 2.182B 1.837A 1.837A 1.962 +.062 1.900 1 2350 ---- 2.062B 1.731A 1.731A 1.849 +.061 1.788 33 2375 ---- 1.946B 1.630A 1.630A 1.743 +.060 1.683 51 2400 ---- 1.838B 1.535A 1.535A 1.642 +.058 1.584 122 2425 ---- 1.736B 1.448A 1.448A 1.548 +.057 1.491 6 2450 ---- 1.640B 1.366A 1.366A 1.460 +.056 1.404 2 190 2475 ---- 1.548B 1.288A 1.288A 1.377 +.055 1.322 2 2500 ---- 1.462B 1.215A 1.215A 1.300 +.055 1.245 39 2525 ---- 1.382B 1.147A 1.147A 1.228 +.054 1.174 3 2550 ---- 1.308B 1.083A 1.083A 1.160 +.053 1.107 60 2575 ---- 1.236B 1.024A 1.024A 1.096 +.051 1.045 25 2600 ---- 1.170B .965A .965A 1.037 +.050 .987 129 2625 ---- 1.108B .913A .913A .982 +.049 .933 75 2650 1.022 1.051B .865A .865A .930 +.048 1 .882 6 2675 ---- .994B .821A .821A .882 +.047 .835 2700 ---- .945B .779A .779A .837 +.045 .792 276 2725 ---- .896B .740A .740A .794 +.043 .751 31 2750 ---- .853B .703A .703A .755 +.042 .713 89 2775 ---- .810B .669A .669A .718 +.040 .678 2800 ---- .771B .638A .638A .684 +.040 .644 156 2825 ---- .735B .608A .608A .651 +.037 .614 2850 ---- .701B .580A .580A .621 +.036 .585 10 2875 ---- .669B .554A .554A .593 +.035 .558 10 2900 ---- .638B .530A .530A .566 +.034 .532 2925 ---- .610B .507A .507A .541 +.032 .509 2950 ---- .583B .485A .485A .518 +.032 .486 2975 ---- .557B ---- .557B .496 +.031 .465 3000 ---- .533B .445A .445A .475 +.029 .446 4 461 3025 ---- .510B ---- .510B .456 +.029 .427 5 3050 ---- .491B ---- .491B .437 +.027 .410 1 3075 ---- .471B ---- .471B .420 +.026 .394 3100 ---- .451B ---- .451B .404 +.026 .378 3125 ---- .436B ---- .436B .389 +.025 .364 3150 ---- .419B ---- .419B .375 +.025 .350 105 3175 ---- .401B ---- .401B .362 +.025 .337 3200 ---- .387B ---- .387B .349 +.024 .325 86 3225 ---- .373B ---- .373B .337 +.024 .313 3250 ---- .361B ---- .361B .326 +.024 .302 1 3275 ---- .348B ---- .348B .315 +.023 .292 3300 ---- .334B ---- .334B .305 +.023 .282 57 3325 ---- .323B ---- .323B .295 +.022 .273 3350 ---- .313B ---- .313B .286 +.022 .264 3375 ---- .302B ---- .302B .277 +.022 .255 3400 ---- .293B ---- .293B .268 +.021 .247 44 3425 ---- .283B ---- .283B .260 +.020 .240 3450 ---- .275B ---- .275B .252 +.020 .232 2 3475 ---- .266B ---- .266B .244 +.019 .225 3500 ---- .258B ---- .258B .237 +.019 .218 3525 ---- .249B ---- .249B .230 +.018 .212 3550 ---- .241B ---- .241B .223 +.017 .206 3 3575 ---- .236B ---- .236B .217 +.017 .200 3600 ---- .227B ---- .227B .211 +.017 .194 103 3625 ---- .221B ---- .221B .205 +.017 .188 3 3650 ---- .215B ---- .215B .199 +.016 .183 2 3675 ---- .209B ---- .209B .193 +.015 .178 3700 ---- .203B ---- .203B .188 +.015 .173 4 3725 ---- .198B ---- .198B .183 +.015 .168 1 4000 ---- .148B ---- .148B .138 +.011 .127 11 4500 ---- .095B ---- .095B .089 +.007 .082 216 5000 ---- .064B ---- .064B .062 +.004 .058 27 6000 ---- .035B ---- .035B .036 +.002 .034 443 10000 ---- ---- ---- ---- .012 .000 .012 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.653 +.085 16.568 750 ---- ---- ---- ---- 16.403 +.085 16.318 775 ---- ---- ---- ---- 16.153 +.085 16.068 800 ---- ---- ---- ---- 15.903 +.085 15.818 825 ---- ---- ---- ---- 15.653 +.085 15.568 850 ---- ---- ---- ---- 15.403 +.085 15.318 875 ---- ---- ---- ---- 15.153 +.085 15.068 900 ---- ---- ---- ---- 14.903 +.085 14.818 925 ---- ---- ---- ---- 14.653 +.085 14.568 950 ---- ---- ---- ---- 14.403 +.085 14.318 975 ---- ---- ---- ---- 14.153 +.085 14.068 1000 ---- ---- ---- ---- 13.903 +.085 13.818 1025 ---- ---- ---- ---- 13.653 +.085 13.568 1050 ---- ---- ---- ---- 13.403 +.085 13.318 1075 ---- ---- ---- ---- 13.153 +.085 13.068 1100 ---- ---- ---- ---- 12.903 +.085 12.818 1125 ---- ---- ---- ---- 12.653 +.085 12.568 1150 ---- ---- ---- ---- 12.403 +.085 12.318 1175 ---- ---- ---- ---- 12.153 +.085 12.068 1200 ---- ---- ---- ---- 11.903 +.085 11.818 1225 ---- ---- ---- ---- 11.653 +.085 11.568 1250 ---- ---- ---- ---- 11.403 +.085 11.318 1275 ---- ---- ---- ---- 11.153 +.085 11.068 1300 ---- ---- ---- ---- 10.903 +.085 10.818 1325 ---- ---- ---- ---- 10.653 +.085 10.568 1350 ---- ---- ---- ---- 10.403 +.085 10.318 1375 ---- ---- ---- ---- 10.153 +.085 10.068 1400 ---- ---- ---- ---- 9.903 +.085 9.818 1425 ---- ---- ---- ---- 9.653 +.085 9.568 1450 ---- ---- ---- ---- 9.403 +.085 9.318 1475 ---- ---- ---- ---- 9.153 +.085 9.068 1500 ---- ---- ---- ---- 8.903 +.085 8.818 1525 ---- ---- ---- ---- 8.655 +.086 8.569 1550 ---- ---- ---- ---- 8.408 +.086 8.322 15 1575 ---- ---- ---- ---- 8.162 +.085 8.077 1600 ---- ---- ---- ---- 7.919 +.085 7.834 1625 ---- ---- ---- ---- 7.678 +.086 7.592 1650 ---- ---- ---- ---- 7.438 +.086 7.352 1675 ---- 7.194B 6.976A 6.976A 7.201 +.086 7.115 1700 ---- 7.280B 6.736A 6.736A 6.965 +.085 6.880 1725 ---- 7.088B 6.512A 6.512A 6.732 +.085 6.647 1750 ---- 6.848B 6.288A 6.288A 6.502 +.085 6.417 1775 ---- 6.624B 6.064A 6.064A 6.274 +.085 6.189 1800 ---- 6.384B 5.831A 5.831A 6.049 +.085 5.964 1825 ---- 6.160B 5.610A 5.610A 5.827 +.085 5.742 4 1850 ---- 5.933B 5.406A 5.406A 5.608 +.084 5.524 1875 ---- 5.729B 5.185A 5.185A 5.393 +.084 5.309 1900 ---- 5.508B 4.980A 4.980A 5.181 +.083 5.098 1925 ---- 5.288B 4.776A 4.776A 4.974 +.083 4.891 1950 ---- 5.084B 4.571A 4.571A 4.770 +.082 4.688 1975 ---- 4.880B 4.373A 4.373A 4.571 +.081 4.490 2000 ---- 4.681B 4.193A 4.193A 4.377 +.081 4.296 2025 ---- 4.483B 3.995A 3.995A 4.187 +.080 4.107 2050 ---- 4.303B 3.815A 3.815A 4.003 +.080 3.923 2075 ---- 4.105B 3.653A 3.653A 3.824 +.079 3.745 2100 ---- 3.925B 3.473A 3.473A 3.650 +.078 3.572 2125 ---- 3.763B 3.311A 3.311A 3.482 +.077 3.405 2150 ---- 3.583B 3.153A 3.153A 3.320 +.076 3.244 1 2175 ---- 3.421B 3.001A 3.001A 3.164 +.075 3.089 2200 ---- 3.269B 2.868A 2.868A 3.014 +.074 2.940 2225 ---- 3.117B 2.717A 2.717A 2.870 +.073 2.797 2250 ---- 2.965B 2.584A 2.584A 2.732 +.072 2.660 25 2275 ---- 2.838B 2.465A 2.465A 2.600 +.070 2.530 2300 ---- 2.705B 2.337A 2.337A 2.475 +.070 2.405 75 2325 ---- 2.577B 2.223A 2.223A 2.355 +.069 2.286 1 2350 ---- 2.456B 2.123A 2.123A 2.240 +.067 2.173 2375 ---- 2.341B 2.014A 2.014A 2.132 +.066 2.066 2400 ---- 2.230B 1.921A 1.921A 2.029 +.064 1.965 58 2425 ---- 2.126B 1.828A 1.828A 1.932 +.063 1.869 15 2450 ---- 2.026B 1.741A 1.741A 1.839 +.061 1.778 127 2475 ---- 1.931B 1.656A 1.656A 1.752 +.060 1.692 1 2500 1.805 1.842B 1.579A 1.662B 1.669 +.058 2 1.611 81 2525 ---- 1.757B 1.504A 1.504A 1.591 +.056 1.535 2550 ---- 1.678B 1.435A 1.435A 1.517 +.054 1.463 4 2575 ---- 1.601B 1.367A 1.367A 1.448 +.053 1.395 2600 ---- 1.529B 1.307A 1.307A 1.382 +.051 1.331 213 2625 ---- 1.461B 1.249A 1.249A 1.320 +.050 1.270 12 2650 ---- 1.397B 1.188A 1.188A 1.261 +.047 1.214 14 2675 ---- 1.336B 1.135A 1.135A 1.206 +.046 1.160 2700 ---- 1.279B 1.085A 1.085A 1.154 +.045 1.109 233 2725 ---- 1.224B 1.040A 1.040A 1.104 +.043 1.061 8 2750 ---- 1.173B .996A .996A 1.058 +.042 1.016 4 4 2775 ---- 1.124B .956A .956A 1.014 +.041 .973 2800 ---- 1.078B .917A .917A .972 +.039 .933 11 108 2825 ---- 1.034B .881A .881A .933 +.038 .895 4 2850 ---- .992B .846A .846A .895 +.036 .859 2 2875 ---- .953B .814A .814A .860 +.035 .825 4 2900 ---- .917B .783A .783A .827 +.035 .792 12 2925 ---- .881B .754A .754A .795 +.033 .762 3 2950 ---- .849B .726A .726A .766 +.033 .733 12 2975 ---- .816B .700A .700A .738 +.032 .706 3000 .748 .787B .675A .787B .711 +.031 3 .680 1 2576 3025 ---- .759B .652A .652A .686 +.030 .656 3050 ---- .732B .629A .732B .662 +.029 .633 3075 ---- .705B .608A .705B .639 +.028 .611 3100 ---- .682B .588A .682B .617 +.027 .590 11 146 3125 ---- .657B .569A .657B .597 +.027 .570 4 3150 ---- .636B .551A .636B .577 +.025 .552 3175 ---- .614B ---- .614B .559 +.025 .534 3200 .595 .595 .517A .517A .541 +.024 1 .517 42 3225 ---- .575B ---- .573B .524 +.024 .500 4 3250 ---- .557B ---- .557B .508 +.023 .485 3275 ---- .539B ---- .537B .492 +.022 .470 3300 ---- .522B ---- .522B .478 +.022 .456 3325 ---- .507B ---- .505B .464 +.022 .442 3350 ---- .491B ---- .491B .450 +.021 .429 3375 ---- .477B ---- .477B .437 +.020 .417 3400 ---- .463B ---- .462B .425 +.020 .405 3425 ---- .450B ---- .450B .413 +.019 .394 3450 ---- .437B ---- .437B .402 +.019 .383 3475 ---- .425B ---- .425B .391 +.018 .373 2 3500 .390 .413B .390 .413B .380 +.017 2 .363 2162 3525 ---- .402B ---- .402B .370 +.017 .353 3550 ---- .392B ---- .392B .361 +.017 .344 3575 ---- .382B ---- .381B .352 +.016 .336 3600 ---- .372B ---- .372B .343 +.016 .327 3 3625 ---- .363B ---- .362B .334 +.015 .319 3650 ---- .354B ---- .354B .326 +.015 .311 3675 ---- .345B ---- .345B .318 +.014 .304 5 3700 ---- .337B ---- .337B .311 +.014 .297 8 3725 ---- .328B ---- .328B .304 +.014 .290 1 3750 ---- .321B ---- .321B .297 +.014 .283 203 3775 ---- .313B ---- .313B .290 +.013 .277 3800 ---- .306B ---- .306B .283 +.013 .270 11 3825 ---- .299B ---- .299B .277 +.013 .264 3850 ---- .292B ---- .292B .271 +.013 .258 3875 ---- .285B ---- .285B .265 +.012 .253 3900 ---- .279B ---- .279B .259 +.012 .247 3925 ---- .273B ---- .273B .254 +.012 .242 3950 ---- .267B ---- .267B .249 +.012 .237 3975 ---- .262B ---- .262B .244 +.012 .232 4000 ---- .256B ---- .256B .239 +.012 .227 1 6 4025 ---- .251B ---- .251B .234 +.012 .222 4050 ---- .246B ---- .246B .229 +.011 .218 4075 ---- .241B ---- .241B .225 +.012 .213 4100 ---- .236B ---- .236B .220 +.011 .209 4500 ---- .175B ---- .175B .165 +.010 .155 3 4700 ---- .154B ---- .154B .145 +.009 .136 4900 ---- .135B ---- .135B .129 +.009 .120 16 5000 ---- .128B ---- .128B .121 +.008 .113 246 5500 ---- .097B ---- .097B .093 +.006 .087 6000 .075 .075 .075 .074A .073 +.004 25 .069 3 7000 ---- .049B ---- .049B .050 +.003 .047 4 115 7500 ---- ---- ---- ---- .043 +.002 .041 SO SEP24 Silver Option CALL 1200 ---- ---- ---- ---- 12.133 +.077 12.056 1225 ---- ---- ---- ---- 11.883 +.077 11.806 1250 ---- ---- ---- ---- 11.633 +.077 11.556 1275 ---- ---- ---- ---- 11.383 +.077 11.306 1300 ---- ---- ---- ---- 11.133 +.077 11.056 1325 ---- ---- ---- ---- 10.883 +.077 10.806 1350 ---- ---- ---- ---- 10.633 +.077 10.556 1375 ---- ---- ---- ---- 10.383 +.077 10.306 1400 ---- ---- ---- ---- 10.133 +.077 10.056 1425 ---- ---- ---- ---- 9.883 +.077 9.806 1450 ---- ---- ---- ---- 9.633 +.076 9.557 1475 ---- ---- ---- ---- 9.385 +.076 9.309 1500 ---- ---- ---- ---- 9.138 +.076 9.062 1525 ---- ---- ---- ---- 8.892 +.074 8.818 1550 ---- ---- ---- ---- 8.649 +.074 8.575 1575 ---- ---- ---- ---- 8.407 +.073 8.334 1600 ---- ---- ---- ---- 8.167 +.072 8.095 1625 ---- ---- ---- ---- 7.929 +.071 7.858 1650 ---- ---- ---- ---- 7.693 +.071 7.622 8 1675 ---- ---- ---- ---- 7.460 +.071 7.389 1700 ---- ---- ---- ---- 7.228 +.070 7.158 1725 ---- ---- ---- ---- 6.999 +.069 6.930 1750 ---- ---- ---- ---- 6.772 +.068 6.704 1775 ---- ---- ---- ---- 6.548 +.067 6.481 1800 ---- ---- ---- ---- 6.326 +.066 6.260 1825 ---- ---- ---- ---- 6.108 +.065 6.043 1850 ---- ---- ---- ---- 5.893 +.065 5.828 1875 ---- ---- ---- ---- 5.681 +.063 5.618 1900 ---- ---- ---- ---- 5.473 +.063 5.410 1925 ---- ---- ---- ---- 5.269 +.062 5.207 1950 ---- ---- ---- ---- 5.069 +.061 5.008 1975 ---- ---- ---- ---- 4.873 +.060 4.813 2000 ---- ---- ---- ---- 4.682 +.059 4.623 2025 ---- ---- ---- ---- 4.495 +.057 4.438 2050 ---- ---- ---- ---- 4.314 +.056 4.258 2075 ---- ---- ---- ---- 4.139 +.055 4.084 2100 ---- ---- ---- ---- 3.969 +.054 3.915 2125 ---- ---- ---- ---- 3.804 +.052 3.752 2150 ---- ---- ---- ---- 3.646 +.051 3.595 2175 ---- ---- ---- ---- 3.493 +.049 3.444 2200 ---- ---- ---- ---- 3.347 +.048 3.299 2225 ---- ---- ---- ---- 3.206 +.047 3.159 2250 ---- ---- ---- ---- 3.070 +.045 3.025 2275 ---- ---- ---- ---- 2.941 +.044 2.897 2300 ---- ---- ---- ---- 2.816 +.042 2.774 2325 ---- ---- ---- ---- 2.697 +.041 2.656 1 2350 ---- ---- ---- ---- 2.583 +.040 2.543 1 2375 ---- ---- ---- ---- 2.474 +.038 2.436 1 2400 ---- ---- ---- ---- 2.370 +.037 2.333 1 2425 ---- ---- ---- ---- 2.270 +.036 2.234 1 2450 ---- ---- ---- ---- 2.175 +.035 2.140 1 2475 ---- ---- ---- ---- 2.084 +.034 2.050 1 2500 ---- ---- ---- ---- 1.997 +.032 1.965 1 2525 ---- ---- ---- ---- 1.915 +.031 1.884 1 2550 ---- ---- ---- ---- 1.837 +.031 1.806 1 2575 ---- ---- ---- ---- 1.762 +.029 1.733 2600 ---- ---- ---- ---- 1.692 +.029 1.663 2625 ---- ---- ---- ---- 1.625 +.027 1.598 2650 ---- ---- ---- ---- 1.562 +.027 1.535 2675 ---- ---- ---- ---- 1.502 +.025 1.477 2700 ---- ---- ---- ---- 1.446 +.025 1.421 2725 ---- ---- ---- ---- 1.393 +.024 1.369 2750 ---- ---- ---- ---- 1.342 +.022 1.320 2775 ---- ---- ---- ---- 1.295 +.022 1.273 2800 ---- ---- ---- ---- 1.250 +.021 1.229 2825 ---- ---- ---- ---- 1.208 +.021 1.187 2850 ---- ---- ---- ---- 1.168 +.020 1.148 2875 ---- ---- ---- ---- 1.130 +.019 1.111 2900 ---- ---- ---- ---- 1.094 +.019 1.075 2925 ---- ---- ---- ---- 1.060 +.018 1.042 2950 ---- ---- ---- ---- 1.027 +.018 1.009 2975 ---- ---- ---- ---- .996 +.017 .979 3000 ---- ---- ---- ---- .966 +.016 .950 3025 ---- ---- ---- ---- .937 +.015 .922 3050 ---- ---- ---- ---- .910 +.015 .895 3075 ---- ---- ---- ---- .884 +.015 .869 3100 ---- ---- ---- ---- .859 +.014 .845 3125 ---- ---- ---- ---- .836 +.014 .822 3150 ---- ---- ---- ---- .813 +.013 .800 3175 ---- ---- ---- ---- .791 +.013 .778 3200 ---- ---- ---- ---- .771 +.013 .758 3225 ---- ---- ---- ---- .751 +.013 .738 3250 ---- ---- ---- ---- .732 +.012 .720 3275 ---- ---- ---- ---- .714 +.012 .702 3300 ---- ---- ---- ---- .696 +.011 .685 3325 ---- ---- ---- ---- .680 +.011 .669 3350 ---- ---- ---- ---- .664 +.011 .653 3375 ---- ---- ---- ---- .649 +.011 .638 3400 ---- ---- ---- ---- .634 +.010 .624 3425 ---- ---- ---- ---- .620 +.010 .610 3450 ---- ---- ---- ---- .607 +.010 .597 3475 ---- ---- ---- ---- .594 +.009 .585 3500 ---- ---- ---- ---- .582 +.009 .573 3525 ---- ---- ---- ---- .570 +.009 .561 3550 ---- ---- ---- ---- .559 +.009 .550 3575 ---- ---- ---- ---- .548 +.009 .539 3600 ---- ---- ---- ---- .537 +.008 .529 1 3625 ---- ---- ---- ---- .528 +.009 .519 4000 ---- ---- ---- ---- .418 +.006 .412 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.202 +.071 17.131 750 ---- ---- ---- ---- 16.952 +.071 16.881 775 ---- ---- ---- ---- 16.702 +.071 16.631 800 ---- ---- ---- ---- 16.452 +.071 16.381 825 ---- ---- ---- ---- 16.202 +.071 16.131 850 ---- ---- ---- ---- 15.952 +.071 15.881 875 ---- ---- ---- ---- 15.702 +.071 15.631 900 ---- ---- ---- ---- 15.452 +.071 15.381 925 ---- ---- ---- ---- 15.202 +.071 15.131 950 ---- ---- ---- ---- 14.952 +.071 14.881 975 ---- ---- ---- ---- 14.702 +.071 14.631 1000 ---- ---- ---- ---- 14.452 +.071 14.381 1025 ---- ---- ---- ---- 14.202 +.071 14.131 1050 ---- ---- ---- ---- 13.952 +.071 13.881 1075 ---- ---- ---- ---- 13.702 +.071 13.631 1100 ---- ---- ---- ---- 13.452 +.071 13.381 1125 ---- ---- ---- ---- 13.202 +.071 13.131 1150 ---- ---- ---- ---- 12.952 +.071 12.881 1175 ---- ---- ---- ---- 12.702 +.071 12.631 1200 ---- ---- ---- ---- 12.452 +.071 12.381 1225 ---- ---- ---- ---- 12.202 +.071 12.131 1250 ---- ---- ---- ---- 11.952 +.071 11.881 1275 ---- ---- ---- ---- 11.702 +.071 11.631 1300 ---- ---- ---- ---- 11.452 +.071 11.381 1325 ---- ---- ---- ---- 11.202 +.071 11.131 1350 ---- ---- ---- ---- 10.952 +.071 10.881 1375 ---- ---- ---- ---- 10.702 +.070 10.632 1400 ---- ---- ---- ---- 10.454 +.070 10.384 1425 ---- ---- ---- ---- 10.208 +.070 10.138 1450 ---- ---- ---- ---- 9.963 +.069 9.894 1475 ---- ---- ---- ---- 9.719 +.068 9.651 1500 ---- ---- ---- ---- 9.478 +.067 9.411 1525 ---- ---- ---- ---- 9.238 +.066 9.172 1550 ---- ---- ---- ---- 9.000 +.066 8.934 1575 ---- ---- ---- ---- 8.765 +.066 8.699 1600 ---- ---- ---- ---- 8.531 +.064 8.467 1625 ---- ---- ---- ---- 8.300 +.064 8.236 1650 ---- ---- ---- ---- 8.071 +.063 8.008 1675 ---- ---- ---- ---- 7.844 +.062 7.782 1700 ---- ---- ---- ---- 7.621 +.062 7.559 1725 ---- ---- ---- ---- 7.400 +.061 7.339 1750 ---- ---- ---- ---- 7.182 +.060 7.122 1775 ---- ---- ---- ---- 6.967 +.059 6.908 1800 ---- ---- ---- ---- 6.755 +.058 6.697 1825 ---- ---- ---- ---- 6.546 +.057 6.489 1850 ---- ---- ---- ---- 6.341 +.056 6.285 1875 ---- ---- ---- ---- 6.140 +.056 6.084 1900 ---- ---- ---- ---- 5.942 +.055 5.887 1925 ---- ---- ---- ---- 5.748 +.054 5.694 1950 ---- ---- ---- ---- 5.558 +.053 5.505 1975 ---- ---- ---- ---- 5.371 +.051 5.320 2000 ---- ---- ---- ---- 5.190 +.051 5.139 2025 ---- ---- ---- ---- 5.012 +.050 4.962 2050 ---- ---- ---- ---- 4.839 +.049 4.790 2075 ---- ---- ---- ---- 4.670 +.048 4.622 2100 ---- ---- ---- ---- 4.506 +.047 4.459 2125 ---- ---- ---- ---- 4.346 +.046 4.300 2150 ---- ---- ---- ---- 4.192 +.046 4.146 2175 ---- ---- ---- ---- 4.041 +.044 3.997 2200 ---- ---- ---- ---- 3.896 +.043 3.853 2225 ---- ---- ---- ---- 3.755 +.042 3.713 2250 ---- ---- ---- ---- 3.619 +.041 3.578 2275 ---- ---- ---- ---- 3.488 +.041 3.447 2300 ---- ---- ---- ---- 3.361 +.039 3.322 2325 ---- ---- ---- ---- 3.239 +.039 3.200 2350 ---- ---- ---- ---- 3.122 +.038 3.084 2375 ---- ---- ---- ---- 3.009 +.037 2.972 2400 ---- ---- ---- ---- 2.900 +.035 2.865 2425 ---- ---- ---- ---- 2.796 +.035 2.761 2450 ---- ---- ---- ---- 2.696 +.034 2.662 2475 ---- ---- ---- ---- 2.601 +.033 2.568 2500 ---- ---- ---- ---- 2.509 +.032 2.477 2 6 2525 ---- ---- ---- ---- 2.421 +.031 2.390 2550 ---- ---- ---- ---- 2.338 +.031 2.307 2575 ---- ---- ---- ---- 2.258 +.030 2.228 2600 ---- ---- ---- ---- 2.181 +.029 2.152 2625 ---- ---- ---- ---- 2.108 +.028 2.080 2650 ---- ---- ---- ---- 2.038 +.026 2.012 2675 ---- ---- ---- ---- 1.972 +.026 1.946 2700 ---- ---- ---- ---- 1.909 +.026 1.883 2725 ---- ---- ---- ---- 1.849 +.025 1.824 2750 ---- ---- ---- ---- 1.791 +.024 1.767 2775 ---- ---- ---- ---- 1.736 +.023 1.713 2800 ---- ---- ---- ---- 1.684 +.022 1.662 2825 ---- ---- ---- ---- 1.635 +.022 1.613 2850 ---- ---- ---- ---- 1.587 +.021 1.566 1 2875 ---- ---- ---- ---- 1.542 +.020 1.522 2900 ---- ---- ---- ---- 1.500 +.020 1.480 2925 ---- ---- ---- ---- 1.459 +.020 1.439 2950 ---- ---- ---- ---- 1.420 +.019 1.401 2975 ---- ---- ---- ---- 1.383 +.018 1.365 3000 ---- ---- ---- ---- 1.348 +.018 1.330 41 3025 ---- ---- ---- ---- 1.314 +.017 1.297 3050 ---- ---- ---- ---- 1.283 +.017 1.266 3075 ---- ---- ---- ---- 1.252 +.016 1.236 3100 ---- ---- ---- ---- 1.223 +.016 1.207 3125 ---- ---- ---- ---- 1.196 +.016 1.180 3150 ---- ---- ---- ---- 1.169 +.015 1.154 3175 ---- ---- ---- ---- 1.144 +.015 1.129 3200 ---- ---- ---- ---- 1.120 +.014 1.106 3225 ---- ---- ---- ---- 1.098 +.015 1.083 3250 ---- ---- ---- ---- 1.076 +.014 1.062 1 3275 ---- ---- ---- ---- 1.055 +.013 1.042 3300 ---- ---- ---- ---- 1.036 +.014 1.022 3325 ---- ---- ---- ---- 1.017 +.013 1.004 3350 ---- ---- ---- ---- .999 +.013 .986 3375 ---- ---- ---- ---- .981 +.013 .968 3400 ---- ---- ---- ---- .964 +.012 .952 3425 ---- ---- ---- ---- .948 +.012 .936 3450 ---- ---- ---- ---- .932 +.012 .920 3475 ---- ---- ---- ---- .916 +.011 .905 3500 ---- ---- ---- ---- .901 +.011 .890 1 3525 ---- ---- ---- ---- .886 +.011 .875 3550 ---- ---- ---- ---- .871 +.011 .860 3575 ---- ---- ---- ---- .857 +.011 .846 3600 ---- ---- ---- ---- .842 +.010 .832 3625 ---- ---- ---- ---- .828 +.010 .818 3650 ---- ---- ---- ---- .814 +.010 .804 3675 ---- ---- ---- ---- .800 +.010 .790 3700 ---- ---- ---- ---- .786 +.009 .777 3725 ---- ---- ---- ---- .772 +.008 .764 3750 ---- ---- ---- ---- .759 +.008 .751 3775 ---- ---- ---- ---- .746 +.008 .738 3800 ---- ---- ---- ---- .733 +.008 .725 3825 ---- ---- ---- ---- .720 +.007 .713 3850 ---- ---- ---- ---- .707 +.007 .700 3875 ---- ---- ---- ---- .695 +.007 .688 3900 ---- ---- ---- ---- .683 +.007 .676 3925 ---- ---- ---- ---- .670 +.006 .664 3950 ---- ---- ---- ---- .658 +.005 .653 3975 ---- ---- ---- ---- .647 +.006 .641 4000 ---- ---- ---- ---- .635 +.005 .630 4025 ---- ---- ---- ---- .624 +.005 .619 4050 ---- ---- ---- ---- .613 +.005 .608 4075 ---- ---- ---- ---- .602 +.005 .597 4100 ---- ---- ---- ---- .591 +.004 .587 4500 ---- ---- ---- ---- .445 .000 .445 80 5000 ---- ---- ---- ---- .332 -.004 .336 6000 ---- ---- ---- ---- .221 -.007 .228 40 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.422 +.074 15.348 950 ---- ---- ---- ---- 15.172 +.074 15.098 975 ---- ---- ---- ---- 14.922 +.074 14.848 1000 ---- ---- ---- ---- 14.672 +.074 14.598 1025 ---- ---- ---- ---- 14.422 +.074 14.348 1050 ---- ---- ---- ---- 14.172 +.074 14.098 1075 ---- ---- ---- ---- 13.922 +.074 13.848 1100 ---- ---- ---- ---- 13.672 +.074 13.598 1125 ---- ---- ---- ---- 13.422 +.074 13.348 1150 ---- ---- ---- ---- 13.172 +.074 13.098 1175 ---- ---- ---- ---- 12.922 +.073 12.849 1200 ---- ---- ---- ---- 12.674 +.073 12.601 1225 ---- ---- ---- ---- 12.427 +.072 12.355 1250 ---- ---- ---- ---- 12.182 +.071 12.111 1275 ---- ---- ---- ---- 11.938 +.070 11.868 1300 ---- ---- ---- ---- 11.697 +.070 11.627 1325 ---- ---- ---- ---- 11.456 +.069 11.387 1350 ---- ---- ---- ---- 11.217 +.068 11.149 1375 ---- ---- ---- ---- 10.980 +.068 10.912 1400 ---- ---- ---- ---- 10.744 +.067 10.677 1425 ---- ---- ---- ---- 10.509 +.066 10.443 1450 ---- ---- ---- ---- 10.276 +.065 10.211 1475 ---- ---- ---- ---- 10.045 +.065 9.980 1500 ---- ---- ---- ---- 9.816 +.065 9.751 1525 ---- ---- ---- ---- 9.588 +.063 9.525 1550 ---- ---- ---- ---- 9.362 +.062 9.300 1575 ---- ---- ---- ---- 9.139 +.062 9.077 1600 ---- ---- ---- ---- 8.918 +.061 8.857 1625 ---- ---- ---- ---- 8.699 +.060 8.639 1650 ---- ---- ---- ---- 8.483 +.060 8.423 1675 ---- ---- ---- ---- 8.269 +.059 8.210 1700 ---- ---- ---- ---- 8.058 +.058 8.000 1725 ---- ---- ---- ---- 7.850 +.058 7.792 1750 ---- ---- ---- ---- 7.645 +.057 7.588 1775 ---- ---- ---- ---- 7.443 +.057 7.386 1800 ---- ---- ---- ---- 7.244 +.056 7.188 1825 ---- ---- ---- ---- 7.048 +.055 6.993 1850 ---- ---- ---- ---- 6.855 +.054 6.801 1875 ---- ---- ---- ---- 6.666 +.053 6.613 1900 ---- ---- ---- ---- 6.481 +.053 6.428 1925 ---- ---- ---- ---- 6.299 +.052 6.247 1950 ---- ---- ---- ---- 6.121 +.052 6.069 1975 ---- ---- ---- ---- 5.946 +.050 5.896 2000 ---- ---- ---- ---- 5.776 +.050 5.726 2025 ---- ---- ---- ---- 5.609 +.049 5.560 2050 ---- ---- ---- ---- 5.447 +.048 5.399 2075 ---- ---- ---- ---- 5.288 +.047 5.241 2100 ---- ---- ---- ---- 5.134 +.046 5.088 2125 ---- ---- ---- ---- 4.984 +.046 4.938 2150 ---- ---- ---- ---- 4.838 +.045 4.793 2175 ---- ---- ---- ---- 4.696 +.044 4.652 2200 ---- ---- ---- ---- 4.558 +.043 4.515 2225 ---- ---- ---- ---- 4.425 +.042 4.383 2250 ---- ---- ---- ---- 4.296 +.041 4.255 2275 ---- ---- ---- ---- 4.171 +.041 4.130 2300 ---- ---- ---- ---- 4.050 +.039 4.011 2325 ---- ---- ---- ---- 3.934 +.039 3.895 2350 ---- ---- ---- ---- 3.821 +.038 3.783 2375 ---- ---- ---- ---- 3.713 +.038 3.675 2400 ---- ---- ---- ---- 3.609 +.037 3.572 2425 ---- ---- ---- ---- 3.508 +.036 3.472 2450 ---- ---- ---- ---- 3.411 +.035 3.376 2475 ---- ---- ---- ---- 3.319 +.035 3.284 2500 ---- ---- ---- ---- 3.229 +.033 3.196 2525 ---- ---- ---- ---- 3.144 +.033 3.111 2550 ---- ---- ---- ---- 3.062 +.033 3.029 2575 ---- ---- ---- ---- 2.983 +.032 2.951 2600 ---- ---- ---- ---- 2.908 +.031 2.877 2625 ---- ---- ---- ---- 2.836 +.031 2.805 2650 ---- ---- ---- ---- 2.767 +.030 2.737 2675 ---- ---- ---- ---- 2.701 +.029 2.672 2700 ---- ---- ---- ---- 2.638 +.029 2.609 2725 ---- ---- ---- ---- 2.577 +.028 2.549 2750 ---- ---- ---- ---- 2.520 +.028 2.492 2775 ---- ---- ---- ---- 2.465 +.027 2.438 2800 ---- ---- ---- ---- 2.412 +.026 2.386 2825 ---- ---- ---- ---- 2.362 +.026 2.336 2850 ---- ---- ---- ---- 2.314 +.025 2.289 2875 ---- ---- ---- ---- 2.268 +.024 2.244 2900 ---- ---- ---- ---- 2.225 +.025 2.200 2925 ---- ---- ---- ---- 2.183 +.024 2.159 2950 ---- ---- ---- ---- 2.143 +.023 2.120 2975 ---- ---- ---- ---- 2.105 +.023 2.082 3000 ---- ---- ---- ---- 2.069 +.022 2.047 3025 ---- ---- ---- ---- 2.034 +.022 2.012 3050 ---- ---- ---- ---- 2.001 +.021 1.980 3075 ---- ---- ---- ---- 1.970 +.022 1.948 3100 ---- ---- ---- ---- 1.939 +.020 1.919 3125 ---- ---- ---- ---- 1.910 +.020 1.890 3150 ---- ---- ---- ---- 1.883 +.020 1.863 3175 ---- ---- ---- ---- 1.856 +.020 1.836 3200 ---- ---- ---- ---- 1.831 +.020 1.811 3225 ---- ---- ---- ---- 1.806 +.019 1.787 3250 ---- ---- ---- ---- 1.783 +.019 1.764 3275 ---- ---- ---- ---- 1.761 +.019 1.742 3300 ---- ---- ---- ---- 1.739 +.018 1.721 3325 ---- ---- ---- ---- 1.718 +.018 1.700 3350 ---- ---- ---- ---- 1.698 +.018 1.680 3375 ---- ---- ---- ---- 1.679 +.018 1.661 3400 ---- ---- ---- ---- 1.660 +.017 1.643 3425 ---- ---- ---- ---- 1.642 +.017 1.625 3450 ---- ---- ---- ---- 1.625 +.017 1.608 3475 ---- ---- ---- ---- 1.608 +.016 1.592 3500 ---- ---- ---- ---- 1.593 +.017 1.576 3525 ---- ---- ---- ---- 1.577 +.016 1.561 3550 ---- ---- ---- ---- 1.562 +.015 1.547 3575 ---- ---- ---- ---- 1.548 +.015 1.533 3600 ---- ---- ---- ---- 1.535 +.016 1.519 3625 ---- ---- ---- ---- 1.521 +.015 1.506 3650 ---- ---- ---- ---- 1.509 +.015 1.494 3675 ---- ---- ---- ---- 1.497 +.015 1.482 3700 ---- ---- ---- ---- 1.485 +.015 1.470 3725 ---- ---- ---- ---- 1.474 +.015 1.459 3750 ---- ---- ---- ---- 1.463 +.015 1.448 3775 ---- ---- ---- ---- 1.453 +.015 1.438 3800 ---- ---- ---- ---- 1.443 +.015 1.428 3825 ---- ---- ---- ---- 1.433 +.014 1.419 3850 ---- ---- ---- ---- 1.424 +.014 1.410 3875 ---- ---- ---- ---- 1.415 +.014 1.401 3900 ---- ---- ---- ---- 1.407 +.014 1.393 3925 ---- ---- ---- ---- 1.398 +.013 1.385 3950 ---- ---- ---- ---- 1.391 +.014 1.377 3975 ---- ---- ---- ---- 1.383 +.013 1.370 4000 ---- ---- ---- ---- 1.376 +.013 1.363 4025 ---- ---- ---- ---- 1.369 +.013 1.356 4050 ---- ---- ---- ---- 1.363 +.013 1.350 4075 ---- ---- ---- ---- 1.357 +.013 1.344 4100 ---- ---- ---- ---- 1.351 +.013 1.338 4125 ---- ---- ---- ---- 1.345 +.012 1.333 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.550 +.075 15.475 950 ---- ---- ---- ---- 15.300 +.075 15.225 975 ---- ---- ---- ---- 15.050 +.075 14.975 1000 ---- ---- ---- ---- 14.800 +.075 14.725 1025 ---- ---- ---- ---- 14.550 +.075 14.475 1050 ---- ---- ---- ---- 14.300 +.075 14.225 1075 ---- ---- ---- ---- 14.050 +.074 13.976 1100 ---- ---- ---- ---- 13.802 +.073 13.729 1125 ---- ---- ---- ---- 13.556 +.072 13.484 1150 ---- ---- ---- ---- 13.312 +.071 13.241 1175 ---- ---- ---- ---- 13.070 +.070 13.000 1200 ---- ---- ---- ---- 12.829 +.069 12.760 1225 ---- ---- ---- ---- 12.590 +.068 12.522 1250 ---- ---- ---- ---- 12.353 +.068 12.285 1275 ---- ---- ---- ---- 12.117 +.067 12.050 1300 ---- ---- ---- ---- 11.882 +.066 11.816 1325 ---- ---- ---- ---- 11.648 +.065 11.583 1350 ---- ---- ---- ---- 11.416 +.064 11.352 1375 ---- ---- ---- ---- 11.186 +.064 11.122 1400 ---- ---- ---- ---- 10.956 +.063 10.893 1425 ---- ---- ---- ---- 10.728 +.062 10.666 1450 ---- ---- ---- ---- 10.502 +.062 10.440 1475 ---- ---- ---- ---- 10.277 +.061 10.216 1500 ---- ---- ---- ---- 10.054 +.061 9.993 1525 ---- ---- ---- ---- 9.832 +.060 9.772 1550 ---- ---- ---- ---- 9.613 +.060 9.553 1575 ---- ---- ---- ---- 9.395 +.059 9.336 1600 ---- ---- ---- ---- 9.180 +.058 9.122 1625 ---- ---- ---- ---- 8.967 +.057 8.910 1650 ---- ---- ---- ---- 8.757 +.057 8.700 1675 ---- ---- ---- ---- 8.549 +.056 8.493 1700 ---- ---- ---- ---- 8.344 +.056 8.288 1725 ---- ---- ---- ---- 8.142 +.055 8.087 1750 ---- ---- ---- ---- 7.942 +.054 7.888 1775 ---- ---- ---- ---- 7.746 +.054 7.692 1800 ---- ---- ---- ---- 7.552 +.053 7.499 1825 ---- ---- ---- ---- 7.362 +.052 7.310 1850 ---- ---- ---- ---- 7.175 +.051 7.124 1875 ---- ---- ---- ---- 6.991 +.050 6.941 1900 ---- ---- ---- ---- 6.811 +.050 6.761 1925 ---- ---- ---- ---- 6.635 +.050 6.585 1950 ---- ---- ---- ---- 6.462 +.049 6.413 1975 ---- ---- ---- ---- 6.292 +.048 6.244 2000 ---- ---- ---- ---- 6.127 +.048 6.079 2025 ---- ---- ---- ---- 5.965 +.047 5.918 2050 ---- ---- ---- ---- 5.807 +.046 5.761 2075 ---- ---- ---- ---- 5.653 +.045 5.608 2100 ---- ---- ---- ---- 5.503 +.045 5.458 2125 ---- ---- ---- ---- 5.356 +.043 5.313 2150 ---- ---- ---- ---- 5.214 +.043 5.171 2175 ---- ---- ---- ---- 5.076 +.042 5.034 2200 ---- ---- ---- ---- 4.942 +.042 4.900 2225 ---- ---- ---- ---- 4.812 +.041 4.771 2250 ---- ---- ---- ---- 4.686 +.040 4.646 2275 ---- ---- ---- ---- 4.564 +.040 4.524 2300 ---- ---- ---- ---- 4.446 +.039 4.407 2325 ---- ---- ---- ---- 4.332 +.038 4.294 2350 ---- ---- ---- ---- 4.222 +.038 4.184 2375 ---- ---- ---- ---- 4.115 +.037 4.078 2400 ---- ---- ---- ---- 4.013 +.036 3.977 2425 ---- ---- ---- ---- 3.914 +.035 3.879 2450 ---- ---- ---- ---- 3.819 +.035 3.784 2475 ---- ---- ---- ---- 3.728 +.035 3.693 2500 ---- ---- ---- ---- 3.640 +.034 3.606 2525 ---- ---- ---- ---- 3.555 +.033 3.522 2550 ---- ---- ---- ---- 3.474 +.032 3.442 2575 ---- ---- ---- ---- 3.397 +.032 3.365 2600 ---- ---- ---- ---- 3.322 +.031 3.291 2625 ---- ---- ---- ---- 3.251 +.031 3.220 2650 ---- ---- ---- ---- 3.183 +.030 3.153 2675 ---- ---- ---- ---- 3.117 +.029 3.088 2700 ---- ---- ---- ---- 3.055 +.029 3.026 2725 ---- ---- ---- ---- 2.995 +.028 2.967 2750 ---- ---- ---- ---- 2.938 +.028 2.910 2775 ---- ---- ---- ---- 2.883 +.027 2.856 2800 ---- ---- ---- ---- 2.831 +.027 2.804 2825 ---- ---- ---- ---- 2.781 +.026 2.755 2850 ---- ---- ---- ---- 2.734 +.026 2.708 2875 ---- ---- ---- ---- 2.688 +.025 2.663 2900 ---- ---- ---- ---- 2.645 +.025 2.620 2925 ---- ---- ---- ---- 2.604 +.025 2.579 2950 ---- ---- ---- ---- 2.565 +.025 2.540 2975 ---- ---- ---- ---- 2.527 +.024 2.503 3000 ---- ---- ---- ---- 2.491 +.024 2.467 3025 ---- ---- ---- ---- 2.457 +.023 2.434 3050 ---- ---- ---- ---- 2.424 +.023 2.401 3075 ---- ---- ---- ---- 2.393 +.023 2.370 3100 ---- ---- ---- ---- 2.363 +.022 2.341 3125 ---- ---- ---- ---- 2.335 +.022 2.313 3150 ---- ---- ---- ---- 2.308 +.022 2.286 3175 ---- ---- ---- ---- 2.282 +.022 2.260 3200 ---- ---- ---- ---- 2.257 +.021 2.236 3225 ---- ---- ---- ---- 2.233 +.021 2.212 3250 ---- ---- ---- ---- 2.210 +.020 2.190 3275 ---- ---- ---- ---- 2.188 +.020 2.168 3300 ---- ---- ---- ---- 2.167 +.020 2.147 3325 ---- ---- ---- ---- 2.147 +.020 2.127 3350 ---- ---- ---- ---- 2.128 +.020 2.108 3375 ---- ---- ---- ---- 2.109 +.019 2.090 3400 ---- ---- ---- ---- 2.091 +.019 2.072 3425 ---- ---- ---- ---- 2.074 +.019 2.055 3450 ---- ---- ---- ---- 2.057 +.018 2.039 3475 ---- ---- ---- ---- 2.041 +.018 2.023 3500 ---- ---- ---- ---- 2.026 +.018 2.008 3525 ---- ---- ---- ---- 2.011 +.018 1.993 3550 ---- ---- ---- ---- 1.997 +.018 1.979 3575 ---- ---- ---- ---- 1.983 +.017 1.966 3600 ---- ---- ---- ---- 1.970 +.017 1.953 3625 ---- ---- ---- ---- 1.958 +.017 1.941 3650 ---- ---- ---- ---- 1.946 +.017 1.929 3675 ---- ---- ---- ---- 1.934 +.016 1.918 3700 ---- ---- ---- ---- 1.923 +.016 1.907 3725 ---- ---- ---- ---- 1.913 +.017 1.896 3750 ---- ---- ---- ---- 1.903 +.017 1.886 3775 ---- ---- ---- ---- 1.893 +.016 1.877 3800 ---- ---- ---- ---- 1.884 +.016 1.868 3825 ---- ---- ---- ---- 1.875 +.016 1.859 3850 ---- ---- ---- ---- 1.867 +.016 1.851 3875 ---- ---- ---- ---- 1.859 +.016 1.843 3900 ---- ---- ---- ---- 1.851 +.016 1.835 3925 ---- ---- ---- ---- 1.844 +.016 1.828 3950 ---- ---- ---- ---- 1.837 +.016 1.821 3975 ---- ---- ---- ---- 1.830 +.015 1.815 4000 ---- ---- ---- ---- 1.824 +.015 1.809 4025 ---- ---- ---- ---- 1.818 +.015 1.803 4050 ---- ---- ---- ---- 1.812 +.014 1.798 4075 ---- ---- ---- ---- 1.807 +.015 1.792 4100 ---- ---- ---- ---- 1.802 +.014 1.788 4125 ---- ---- ---- ---- 1.797 +.014 1.783 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.348 +.071 15.277 1050 ---- ---- ---- ---- 15.105 +.070 15.035 1075 ---- ---- ---- ---- 14.864 +.069 14.795 1100 ---- ---- ---- ---- 14.624 +.067 14.557 1125 ---- ---- ---- ---- 14.387 +.067 14.320 1150 ---- ---- ---- ---- 14.151 +.066 14.085 1175 ---- ---- ---- ---- 13.916 +.065 13.851 1200 ---- ---- ---- ---- 13.683 +.064 13.619 1225 ---- ---- ---- ---- 13.452 +.064 13.388 1250 ---- ---- ---- ---- 13.221 +.062 13.159 1275 ---- ---- ---- ---- 12.992 +.061 12.931 1300 ---- ---- ---- ---- 12.764 +.061 12.703 1325 ---- ---- ---- ---- 12.537 +.060 12.477 1350 ---- ---- ---- ---- 12.312 +.060 12.252 1375 ---- ---- ---- ---- 12.087 +.059 12.028 1400 ---- ---- ---- ---- 11.863 +.058 11.805 1425 ---- ---- ---- ---- 11.641 +.058 11.583 1450 ---- ---- ---- ---- 11.419 +.057 11.362 1475 ---- ---- ---- ---- 11.199 +.057 11.142 1500 ---- ---- ---- ---- 10.979 +.055 10.924 1525 ---- ---- ---- ---- 10.761 +.055 10.706 1550 ---- ---- ---- ---- 10.545 +.055 10.490 1575 ---- ---- ---- ---- 10.330 +.054 10.276 1600 ---- ---- ---- ---- 10.117 +.053 10.064 1625 ---- ---- ---- ---- 9.906 +.053 9.853 1650 ---- ---- ---- ---- 9.697 +.052 9.645 1675 ---- ---- ---- ---- 9.490 +.052 9.438 1700 ---- ---- ---- ---- 9.286 +.051 9.235 1725 ---- ---- ---- ---- 9.084 +.051 9.033 1750 ---- ---- ---- ---- 8.885 +.050 8.835 1775 ---- ---- ---- ---- 8.688 +.049 8.639 1800 ---- ---- ---- ---- 8.494 +.048 8.446 1825 ---- ---- ---- ---- 8.304 +.049 8.255 1850 ---- ---- ---- ---- 8.116 +.048 8.068 1875 ---- ---- ---- ---- 7.931 +.047 7.884 1900 ---- ---- ---- ---- 7.749 +.046 7.703 1925 ---- ---- ---- ---- 7.571 +.046 7.525 1950 ---- ---- ---- ---- 7.396 +.045 7.351 1975 ---- ---- ---- ---- 7.224 +.045 7.179 2000 ---- ---- ---- ---- 7.056 +.044 7.012 2025 ---- ---- ---- ---- 6.891 +.043 6.848 2050 ---- ---- ---- ---- 6.730 +.043 6.687 2075 ---- ---- ---- ---- 6.573 +.043 6.530 2100 ---- ---- ---- ---- 6.419 +.042 6.377 2125 ---- ---- ---- ---- 6.269 +.042 6.227 2150 ---- ---- ---- ---- 6.122 +.040 6.082 2175 ---- ---- ---- ---- 5.980 +.040 5.940 2200 ---- ---- ---- ---- 5.841 +.039 5.802 2225 ---- ---- ---- ---- 5.706 +.039 5.667 2250 ---- ---- ---- ---- 5.575 +.038 5.537 2275 ---- ---- ---- ---- 5.448 +.038 5.410 2300 ---- ---- ---- ---- 5.324 +.037 5.287 2325 ---- ---- ---- ---- 5.205 +.037 5.168 2350 ---- ---- ---- ---- 5.089 +.036 5.053 2375 ---- ---- ---- ---- 4.977 +.036 4.941 2400 ---- ---- ---- ---- 4.869 +.035 4.834 2425 ---- ---- ---- ---- 4.764 +.034 4.730 2450 ---- ---- ---- ---- 4.663 +.034 4.629 2475 ---- ---- ---- ---- 4.566 +.033 4.533 2500 ---- ---- ---- ---- 4.472 +.032 4.440 2525 ---- ---- ---- ---- 4.382 +.032 4.350 2550 ---- ---- ---- ---- 4.295 +.031 4.264 2575 ---- ---- ---- ---- 4.212 +.031 4.181 2600 ---- ---- ---- ---- 4.132 +.031 4.101 2625 ---- ---- ---- ---- 4.055 +.030 4.025 2650 ---- ---- ---- ---- 3.982 +.030 3.952 2675 ---- ---- ---- ---- 3.911 +.030 3.881 2700 ---- ---- ---- ---- 3.843 +.029 3.814 2725 ---- ---- ---- ---- 3.779 +.029 3.750 2750 ---- ---- ---- ---- 3.717 +.029 3.688 2775 ---- ---- ---- ---- 3.657 +.027 3.630 2800 ---- ---- ---- ---- 3.601 +.028 3.573 2825 ---- ---- ---- ---- 3.547 +.027 3.520 2850 ---- ---- ---- ---- 3.495 +.026 3.469 2875 ---- ---- ---- ---- 3.446 +.026 3.420 2900 ---- ---- ---- ---- 3.399 +.026 3.373 2925 ---- ---- ---- ---- 3.354 +.025 3.329 2950 ---- ---- ---- ---- 3.312 +.026 3.286 2975 ---- ---- ---- ---- 3.271 +.025 3.246 3000 ---- ---- ---- ---- 3.232 +.024 3.208 3025 ---- ---- ---- ---- 3.195 +.024 3.171 3050 ---- ---- ---- ---- 3.160 +.024 3.136 3075 ---- ---- ---- ---- 3.127 +.024 3.103 3100 ---- ---- ---- ---- 3.095 +.023 3.072 3125 ---- ---- ---- ---- 3.065 +.023 3.042 3150 ---- ---- ---- ---- 3.036 +.023 3.013 3175 ---- ---- ---- ---- 3.009 +.023 2.986 3200 ---- ---- ---- ---- 2.982 +.022 2.960 3225 ---- ---- ---- ---- 2.958 +.022 2.936 3250 ---- ---- ---- ---- 2.934 +.022 2.912 3275 ---- ---- ---- ---- 2.911 +.021 2.890 3300 ---- ---- ---- ---- 2.890 +.021 2.869 3325 ---- ---- ---- ---- 2.869 +.021 2.848 3350 ---- ---- ---- ---- 2.849 +.020 2.829 3375 ---- ---- ---- ---- 2.831 +.021 2.810 3400 ---- ---- ---- ---- 2.812 +.020 2.792 3425 ---- ---- ---- ---- 2.795 +.020 2.775 3450 ---- ---- ---- ---- 2.778 +.019 2.759 3475 ---- ---- ---- ---- 2.763 +.020 2.743 3500 ---- ---- ---- ---- 2.747 +.019 2.728 3525 ---- ---- ---- ---- 2.733 +.020 2.713 3550 ---- ---- ---- ---- 2.719 +.019 2.700 3575 ---- ---- ---- ---- 2.705 +.019 2.686 3600 ---- ---- ---- ---- 2.693 +.019 2.674 3625 ---- ---- ---- ---- 2.681 +.019 2.662 3650 ---- ---- ---- ---- 2.669 +.018 2.651 3675 ---- ---- ---- ---- 2.658 +.018 2.640 3700 ---- ---- ---- ---- 2.647 +.018 2.629 3725 ---- ---- ---- ---- 2.637 +.018 2.619 3750 ---- ---- ---- ---- 2.628 +.018 2.610 3775 ---- ---- ---- ---- 2.619 +.018 2.601 3800 ---- ---- ---- ---- 2.610 +.017 2.593 3825 ---- ---- ---- ---- 2.602 +.017 2.585 3850 ---- ---- ---- ---- 2.595 +.018 2.577 3875 ---- ---- ---- ---- 2.587 +.017 2.570 3900 ---- ---- ---- ---- 2.581 +.017 2.564 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.470 +.068 15.402 1050 ---- ---- ---- ---- 15.232 +.067 15.165 1075 ---- ---- ---- ---- 14.995 +.065 14.930 1100 ---- ---- ---- ---- 14.761 +.065 14.696 1125 ---- ---- ---- ---- 14.528 +.064 14.464 1150 ---- ---- ---- ---- 14.296 +.062 14.234 1175 ---- ---- ---- ---- 14.066 +.061 14.005 1200 ---- ---- ---- ---- 13.838 +.061 13.777 1225 ---- ---- ---- ---- 13.610 +.059 13.551 1250 ---- ---- ---- ---- 13.384 +.059 13.325 1275 ---- ---- ---- ---- 13.159 +.058 13.101 1300 ---- ---- ---- ---- 12.935 +.057 12.878 1325 ---- ---- ---- ---- 12.712 +.056 12.656 1350 ---- ---- ---- ---- 12.490 +.055 12.435 1375 ---- ---- ---- ---- 12.269 +.055 12.214 1400 ---- ---- ---- ---- 12.049 +.054 11.995 1425 ---- ---- ---- ---- 11.830 +.054 11.776 1450 ---- ---- ---- ---- 11.612 +.054 11.558 1475 ---- ---- ---- ---- 11.395 +.053 11.342 1500 ---- ---- ---- ---- 11.179 +.052 11.127 1525 ---- ---- ---- ---- 10.964 +.052 10.912 1550 ---- ---- ---- ---- 10.751 +.051 10.700 1575 ---- ---- ---- ---- 10.539 +.050 10.489 1600 ---- ---- ---- ---- 10.329 +.050 10.279 1625 ---- ---- ---- ---- 10.121 +.049 10.072 1650 ---- ---- ---- ---- 9.915 +.049 9.866 1675 ---- ---- ---- ---- 9.712 +.049 9.663 1700 ---- ---- ---- ---- 9.511 +.048 9.463 1725 ---- ---- ---- ---- 9.312 +.047 9.265 1750 ---- ---- ---- ---- 9.116 +.046 9.070 1775 ---- ---- ---- ---- 8.923 +.046 8.877 1800 ---- ---- ---- ---- 8.733 +.046 8.687 1825 ---- ---- ---- ---- 8.545 +.045 8.500 1850 ---- ---- ---- ---- 8.361 +.045 8.316 1875 ---- ---- ---- ---- 8.180 +.044 8.136 1900 ---- ---- ---- ---- 8.001 +.043 7.958 1925 ---- ---- ---- ---- 7.826 +.043 7.783 1950 ---- ---- ---- ---- 7.655 +.043 7.612 1975 ---- ---- ---- ---- 7.486 +.041 7.445 2000 ---- ---- ---- ---- 7.322 +.042 7.280 2025 ---- ---- ---- ---- 7.160 +.041 7.119 2050 ---- ---- ---- ---- 7.002 +.040 6.962 2075 ---- ---- ---- ---- 6.848 +.040 6.808 2100 ---- ---- ---- ---- 6.698 +.040 6.658 2125 ---- ---- ---- ---- 6.551 +.039 6.512 2150 ---- ---- ---- ---- 6.408 +.039 6.369 2175 ---- ---- ---- ---- 6.268 +.038 6.230 2200 ---- ---- ---- ---- 6.132 +.037 6.095 2225 ---- ---- ---- ---- 6.001 +.037 5.964 2250 ---- ---- ---- ---- 5.872 +.036 5.836 2275 ---- ---- ---- ---- 5.748 +.036 5.712 2300 ---- ---- ---- ---- 5.627 +.035 5.592 2325 ---- ---- ---- ---- 5.511 +.035 5.476 2350 ---- ---- ---- ---- 5.398 +.035 5.363 2375 ---- ---- ---- ---- 5.288 +.033 5.255 2400 ---- ---- ---- ---- 5.182 +.033 5.149 2425 ---- ---- ---- ---- 5.080 +.032 5.048 2450 ---- ---- ---- ---- 4.982 +.032 4.950 2475 ---- ---- ---- ---- 4.887 +.032 4.855 2500 ---- ---- ---- ---- 4.796 +.032 4.764 2525 ---- ---- ---- ---- 4.708 +.031 4.677 2550 ---- ---- ---- ---- 4.623 +.030 4.593 2575 ---- ---- ---- ---- 4.542 +.030 4.512 2600 ---- ---- ---- ---- 4.464 +.029 4.435 2625 ---- ---- ---- ---- 4.389 +.029 4.360 2650 ---- ---- ---- ---- 4.317 +.028 4.289 2675 ---- ---- ---- ---- 4.249 +.028 4.221 2700 ---- ---- ---- ---- 4.183 +.028 4.155 2725 ---- ---- ---- ---- 4.120 +.027 4.093 2750 ---- ---- ---- ---- 4.060 +.027 4.033 2775 ---- ---- ---- ---- 4.003 +.027 3.976 2800 ---- ---- ---- ---- 3.948 +.026 3.922 2825 ---- ---- ---- ---- 3.896 +.026 3.870 2850 ---- ---- ---- ---- 3.846 +.026 3.820 2875 ---- ---- ---- ---- 3.798 +.025 3.773 2900 ---- ---- ---- ---- 3.753 +.025 3.728 2925 ---- ---- ---- ---- 3.710 +.025 3.685 2950 ---- ---- ---- ---- 3.669 +.024 3.645 2975 ---- ---- ---- ---- 3.630 +.024 3.606 3000 ---- ---- ---- ---- 3.593 +.024 3.569 3025 ---- ---- ---- ---- 3.558 +.024 3.534 3050 ---- ---- ---- ---- 3.524 +.023 3.501 3075 ---- ---- ---- ---- 3.493 +.023 3.470 3100 ---- ---- ---- ---- 3.462 +.022 3.440 3125 ---- ---- ---- ---- 3.434 +.023 3.411 3150 ---- ---- ---- ---- 3.407 +.023 3.384 3175 ---- ---- ---- ---- 3.381 +.022 3.359 3200 ---- ---- ---- ---- 3.356 +.021 3.335 3225 ---- ---- ---- ---- 3.333 +.021 3.312 3250 ---- ---- ---- ---- 3.311 +.021 3.290 3275 ---- ---- ---- ---- 3.290 +.021 3.269 3300 ---- ---- ---- ---- 3.270 +.021 3.249 3325 ---- ---- ---- ---- 3.251 +.021 3.230 3350 ---- ---- ---- ---- 3.233 +.021 3.212 3375 ---- ---- ---- ---- 3.216 +.021 3.195 3400 ---- ---- ---- ---- 3.199 +.020 3.179 3425 ---- ---- ---- ---- 3.183 +.020 3.163 3450 ---- ---- ---- ---- 3.168 +.019 3.149 3475 ---- ---- ---- ---- 3.154 +.020 3.134 3500 ---- ---- ---- ---- 3.140 +.019 3.121 3525 ---- ---- ---- ---- 3.127 +.019 3.108 3550 ---- ---- ---- ---- 3.115 +.019 3.096 3575 ---- ---- ---- ---- 3.103 +.019 3.084 3600 ---- ---- ---- ---- 3.092 +.019 3.073 3625 ---- ---- ---- ---- 3.081 +.018 3.063 3650 ---- ---- ---- ---- 3.071 +.018 3.053 3675 ---- ---- ---- ---- 3.061 +.018 3.043 3700 ---- ---- ---- ---- 3.052 +.018 3.034 3725 ---- ---- ---- ---- 3.044 +.018 3.026 3750 ---- ---- ---- ---- 3.036 +.018 3.018 3775 ---- ---- ---- ---- 3.029 +.018 3.011 3800 ---- ---- ---- ---- 3.022 +.018 3.004 3825 ---- ---- ---- ---- 3.015 +.017 2.998 3850 ---- ---- ---- ---- 3.009 +.017 2.992 3875 ---- ---- ---- ---- 3.003 +.017 2.986 3900 ---- ---- ---- ---- 2.998 +.017 2.981 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.628 +.063 15.565 1050 ---- ---- ---- ---- 15.397 +.061 15.336 1075 ---- ---- ---- ---- 15.168 +.060 15.108 1100 ---- ---- ---- ---- 14.941 +.059 14.882 1125 ---- ---- ---- ---- 14.715 +.058 14.657 1150 ---- ---- ---- ---- 14.490 +.057 14.433 1175 ---- ---- ---- ---- 14.267 +.056 14.211 1200 ---- ---- ---- ---- 14.045 +.055 13.990 1225 ---- ---- ---- ---- 13.824 +.054 13.770 1250 ---- ---- ---- ---- 13.604 +.054 13.550 1275 ---- ---- ---- ---- 13.385 +.053 13.332 1300 ---- ---- ---- ---- 13.167 +.052 13.115 1325 ---- ---- ---- ---- 12.950 +.051 12.899 1350 ---- ---- ---- ---- 12.734 +.051 12.683 1375 ---- ---- ---- ---- 12.518 +.050 12.468 1400 ---- ---- ---- ---- 12.304 +.050 12.254 1425 ---- ---- ---- ---- 12.090 +.049 12.041 1450 ---- ---- ---- ---- 11.876 +.048 11.828 1475 ---- ---- ---- ---- 11.664 +.048 11.616 1500 ---- ---- ---- ---- 11.452 +.047 11.405 1525 ---- ---- ---- ---- 11.242 +.047 11.195 1550 ---- ---- ---- ---- 11.033 +.046 10.987 1575 ---- ---- ---- ---- 10.825 +.045 10.780 1600 ---- ---- ---- ---- 10.619 +.045 10.574 1625 ---- ---- ---- ---- 10.415 +.045 10.370 1650 ---- ---- ---- ---- 10.212 +.044 10.168 1675 ---- ---- ---- ---- 10.012 +.044 9.968 1700 ---- ---- ---- ---- 9.814 +.043 9.771 1725 ---- ---- ---- ---- 9.619 +.043 9.576 1750 ---- ---- ---- ---- 9.426 +.042 9.384 1775 ---- ---- ---- ---- 9.236 +.042 9.194 1800 ---- ---- ---- ---- 9.049 +.041 9.008 1825 ---- ---- ---- ---- 8.865 +.041 8.824 1850 ---- ---- ---- ---- 8.683 +.040 8.643 1875 ---- ---- ---- ---- 8.505 +.040 8.465 1900 ---- ---- ---- ---- 8.330 +.040 8.290 1925 ---- ---- ---- ---- 8.158 +.039 8.119 1950 ---- ---- ---- ---- 7.989 +.039 7.950 1975 ---- ---- ---- ---- 7.823 +.038 7.785 2000 ---- ---- ---- ---- 7.661 +.037 7.624 2025 ---- ---- ---- ---- 7.503 +.037 7.466 2050 ---- ---- ---- ---- 7.347 +.036 7.311 2075 ---- ---- ---- ---- 7.196 +.036 7.160 2100 ---- ---- ---- ---- 7.048 +.036 7.012 2125 ---- ---- ---- ---- 6.903 +.035 6.868 2150 ---- ---- ---- ---- 6.762 +.034 6.728 2175 ---- ---- ---- ---- 6.625 +.034 6.591 2200 ---- ---- ---- ---- 6.492 +.034 6.458 2225 ---- ---- ---- ---- 6.362 +.033 6.329 2250 ---- ---- ---- ---- 6.236 +.033 6.203 2275 ---- ---- ---- ---- 6.114 +.032 6.082 2300 ---- ---- ---- ---- 5.995 +.032 5.963 2325 ---- ---- ---- ---- 5.880 +.031 5.849 2350 ---- ---- ---- ---- 5.769 +.031 5.738 2375 ---- ---- ---- ---- 5.662 +.031 5.631 2400 ---- ---- ---- ---- 5.558 +.030 5.528 2425 ---- ---- ---- ---- 5.457 +.029 5.428 2450 ---- ---- ---- ---- 5.361 +.030 5.331 2475 ---- ---- ---- ---- 5.267 +.029 5.238 2500 ---- ---- ---- ---- 5.178 +.029 5.149 2525 ---- ---- ---- ---- 5.091 +.028 5.063 2550 ---- ---- ---- ---- 5.008 +.028 4.980 2575 ---- ---- ---- ---- 4.929 +.028 4.901 2600 ---- ---- ---- ---- 4.852 +.027 4.825 2625 ---- ---- ---- ---- 4.779 +.027 4.752 2650 ---- ---- ---- ---- 4.709 +.027 4.682 2675 ---- ---- ---- ---- 4.642 +.026 4.616 2700 ---- ---- ---- ---- 4.577 +.025 4.552 2725 ---- ---- ---- ---- 4.516 +.025 4.491 2750 ---- ---- ---- ---- 4.457 +.025 4.432 2775 ---- ---- ---- ---- 4.402 +.025 4.377 2800 ---- ---- ---- ---- 4.348 +.024 4.324 2825 ---- ---- ---- ---- 4.298 +.024 4.274 2850 ---- ---- ---- ---- 4.249 +.023 4.226 2875 ---- ---- ---- ---- 4.204 +.024 4.180 2900 ---- ---- ---- ---- 4.160 +.023 4.137 2925 ---- ---- ---- ---- 4.119 +.023 4.096 2950 ---- ---- ---- ---- 4.079 +.022 4.057 2975 ---- ---- ---- ---- 4.042 +.022 4.020 3000 ---- ---- ---- ---- 4.007 +.022 3.985 3025 ---- ---- ---- ---- 3.974 +.022 3.952 3050 ---- ---- ---- ---- 3.942 +.022 3.920 3075 ---- ---- ---- ---- 3.912 +.021 3.891 3100 ---- ---- ---- ---- 3.884 +.021 3.863 3125 ---- ---- ---- ---- 3.858 +.021 3.837 3150 ---- ---- ---- ---- 3.832 +.020 3.812 3175 ---- ---- ---- ---- 3.809 +.021 3.788 3200 ---- ---- ---- ---- 3.786 +.020 3.766 3225 ---- ---- ---- ---- 3.765 +.020 3.745 3250 ---- ---- ---- ---- 3.746 +.020 3.726 3275 ---- ---- ---- ---- 3.727 +.020 3.707 3300 ---- ---- ---- ---- 3.709 +.019 3.690 3325 ---- ---- ---- ---- 3.693 +.020 3.673 3350 ---- ---- ---- ---- 3.677 +.019 3.658 3375 ---- ---- ---- ---- 3.662 +.019 3.643 3400 ---- ---- ---- ---- 3.648 +.019 3.629 3425 ---- ---- ---- ---- 3.635 +.019 3.616 3450 ---- ---- ---- ---- 3.622 +.019 3.603 3475 ---- ---- ---- ---- 3.610 +.018 3.592 3500 ---- ---- ---- ---- 3.599 +.019 3.580 3525 ---- ---- ---- ---- 3.588 +.018 3.570 3550 ---- ---- ---- ---- 3.578 +.018 3.560 3575 ---- ---- ---- ---- 3.569 +.018 3.551 3600 ---- ---- ---- ---- 3.560 +.018 3.542 3625 ---- ---- ---- ---- 3.552 +.018 3.534 3650 ---- ---- ---- ---- 3.544 +.018 3.526 3675 ---- ---- ---- ---- 3.537 +.018 3.519 3700 ---- ---- ---- ---- 3.530 +.017 3.513 3725 ---- ---- ---- ---- 3.524 +.017 3.507 3750 ---- ---- ---- ---- 3.518 +.016 3.502 3775 ---- ---- ---- ---- 3.513 +.016 3.497 3800 ---- ---- ---- ---- 3.509 +.017 3.492 3825 ---- ---- ---- ---- 3.505 +.017 3.488 3850 ---- ---- ---- ---- 3.501 +.017 3.484 3875 ---- ---- ---- ---- 3.498 +.017 3.481 3900 ---- ---- ---- ---- 3.495 +.017 3.478 3925 ---- ---- ---- ---- 3.492 +.016 3.476 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.337 +.049 13.288 1325 ---- ---- ---- ---- 13.123 +.048 13.075 1350 ---- ---- ---- ---- 12.909 +.047 12.862 1375 ---- ---- ---- ---- 12.696 +.047 12.649 1400 ---- ---- ---- ---- 12.483 +.046 12.437 1425 ---- ---- ---- ---- 12.272 +.046 12.226 1450 ---- ---- ---- ---- 12.060 +.045 12.015 1475 ---- ---- ---- ---- 11.850 +.044 11.806 1500 ---- ---- ---- ---- 11.641 +.044 11.597 1525 ---- ---- ---- ---- 11.432 +.043 11.389 1550 ---- ---- ---- ---- 11.225 +.043 11.182 1575 ---- ---- ---- ---- 11.019 +.042 10.977 1600 ---- ---- ---- ---- 10.815 +.042 10.773 1625 ---- ---- ---- ---- 10.613 +.042 10.571 1650 ---- ---- ---- ---- 10.412 +.040 10.372 1675 ---- ---- ---- ---- 10.214 +.040 10.174 1700 ---- ---- ---- ---- 10.019 +.040 9.979 1725 ---- ---- ---- ---- 9.826 +.040 9.786 1750 ---- ---- ---- ---- 9.635 +.039 9.596 1775 ---- ---- ---- ---- 9.448 +.039 9.409 1800 ---- ---- ---- ---- 9.263 +.038 9.225 1825 ---- ---- ---- ---- 9.081 +.038 9.043 1850 ---- ---- ---- ---- 8.902 +.037 8.865 1875 ---- ---- ---- ---- 8.726 +.037 8.689 1900 ---- ---- ---- ---- 8.554 +.037 8.517 1925 ---- ---- ---- ---- 8.384 +.036 8.348 1950 ---- ---- ---- ---- 8.218 +.035 8.183 1975 ---- ---- ---- ---- 8.056 +.036 8.020 2000 ---- ---- ---- ---- 7.896 +.035 7.861 2025 ---- ---- ---- ---- 7.740 +.034 7.706 2050 ---- ---- ---- ---- 7.588 +.034 7.554 2075 ---- ---- ---- ---- 7.439 +.034 7.405 2100 ---- ---- ---- ---- 7.294 +.034 7.260 2125 ---- ---- ---- ---- 7.152 +.033 7.119 2150 ---- ---- ---- ---- 7.014 +.033 6.981 2175 ---- ---- ---- ---- 6.879 +.033 6.846 2200 ---- ---- ---- ---- 6.748 +.032 6.716 2225 ---- ---- ---- ---- 6.620 +.031 6.589 2250 ---- ---- ---- ---- 6.497 +.032 6.465 2275 ---- ---- ---- ---- 6.376 +.030 6.346 2300 ---- ---- ---- ---- 6.260 +.031 6.229 2325 ---- ---- ---- ---- 6.147 +.030 6.117 2350 ---- ---- ---- ---- 6.037 +.030 6.007 2375 ---- ---- ---- ---- 5.931 +.029 5.902 2400 ---- ---- ---- ---- 5.829 +.029 5.800 2425 ---- ---- ---- ---- 5.729 +.028 5.701 2450 ---- ---- ---- ---- 5.634 +.029 5.605 2475 ---- ---- ---- ---- 5.541 +.028 5.513 2500 ---- ---- ---- ---- 5.452 +.027 5.425 2525 ---- ---- ---- ---- 5.366 +.027 5.339 2550 ---- ---- ---- ---- 5.283 +.026 5.257 2575 ---- ---- ---- ---- 5.203 +.026 5.177 2600 ---- ---- ---- ---- 5.126 +.025 5.101 2625 ---- ---- ---- ---- 5.053 +.025 5.028 2650 ---- ---- ---- ---- 4.982 +.025 4.957 2675 ---- ---- ---- ---- 4.914 +.024 4.890 2700 ---- ---- ---- ---- 4.849 +.023 4.826 2725 ---- ---- ---- ---- 4.786 +.022 4.764 2750 ---- ---- ---- ---- 4.727 +.022 4.705 2775 ---- ---- ---- ---- 4.670 +.021 4.649 2800 ---- ---- ---- ---- 4.616 +.021 4.595 2825 ---- ---- ---- ---- 4.564 +.020 4.544 2850 ---- ---- ---- ---- 4.515 +.020 4.495 2875 ---- ---- ---- ---- 4.469 +.020 4.449 2900 ---- ---- ---- ---- 4.425 +.019 4.406 2925 ---- ---- ---- ---- 4.383 +.018 4.365 2950 ---- ---- ---- ---- 4.344 +.018 4.326 2975 ---- ---- ---- ---- 4.307 +.018 4.289 3000 ---- ---- ---- ---- 4.272 +.017 4.255 3025 ---- ---- ---- ---- 4.239 +.017 4.222 3050 ---- ---- ---- ---- 4.209 +.017 4.192 3075 ---- ---- ---- ---- 4.181 +.017 4.164 3100 ---- ---- ---- ---- 4.154 +.016 4.138 3125 ---- ---- ---- ---- 4.130 +.016 4.114 3150 ---- ---- ---- ---- 4.107 +.016 4.091 3175 ---- ---- ---- ---- 4.087 +.016 4.071 3200 ---- ---- ---- ---- 4.068 +.016 4.052 3225 ---- ---- ---- ---- 4.051 +.016 4.035 3250 ---- ---- ---- ---- 4.036 +.016 4.020 3275 ---- ---- ---- ---- 4.022 +.015 4.007 3300 ---- ---- ---- ---- 4.011 +.016 3.995 3325 ---- ---- ---- ---- 4.000 +.016 3.984 3350 ---- ---- ---- ---- 3.992 +.017 3.975 3375 ---- ---- ---- ---- 3.985 +.017 3.968 3400 ---- ---- ---- ---- 3.979 +.017 3.962 3425 ---- ---- ---- ---- 3.975 +.018 3.957 3450 ---- ---- ---- ---- 3.972 +.019 3.953 3475 ---- ---- ---- ---- 3.969 +.019 3.950 3500 ---- ---- ---- ---- 3.967 +.020 3.947 3525 ---- ---- ---- ---- 3.964 +.020 3.944 3550 ---- ---- ---- ---- 3.961 +.020 3.941 3575 ---- ---- ---- ---- 3.957 +.021 3.936 3600 ---- ---- ---- ---- 3.951 +.021 3.930 3625 ---- ---- ---- ---- 3.943 +.020 3.923 3650 ---- ---- ---- ---- 3.934 +.021 3.913 3675 ---- ---- ---- ---- 3.921 +.020 3.901 3700 ---- ---- ---- ---- 3.906 +.020 3.886 3725 ---- ---- ---- ---- 3.887 +.019 3.868 3750 ---- ---- ---- ---- 3.866 +.018 3.848 3775 ---- ---- ---- ---- 3.844 +.017 3.827 3800 ---- ---- ---- ---- 3.821 +.016 3.805 3825 ---- ---- ---- ---- 3.799 +.015 3.784 3850 ---- ---- ---- ---- 3.777 +.014 3.763 3875 ---- ---- ---- ---- 3.755 +.012 3.743 3900 ---- ---- ---- ---- 3.734 +.011 3.723 3925 ---- ---- ---- ---- 3.714 +.010 3.704 SO JUL28 Silver Option CALL 1375 ---- ---- ---- ---- 12.909 +.043 12.866 1400 ---- ---- ---- ---- 12.700 +.043 12.657 1425 ---- ---- ---- ---- 12.491 +.042 12.449 1450 ---- ---- ---- ---- 12.283 +.041 12.242 1475 ---- ---- ---- ---- 12.075 +.040 12.035 1500 ---- ---- ---- ---- 11.869 +.040 11.829 1525 ---- ---- ---- ---- 11.663 +.040 11.623 1550 ---- ---- ---- ---- 11.459 +.040 11.419 1575 ---- ---- ---- ---- 11.255 +.038 11.217 1600 ---- ---- ---- ---- 11.054 +.038 11.016 1625 ---- ---- ---- ---- 10.854 +.038 10.816 1650 ---- ---- ---- ---- 10.656 +.037 10.619 1675 ---- ---- ---- ---- 10.460 +.036 10.424 1700 ---- ---- ---- ---- 10.267 +.036 10.231 1725 ---- ---- ---- ---- 10.077 +.036 10.041 1750 ---- ---- ---- ---- 9.889 +.036 9.853 1775 ---- ---- ---- ---- 9.703 +.035 9.668 1800 ---- ---- ---- ---- 9.521 +.035 9.486 1825 ---- ---- ---- ---- 9.342 +.035 9.307 1850 ---- ---- ---- ---- 9.165 +.034 9.131 1875 ---- ---- ---- ---- 8.992 +.034 8.958 1900 ---- ---- ---- ---- 8.821 +.032 8.789 1925 ---- ---- ---- ---- 8.654 +.032 8.622 1950 ---- ---- ---- ---- 8.491 +.032 8.459 1975 ---- ---- ---- ---- 8.330 +.032 8.298 2000 ---- ---- ---- ---- 8.173 +.031 8.142 2025 ---- ---- ---- ---- 8.019 +.030 7.989 2050 ---- ---- ---- ---- 7.869 +.030 7.839 2075 ---- ---- ---- ---- 7.723 +.030 7.693 2100 ---- ---- ---- ---- 7.580 +.030 7.550 2125 ---- ---- ---- ---- 7.440 +.029 7.411 2150 ---- ---- ---- ---- 7.304 +.028 7.276 2175 ---- ---- ---- ---- 7.172 +.028 7.144 2200 ---- ---- ---- ---- 7.044 +.028 7.016 2225 ---- ---- ---- ---- 6.919 +.028 6.891 2250 ---- ---- ---- ---- 6.798 +.028 6.770 2275 ---- ---- ---- ---- 6.680 +.027 6.653 2300 ---- ---- ---- ---- 6.566 +.026 6.540 2325 ---- ---- ---- ---- 6.456 +.026 6.430 2350 ---- ---- ---- ---- 6.350 +.026 6.324 2375 ---- ---- ---- ---- 6.247 +.026 6.221 2400 ---- ---- ---- ---- 6.147 +.025 6.122 2425 ---- ---- ---- ---- 6.051 +.024 6.027 2450 ---- ---- ---- ---- 5.959 +.024 5.935 2475 ---- ---- ---- ---- 5.870 +.024 5.846 2500 ---- ---- ---- ---- 5.785 +.024 5.761 2525 ---- ---- ---- ---- 5.703 +.023 5.680 2550 ---- ---- ---- ---- 5.624 +.023 5.601 2575 ---- ---- ---- ---- 5.549 +.023 5.526 2600 ---- ---- ---- ---- 5.477 +.023 5.454 2625 ---- ---- ---- ---- 5.408 +.022 5.386 2650 ---- ---- ---- ---- 5.342 +.022 5.320 2675 ---- ---- ---- ---- 5.279 +.022 5.257 2700 ---- ---- ---- ---- 5.219 +.022 5.197 2725 ---- ---- ---- ---- 5.162 +.021 5.141 2750 ---- ---- ---- ---- 5.107 +.021 5.086 2775 ---- ---- ---- ---- 5.056 +.021 5.035 2800 ---- ---- ---- ---- 5.006 +.020 4.986 2825 ---- ---- ---- ---- 4.960 +.020 4.940 2850 ---- ---- ---- ---- 4.916 +.020 4.896 2875 ---- ---- ---- ---- 4.874 +.020 4.854 2900 ---- ---- ---- ---- 4.835 +.020 4.815 2925 ---- ---- ---- ---- 4.797 +.019 4.778 2950 ---- ---- ---- ---- 4.762 +.019 4.743 2975 ---- ---- ---- ---- 4.729 +.019 4.710 3000 ---- ---- ---- ---- 4.698 +.018 4.680 3025 ---- ---- ---- ---- 4.669 +.018 4.651 3050 ---- ---- ---- ---- 4.642 +.019 4.623 3075 ---- ---- ---- ---- 4.616 +.018 4.598 3100 ---- ---- ---- ---- 4.592 +.018 4.574 3125 ---- ---- ---- ---- 4.569 +.017 4.552 3150 ---- ---- ---- ---- 4.549 +.018 4.531 3175 ---- ---- ---- ---- 4.529 +.017 4.512 3200 ---- ---- ---- ---- 4.511 +.017 4.494 3225 ---- ---- ---- ---- 4.494 +.017 4.477 3250 ---- ---- ---- ---- 4.479 +.017 4.462 3275 ---- ---- ---- ---- 4.464 +.016 4.448 3300 ---- ---- ---- ---- 4.451 +.017 4.434 3325 ---- ---- ---- ---- 4.438 +.016 4.422 3350 ---- ---- ---- ---- 4.427 +.016 4.411 3375 ---- ---- ---- ---- 4.416 +.016 4.400 3400 ---- ---- ---- ---- 4.406 +.016 4.390 3425 ---- ---- ---- ---- 4.397 +.016 4.381 3450 ---- ---- ---- ---- 4.388 +.015 4.373 3475 ---- ---- ---- ---- 4.380 +.015 4.365 3500 ---- ---- ---- ---- 4.373 +.015 4.358 3525 ---- ---- ---- ---- 4.367 +.015 4.352 3550 ---- ---- ---- ---- 4.361 +.015 4.346 3575 ---- ---- ---- ---- 4.355 +.014 4.341 3600 ---- ---- ---- ---- 4.351 +.015 4.336 3625 ---- ---- ---- ---- 4.347 +.015 4.332 3650 ---- ---- ---- ---- 4.343 +.014 4.329 3675 ---- ---- ---- ---- 4.340 +.014 4.326 3700 ---- ---- ---- ---- 4.337 +.014 4.323 3725 ---- ---- ---- ---- 4.335 +.014 4.321 3750 ---- ---- ---- ---- 4.334 +.014 4.320 3775 ---- ---- ---- ---- 4.333 +.014 4.319 3800 ---- ---- ---- ---- 4.332 +.014 4.318 3825 ---- ---- ---- ---- 4.332 +.014 4.318 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 5 12 1725 ---- ---- ---- ---- .001 .000 .001 204 1750 ---- ---- ---- ---- .001 .000 .001 157 1775 ---- ---- ---- ---- .001 .000 .001 18 1800 ---- ---- ---- ---- .001 .000 .001 160 1825 ---- ---- ---- ---- .001 .000 .001 25 1850 ---- ---- ---- ---- .001 .000 .001 74 1875 ---- ---- ---- ---- .001 .000 .001 40 1900 ---- ---- ---- ---- .001 .000 .001 142 1905 ---- ---- ---- ---- .001 .000 .001 1910 ---- ---- ---- ---- .001 .000 .001 1915 ---- ---- ---- ---- .001 .000 .001 1920 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 10 96 1930 ---- ---- ---- ---- .001 .000 .001 31 1935 ---- ---- ---- ---- .001 .000 .001 1940 ---- ---- ---- ---- .001 .000 .001 5 1945 ---- ---- ---- ---- .001 .000 .001 16 1950 ---- ---- ---- ---- .001 .000 .001 130 1955 ---- ---- ---- ---- .001 .000 .001 14 1960 ---- ---- ---- ---- .001 .000 .001 10 1965 ---- ---- ---- ---- .001 .000 .001 7 1970 ---- ---- ---- ---- .001 .000 .001 2 1975 ---- ---- ---- ---- .001 .000 .001 53 1980 ---- ---- ---- ---- .001 .000 .001 10 1985 ---- ---- ---- ---- .001 .000 .001 1990 ---- ---- ---- ---- .001 .000 .001 4 1995 ---- ---- ---- ---- .001 -.001 .002 12 2000 ---- ---- ---- ---- .002 .000 .002 10 275 2005 ---- ---- ---- ---- .002 .000 .002 4 2010 ---- ---- ---- ---- .002 .000 .002 12 2015 ---- ---- ---- ---- .002 .000 .002 13 2020 ---- ---- ---- ---- .002 .000 .002 200 2025 ---- ---- ---- ---- .002 -.001 .003 64 2030 ---- ---- ---- ---- .002 -.001 15 .003 16 36 2035 ---- ---- ---- ---- .003 .000 .003 15 2040 .004 .004 .004 .004 .003 -.001 7 .004 21 2045 ---- ---- ---- ---- .003 -.001 .004 20 2050 ---- .005B ---- .005B .003 -.001 .004 2 186 2055 ---- ---- ---- ---- .004 -.001 .005 4 12 2060 ---- .006B ---- .006B .004 -.001 .005 11 2065 ---- .007B ---- ---- .005 -.001 .006 1 14 2070 ---- .008B .006A .006A .005 -.002 .007 8 105 2075 ---- ---- ---- ---- .006 -.001 18 .007 1 43 2080 ---- ---- .007A .007A .007 -.001 .008 11 2085 .005 .005 .005 .008B .007 -.002 4 .009 1 58 2090 .010 .010 .009A .010 .008 -.002 10 .010 5 32 2095 ---- ---- .009A .009A .009 -.002 .011 27 2100 .013 .014B .010A .012A .010 -.002 10 .012 4 376 2105 .023 .023 .011A .013A .011 -.002 2 .013 1 40 2110 .012 .013 .010A .014B .012 -.002 18 .014 38 2115 ---- .019B .012A .012A .013 -.003 .016 79 2120 .014 .020B .013A .013A .015 -.002 1 .017 95 2125 .018 .023B .012 .018 .016 -.003 26 .019 12 218 2130 .015 .025B .014 .025B .018 -.003 20 .021 18 63 2135 .023 .028B .016A .027B .020 -.003 11 .023 1 61 2140 .019 .031B .017A .031B .022 -.003 10 .025 11 56 2145 .017 .034B .017 .034B .024 -.003 1 .027 1 174 2150 .026 .037B .020A .020A .026 -.004 4 .030 33 553 2155 ---- .041B .022A .041B .029 -.004 .033 1 60 2160 ---- .046B .024A .046B .032 -.004 .036 7 73 2165 .039 .050B .024 .050B .035 -.004 13 .039 17 44 2170 .034 .055B .028A .029A .038 -.005 10 .043 20 71 2175 .040 .061B .030A .043A .042 -.005 3 .047 15 142 2180 .037 .067B .032A .047A .046 -.006 14 .052 6 48 2185 .067 .074B .035A .051A .051 -.006 6 .057 9 160 2190 .040 .081B .038A .063B .055 -.007 47 .062 2 64 2195 .044 .088B .041A .061A .061 -.008 20 .069 1 109 2200 .050 .096B .044 .076B .067 -.009 52 .076 50 611 2205 .062 .105B .049A .105B .073 -.009 11 .082 2 62 2210 ---- .114B .053A .114B .080 -.010 1 .090 23 2215 .068 .125B .058A .058A .087 -.012 8 .099 11 103 2220 .113 .136B .063A .129B .095 -.013 22 .108 8 62 2225 .101 .147B .068A .116 .104 -.014 47 .118 10 126 2230 .084 .162B .074A .112A .113 -.016 19 .129 11 111 2235 ---- .176B .080A .176B .123 -.018 .141 23 2240 .155 .190B .087A .133A .134 -.019 36 .153 1 38 2245 .107 .206B .096A .150A .146 -.021 30 .167 1 173 2250 .189 .224B .101 .224B .159 -.022 79 .181 110 953 2255 .137 .243B .113A .243B .172 -.025 2 .197 9 20 2260 .172 .263B .121A .184A .187 -.026 32 .213 159 305 2265 .150 .282B .130A .130A .203 -.028 10 .231 7 27 2270 .160 .305B .141A .141A .219 -.030 2 .249 12 84 2275 .195 .325B .154A .234A .237 -.032 186 .269 53 144 2280 .232 .348B .165A .348B .256 -.034 37 .290 1 88 2285 .219 .376B .178A .271A .276 -.036 11 .312 8 16 2290 .197 .402B .193A .402B .297 -.038 8 .335 7 130 2295 .371 .427B .209A .314A .319 -.040 5 .359 13 2300 .406 .457B .226A .387 .343 -.041 183 .384 118 495 2305 .247 .489B .244A .489B .367 -.044 4 .411 4 22 2310 .299 .521B .262A .294A .393 -.045 1 .438 7 20 2315 .326 .553B .278A .553B .420 -.047 3 .467 35 2320 .367 .585B .300A .585B .448 -.049 25 .497 4 38 2325 .430 .617B .319 .617B .477 -.050 47 .527 2 362 2330 .400 .656B .346A .656B .507 -.052 9 .559 62 2335 .409 .689B .371A .689B .539 -.053 4 .592 20 2340 .452 .729B .393A .444A .571 -.055 6 .626 48 2345 .484 .768B .421A .768B .604 -.056 7 .660 63 2350 .513 .801B .447A .800B .638 -.057 13 .695 246 2355 ---- .841B .475A .840B .674 -.057 5 .731 7 2360 .766 .881B .501A .881B .709 -.059 1 .768 17 2365 ---- .928B .535A .928B .745 -.061 .806 17 2370 ---- .968B .567A .968B .783 -.062 .845 55 2375 .657 1.009B .599A .599A .821 -.063 4 .884 93 2380 .780 1.051B .631A 1.050B .860 -.064 4 .924 18 2385 ---- 1.093B .663A 1.092B .900 -.065 .965 1 13 2390 ---- 1.141B .695A 1.141B .940 -.066 1.006 53 2395 ---- 1.184B .727A 1.184B .981 -.067 1.048 1 43 2400 ---- 1.226B .767A 1.226B 1.023 -.067 1 1.090 2 151 2405 ---- 1.274B .799A 1.274B 1.065 -.068 1.133 11 2410 1.268 1.317B .839A 1.317B 1.107 -.070 1 1.177 10 2415 ---- 1.365B .879A 1.365B 1.150 -.070 1.220 7 2420 ---- 1.408B .919A 1.408B 1.194 -.070 1.264 2 3 2425 ---- 1.456B .951A 1.456B 1.238 -.071 1.309 62 2430 ---- 1.498B .991A 1.498B 1.282 -.072 1.354 3 6 2435 1.310 1.547B 1.031A 1.547B 1.327 -.072 1 1.399 1 12 2440 1.485 1.596B 1.079A 1.358A 1.372 -.073 1 1.445 9 2445 ---- 1.638B 1.119A 1.638B 1.417 -.072 1.489 1 2450 1.200 1.687B 1.159A 1.159A 1.463 -.072 6 1.535 159 2455 ---- 1.736B 1.199A 1.736B 1.509 -.073 1.582 5 2460 ---- 1.785B 1.247A 1.785B 1.556 -.072 1.628 14 2465 1.378 1.834B 1.287A 1.448A 1.602 -.073 3 1.675 14 2470 ---- 1.876B 1.327A 1.876B 1.649 -.073 1.722 14 2475 1.485 1.925B 1.371A 1.399A 1.696 -.074 1 1.770 31 2480 1.504 1.974B 1.420A 1.974B 1.743 -.074 1 1.817 1 10 2485 ---- 2.023B 1.462A 2.023B 1.790 -.075 1.865 8 2490 1.574 2.072B 1.511A 1.532A 1.838 -.074 1 1.912 10 2495 ---- 2.121B 1.553A 2.121B 1.886 -.074 1.960 11 2500 ---- 2.170B 1.602A 2.170B 1.934 -.074 2.008 105 2505 ---- 2.219B 1.645A 2.219B 1.982 -.074 2.056 2510 ---- 2.268B 1.694A 2.268B 2.030 -.075 2.105 10 2515 ---- 2.316B 1.736A 2.316B 2.079 -.074 2.153 10 2520 ---- 2.364B 1.785A 2.364B 2.127 -.075 2.202 14 2525 ---- 2.412B 1.834A 2.412B 2.176 -.074 2.250 110 2530 ---- 2.460B 1.876A 2.460B 2.225 -.074 2.299 4 2535 ---- 2.514B 1.925A 2.514B 2.273 -.075 2.348 4 2540 ---- 2.562B 1.974A 2.562B 2.322 -.074 2.396 1 2545 ---- 2.610B 2.023A 2.610B 2.371 -.074 2.445 2550 ---- 2.658B 2.065A 2.658B 2.420 -.074 2.494 13 2555 ---- 2.706B 2.114A 2.706B 2.469 -.075 2.544 5 2560 ---- 2.760B 2.163A 2.760B 2.518 -.075 2.593 2565 ---- 2.808B 2.212A 2.808B 2.567 -.075 2.642 2570 ---- 2.856B 2.261A 2.856B 2.617 -.074 2.691 1 2575 ---- 2.904B 2.310A 2.904B 2.666 -.074 2.740 4 2580 ---- 2.958B 2.359A 2.958B 2.715 -.075 2.790 1 2585 ---- 3.006B 2.408A 3.006B 2.765 -.074 2.839 10 2590 ---- 3.054B 2.457A 3.054B 2.814 -.075 2.889 2595 ---- 3.108B 2.499A 3.108B 2.864 -.074 2.938 2600 ---- 3.156B 2.548A 3.156B 2.913 -.074 2.987 3 2605 ---- 3.204B 2.597A 3.204B 2.963 -.073 3.036 2610 ---- 3.252B 2.646A 3.252B 3.012 -.074 3.086 1 2615 ---- 3.306B 2.695A 3.306B 3.062 -.073 3.135 2 2620 ---- 3.354B 2.744A 3.354B 3.111 -.074 3.185 2625 ---- 3.402B 2.793A 3.402B 3.161 -.074 3.235 2630 ---- 3.450B 2.842A 3.450B 3.211 -.073 3.284 2635 ---- 3.504B 2.891A 3.504B 3.260 -.074 3.334 2640 ---- 3.552B 2.940A 3.552B 3.310 -.074 3.384 2645 ---- 3.600B 2.996A 3.600B 3.360 -.073 3.433 2650 3.162 3.654B 3.042A 3.654B 3.409 -.074 1 3.483 2 2655 ---- 3.702B 3.090A 3.702B 3.459 -.074 3.533 2660 ---- 3.750B 3.138A 3.750B 3.509 -.074 3.583 2665 ---- 3.804B 3.192A 3.804B 3.558 -.074 3.632 2670 ---- 3.852B 3.240A 3.852B 3.608 -.074 3.682 2675 ---- 3.900B 3.288A 3.900B 3.657 -.075 3.732 2680 ---- 3.948B 3.336A 3.948B 3.707 -.075 3.782 2685 ---- 4.002B 3.390A 4.002B 3.757 -.074 3.831 2700 ---- 4.152B 3.534A 4.152B 3.906 -.075 3.981 1 2725 ---- 4.398B 3.786A 4.398B 4.155 -.075 4.230 2750 ---- 4.650B 4.032A 4.650B 4.404 -.075 4.479 1 2775 ---- 4.900B 4.284A 4.900B 4.653 -.076 4.729 2800 ---- 5.150B 4.530A 5.150B 4.903 -.075 4.978 2825 ---- 5.400B 4.782A 5.400B 5.152 -.076 5.228 2850 ---- 5.650B 5.028A 5.645B 5.402 -.075 5.477 2875 ---- 5.900B 5.280A 5.900B 5.652 -.075 5.727 2900 ---- 6.145B 5.526A 6.145B 5.902 -.075 5.977 2925 ---- 6.395B 5.775A 6.395B 6.151 -.075 6.226 2950 ---- 6.645B 6.025A 6.645B 6.401 -.075 6.476 2975 ---- 6.895B 6.275A 6.895B 6.651 -.075 6.726 3000 ---- 7.125B 6.525A 6.525A 6.901 -.075 6.976 3025 ---- 7.369B 6.775A 6.775A 7.151 -.075 7.226 3050 ---- 7.619B 7.025A 7.025A 7.401 -.075 7.476 3 3075 ---- 7.869B 7.275A 7.275A 7.651 -.075 7.726 3100 ---- 8.119B 7.525A 7.525A 7.901 -.075 7.976 3125 ---- 8.368B 7.775A 7.775A 8.151 -.075 8.226 3150 ---- 8.618B 8.025A 8.025A 8.401 -.075 8.476 3175 ---- 8.868B 8.317A 8.317A 8.651 -.075 8.726 3200 ---- 9.118B 8.567A 8.567A 8.901 -.075 8.976 3225 ---- 9.368B 8.817A 8.817A 9.151 -.075 9.226 3250 ---- 9.618B 9.067A 9.067A 9.401 -.075 9.476 3275 ---- 9.868B 9.317A 9.317A 9.651 -.075 9.726 3300 ---- 10.118B 9.567A 9.567A 9.901 -.075 9.976 3325 ---- 10.368B 9.817A 9.817A 10.151 -.075 10.226 3350 ---- 10.618B 10.067A 10.067A 10.401 -.075 10.476 3375 ---- 10.868B 10.317A 10.317A 10.651 -.075 10.726 3400 ---- 11.118B 10.567A 10.567A 10.901 -.075 10.976 3425 ---- 11.368B 10.818A 10.818A 11.151 -.075 11.226 3450 ---- 11.618B 11.068A 11.068A 11.401 -.075 11.476 3475 ---- 11.868B 11.318A 11.318A 11.651 -.075 11.726 3500 ---- 12.118B 11.568A 11.568A 11.901 -.075 11.976 3525 ---- 12.368B 11.818A 11.818A 12.151 -.075 12.226 3550 ---- 12.617B 12.068A 12.068A 12.401 -.075 12.476 3575 ---- 12.867B 12.318A 12.318A 12.651 -.075 12.726 3600 ---- 13.117B 12.568A 12.568A 12.901 -.075 12.976 3625 ---- 13.367B 12.818A 12.818A 13.151 -.075 13.226 3650 ---- 13.617B 13.068A 13.068A 13.401 -.075 13.476 3675 ---- 13.867B 13.318A 13.318A 13.651 -.075 13.726 4000 ---- 17.116B 16.569A 16.569A 16.901 -.075 16.976 4500 ---- 22.114B 21.569A 21.569A 21.901 -.075 21.976 5000 ---- 27.113B 26.570A 26.570A 26.901 -.075 26.976 6000 ---- 37.109B 36.572A 36.572A 36.901 -.075 36.976 7000 ---- 47.106B 46.574A 46.574A 46.901 -.075 46.976 8000 ---- 57.103B 56.576A 56.576A 56.901 -.075 56.976 9000 ---- 67.100B 66.577A 66.577A 66.901 -.075 66.976 10000 ---- 77.096B 76.579A 76.579A 76.901 -.075 76.976 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 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 .000 .001 404 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 184 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1 1375 ---- ---- ---- ---- .001 .000 .001 203 1400 ---- ---- ---- ---- .001 .000 .001 2 1425 ---- ---- ---- ---- .001 .000 .001 3 1450 ---- ---- ---- ---- .001 .000 .001 202 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .002 +.001 .001 22 1525 ---- ---- ---- ---- .002 +.001 .001 1 1550 ---- ---- ---- ---- .002 +.001 .001 20 1575 ---- ---- ---- ---- .003 +.002 .001 6 1600 ---- ---- ---- ---- .003 +.001 .002 205 1625 ---- ---- ---- ---- .004 +.002 .002 3 6 1650 ---- ---- ---- ---- .005 +.002 .003 50 1675 ---- .004B ---- .004B .006 +.003 .003 15 1700 ---- .005B ---- .005B .006 +.002 .004 70 1725 ---- .006B ---- .006B .008 +.003 .005 1 206 1750 ---- .008B ---- .008B .009 +.002 .007 1 98 1775 ---- .010B ---- .010B .011 +.002 .009 226 1800 ---- .012B ---- .012B .013 +.002 .011 3 389 1825 ---- .015B ---- .015B .015 +.002 1 .013 34 1850 ---- .019B ---- .019B .018 +.001 .017 148 1875 ---- .024B ---- .024B .022 +.001 .021 66 1900 ---- .030B ---- .029B .026 .000 .026 10 260 1905 ---- .031B ---- .031B .028 +.001 .027 1 1910 ---- .032B ---- .032B .029 +.001 .028 1915 ---- .034B ---- .034B .030 +.001 .029 1920 ---- .035B ---- .035B .031 .000 1 .031 1 1925 ---- .037B ---- .037B .032 .000 .032 13 153 1930 ---- .039B ---- .038B .034 +.001 .033 1 5 1935 ---- .040B .034A .039B .035 .000 .035 2 1940 ---- .042B .035A .042B .036 .000 .036 19 1945 ---- .044B .037A .044B .038 .000 .038 7 1950 ---- .046B .038A .046B .039 -.001 1 .040 14 284 1955 ---- .048B .039A .048B .041 .000 .041 10 1960 ---- .050B .041A .050B .043 .000 .043 2 1965 ---- .052B .042A .052B .045 .000 .045 10 1970 .047 .054B .044A .047 .046 -.001 1 .047 18 1975 .050 .057B .045A .051 .048 -.001 93 .049 46 218 1980 ---- .059B .047A .059B .050 -.001 .051 1 1985 .054 .062B .049A .062B .053 .000 4 .053 13 1990 ---- .065B .050A .065B .055 -.001 .056 10 1995 .056 .067B .052A .067B .057 -.001 9 .058 6 17 2000 .052 .071B .050 .055A .060 -.001 25 .061 62 618 2005 .063 .074B .056A .074B .062 -.001 4 .063 7 2010 ---- .077B .059A .077B .065 -.001 .066 31 2015 ---- .081B .061A .081B .068 -.001 .069 4 2020 .065 .084B .063A .064A .071 -.001 2 .072 4 2025 ---- .088B .065A .088B .074 -.001 72 .075 4 169 2030 .078 .092B .068A .081B .078 .000 6 .078 40 2035 ---- .096B .070A .096B .081 -.001 1 .082 18 2040 .089 .101B .074A .101B .085 .000 1 .085 17 2045 ---- .105B .076A .105B .088 -.001 .089 18 2050 .082 .110B .079A .097B .092 -.001 23 .093 15 761 2055 .106 .115B .083A .083A .097 -.001 1 .098 12 2060 ---- .121B .086A .121B .101 -.001 .102 1 84 2065 ---- .126B .090A .126B .106 -.001 .107 2 2070 .131 .132B .093A .110A .110 -.002 13 .112 1 32 2075 .131 .138B .097A .114A .116 -.001 2 .117 14 203 2080 ---- .144B .101A .144B .121 -.001 .122 1 8 2085 ---- .151B .105A .151B .126 -.002 2 .128 25 2090 .116 .158B .109A .138B .132 -.002 7 .134 5 41 2095 ---- .165B .113A .165B .138 -.002 .140 17 61 2100 .153 .172 .118A .144A .145 -.001 43 .146 13 600 2105 ---- .180B .123A .180B .151 -.002 .153 4 45 2110 ---- .189B .128A .189B .158 -.002 1 .160 6 40 2115 .137 .198B .133A .165A .166 -.002 7 .168 10 2120 ---- .207B .139A .207B .173 -.003 .176 11 81 2125 .162 .216B .145A .167A .181 -.003 13 .184 4 425 2130 ---- .226B .152A .226B .190 -.003 4 .193 9 159 2135 .204 .237B .158A .197A .199 -.003 1 .202 64 2140 ---- .248B .165A .248B .208 -.003 1 .211 11 50 2145 ---- .260B .172A .260B .217 -.004 .221 205 2150 .193 .271B .180A .225A .227 -.004 32 .231 25 1099 2155 ---- .284B .187A .284B .238 -.004 2 .242 26 2160 ---- .296B .196A .296B .248 -.005 7 .253 8 325 2165 .267 .310B .204A .310B .260 -.004 20 .264 6 22 2170 .218 .323B .213A .323B .271 -.005 2 .276 1 67 2175 .248 .338B .223A .230A .284 -.005 19 .289 8 201 2180 ---- .352B .233A .352B .296 -.006 10 .302 10 32 2185 .305 .367B .243A .304A .310 -.005 14 .315 11 29 2190 ---- .384B .254A .384B .323 -.007 .330 1 47 2195 .286 .399B .265A .399B .337 -.007 10 .344 4 22 2200 .342 .416B .276A .279A .352 -.007 142 .359 13 651 2205 .310 .435B .289A .289A .367 -.008 7 .375 26 2210 .325 .453B .301A .379A .383 -.008 18 .391 30 2215 .409 .472B .314A .472B .399 -.009 10 .408 4 28 2220 ---- .491B .328A .491B .416 -.009 .425 18 2225 .368 .511B .342A .511B .433 -.010 5 .443 5 157 2230 .384 .532B .355A .355A .451 -.010 10 .461 4 18 2235 .411 .553B .371A .480A .470 -.010 3 .480 1 35 2240 ---- .575B .387A .575B .489 -.011 .500 11 2245 .429 .597B .403A .505A .508 -.012 5 .520 8 15 2250 .487 .620B .419A .551B .528 -.013 77 .541 9 413 2255 .458 .643B .436A .436A .549 -.013 4 .562 7 7 2260 ---- .667B .453A .667B .570 -.014 .584 9 2265 ---- .692B .471A .692B .592 -.014 .606 11 2270 .587 .717B .490A .490A .615 -.014 10 .629 2 50 2275 .658 .743B .510A .743B .637 -.016 9 .653 2 250 2280 .748 .769B .530A .752B .661 -.016 4 .677 7 129 2285 .591 .796B .551A .732B .689 -.012 57 .701 2 28 2290 .731 .824B .572A .716A .710 -.017 11 .727 35 2295 ---- .849B .594A .849B .735 -.017 .752 13 2300 .811 .874B .617A .756A .760 -.019 28 .779 16 367 2305 .697 .903B .638A .903B .787 -.018 8 .805 9 68 2310 .689 .932B .663A .663A .813 -.020 5 .833 10 49 2315 .874 .964B .685A .851A .842 -.019 8 .861 3 20 2320 .740 .993B .710A .848A .870 -.019 10 .889 106 2325 .860 1.027B .734A .955B .898 -.020 43 .918 349 2330 .875 1.055B .759A .759A .927 -.021 40 .948 5 21 2335 .855 1.090B .785A 1.013B .956 -.022 2 .978 14 2340 1.023 1.119B .809A .998A .987 -.021 5 1.008 1 26 2345 .871 1.155B .836A 1.029A 1.016 -.023 26 1.039 12 2350 ---- 1.188B .865A 1.188B 1.047 -.024 21 1.071 250 2355 .931 1.219B .888A 1.144B 1.079 -.024 8 1.103 16 2360 ---- 1.254B .921A 1.254B 1.111 -.024 1.135 2 2365 ---- 1.287B .951A 1.286B 1.143 -.025 1.168 14 2370 1.061 1.322B .980A .989A 1.176 -.025 2 1.201 7 2375 ---- 1.360B 1.007A 1.360B 1.209 -.026 12 1.235 2 202 2380 ---- 1.393B 1.041A 1.041A 1.243 -.026 1.269 12 2385 ---- 1.427B 1.070A 1.070A 1.276 -.028 1.304 2390 ---- 1.466B 1.103A 1.103A 1.311 -.028 1.339 13 2395 ---- 1.502B 1.133A 1.133A 1.347 -.028 1.375 2400 ---- 1.540B 1.166A 1.539B 1.382 -.029 1.411 3 215 2405 ---- 1.577B 1.196A 1.196A 1.418 -.029 4 1.447 2 2410 ---- 1.615B 1.232A 1.232A 1.454 -.030 1.484 2415 ---- 1.653B 1.259A 1.259A 1.491 -.030 1.521 2420 ---- 1.692B 1.299A 1.299A 1.528 -.031 1.559 7 2425 ---- 1.738B 1.331A 1.738B 1.565 -.032 1.597 30 2430 ---- 1.767B 1.384A 1.384A 1.602 -.033 1.635 2435 ---- 1.807B 1.419A 1.419A 1.641 -.033 1.674 1 2440 ---- 1.847B 1.454A 1.454A 1.679 -.034 1.713 8 2445 ---- 1.888B 1.490A 1.490A 1.718 -.034 1.752 6 2450 ---- 1.936B 1.511A 1.935B 1.758 -.034 1.792 111 2455 ---- 1.970B 1.562A 1.562A 1.797 -.035 1.832 1 2460 ---- 2.011B 1.599A 1.599A 1.836 -.037 1.873 1 2465 ---- 2.052B 1.636A 1.636A 1.877 -.036 1.913 2 2470 ---- 2.095B 1.673A 1.673A 1.917 -.037 1.954 5 2475 1.774 2.151B 1.691A 1.709A 1.957 -.038 1 1.995 75 2480 1.935 2.179B 1.749A 1.988A 1.998 -.039 2 2.037 4 5 2485 ---- 2.222B 1.788A 1.788A 2.040 -.039 2.079 2 2490 ---- 2.265B 1.825A 1.825A 2.082 -.039 2.121 9 2495 ---- 2.308B 1.865A 1.865A 2.124 -.039 2.163 5 2500 ---- 2.361B 1.889A 2.361B 2.165 -.041 2.206 239 2505 ---- 2.395B 1.944A 1.944A 2.207 -.041 2.248 2510 ---- 2.439B 1.984A 1.984A 2.250 -.041 2.291 2515 ---- 2.484B 2.025A 2.025A 2.293 -.042 2.335 1 2520 ---- 2.527B 2.067A 2.067A 2.336 -.042 2.378 2525 ---- 2.585B 2.087A 2.585B 2.378 -.044 2.422 18 2530 ---- 2.617B 2.149A 2.149A 2.422 -.044 2.466 2535 ---- 2.661B 2.190A 2.190A 2.466 -.044 2.510 2540 ---- 2.708B 2.233A 2.233A 2.510 -.044 2.554 9 2545 ---- 2.753B 2.276A 2.276A 2.554 -.044 2.598 2550 ---- 2.809B 2.303A 2.809B 2.598 -.045 2.643 27 2555 ---- 2.843B 2.361A 2.361A 2.642 -.046 2.688 2560 ---- 2.889B 2.404A 2.404A 2.686 -.047 2.733 2565 ---- 2.935B 2.446A 2.446A 2.731 -.047 2.778 2570 ---- 2.980B 2.489A 2.489A 2.776 -.047 2.823 8 2575 ---- 3.033B 2.510A 3.033B 2.821 -.048 2.869 100 2580 ---- 3.072B 2.576A 2.576A 2.866 -.048 2.914 2585 ---- 3.118B 2.619A 2.619A 2.911 -.049 2.960 2590 ---- 3.165B 2.663A 2.663A 2.957 -.049 3.006 6 2595 ---- 3.210B 2.707A 2.707A 3.003 -.049 3.052 2600 ---- 3.264B 2.735A 3.264B 3.048 -.050 3.098 22 2605 ---- 3.297B 2.795A 2.795A 3.095 -.049 3.144 7 2610 3.236 3.344B 2.839A 3.331B 3.140 -.051 1 3.191 7 2615 ---- 3.390B 2.884A 2.884A 3.186 -.051 3.237 7 2620 ---- 3.437B 2.929A 2.929A 3.232 -.052 3.284 2625 ---- 3.504B 2.959A 3.504B 3.279 -.051 3.330 38 2630 ---- 3.531B 3.019A 3.019A 3.325 -.052 3.377 2635 ---- 3.578B 3.063A 3.063A 3.372 -.052 3.424 2640 ---- 3.625B 3.109A 3.109A 3.419 -.052 3.471 2645 ---- 3.673B 3.155A 3.155A 3.465 -.053 3.518 2650 ---- 3.736B 3.183A 3.736B 3.512 -.053 3.565 1 2655 ---- 3.768B 3.247A 3.247A 3.559 -.054 3.613 2660 ---- 3.815B 3.293A 3.293A 3.606 -.054 3.660 2665 ---- 3.863B 3.339A 3.339A 3.653 -.055 3.708 2670 ---- 3.911B 3.386A 3.386A 3.701 -.054 3.755 2675 ---- 3.976B 3.416A 3.976B 3.748 -.055 3.803 111 2680 ---- 4.006B 3.478A 3.478A 3.794 -.057 3.851 2700 ---- 4.216B 3.648A 4.216B 3.985 -.057 4.042 4 2725 ---- 4.459B 3.880A 4.459B 4.224 -.059 4.283 2750 ---- 4.697B 4.120A 4.697B 4.465 -.060 4.525 1 2775 ---- 4.942B 4.360A 4.942B 4.707 -.061 4.768 1 2800 ---- 5.187B 4.600A 4.600A 4.950 -.062 5.012 1 2825 ---- 5.410B 4.840A 4.840A 5.193 -.064 5.257 21 2850 ---- 5.655B 5.082A 5.082A 5.438 -.065 5.503 12 2875 ---- 5.901B 5.327A 5.327A 5.684 -.065 5.749 1 2900 ---- 6.147B 5.572A 5.572A 5.929 -.067 5.996 1 2925 ---- 6.393B 5.840A 5.840A 6.176 -.067 6.243 1 2950 ---- 6.640B 6.086A 6.086A 6.423 -.067 6.490 2975 ---- 6.888B 6.331A 6.331A 6.670 -.068 6.738 3000 7.038 7.145B 6.563A 6.918A 6.917 -.069 4 6.986 200 3025 ---- 7.382B 6.825A 6.825A 7.165 -.069 7.234 3050 ---- 7.631B 7.072A 7.072A 7.413 -.070 7.483 3075 ---- 7.879B 7.320A 7.320A 7.662 -.070 7.732 3100 ---- 8.127B 7.567A 7.567A 7.910 -.070 7.980 3125 ---- 8.377B 7.816A 7.816A 8.159 -.070 8.229 3150 ---- 8.626B 8.064A 8.064A 8.407 -.072 8.479 3175 ---- 8.876B 8.313A 8.313A 8.656 -.072 8.728 3200 ---- 9.125B 8.561A 8.561A 8.905 -.072 8.977 3225 ---- 9.374B 8.810A 8.810A 9.154 -.073 9.227 3250 ---- 9.623B 9.060A 9.060A 9.404 -.073 9.477 3275 ---- 9.873B 9.310A 9.310A 9.653 -.073 9.726 3300 ---- 10.124B 9.559A 9.559A 9.902 -.074 9.976 3325 ---- 10.374B 9.809A 9.809A 10.152 -.074 10.226 3350 ---- 10.623B 10.058A 10.058A 10.401 -.075 10.476 3375 ---- 10.873B 10.309A 10.309A 10.651 -.075 10.726 3400 ---- 11.123B 10.559A 10.559A 10.901 -.075 10.976 3425 ---- 11.373B 10.808A 10.808A 11.151 -.075 11.226 3450 ---- 11.621B 11.058A 11.058A 11.401 -.075 11.476 3475 ---- 11.871B 11.308A 11.308A 11.651 -.075 11.726 3500 ---- 12.122B 11.557A 11.557A 11.901 -.075 11.976 3525 ---- 12.372B 11.808A 11.808A 12.151 -.075 12.226 3550 ---- 12.621B 12.057A 12.057A 12.401 -.075 12.476 3575 ---- 12.871B 12.307A 12.307A 12.651 -.075 12.726 3600 ---- 13.121B 12.558A 12.558A 12.901 -.075 12.976 3625 ---- 13.371B 12.807A 12.807A 13.151 -.075 13.226 3650 ---- 13.621B 13.057A 13.057A 13.401 -.075 13.476 3675 ---- 13.871B 13.308A 13.308A 13.651 -.075 13.726 3700 ---- 14.120B 13.557A 13.557A 13.901 -.075 13.976 3725 ---- 14.370B 13.807A 13.807A 14.151 -.075 14.226 3750 ---- 14.620B 14.057A 14.057A 14.401 -.075 14.476 3775 ---- 14.870B 14.307A 14.307A 14.651 -.075 14.726 3800 ---- 15.120B 14.557A 14.557A 14.901 -.075 14.976 3825 ---- 15.369B 14.808A 14.808A 15.151 -.075 15.226 3850 ---- 15.619B 15.057A 15.057A 15.401 -.075 15.476 3875 ---- 15.869B 15.307A 15.307A 15.651 -.075 15.726 3900 ---- 16.119B 15.557A 15.557A 15.901 -.075 15.976 3925 ---- 16.368B 15.807A 15.807A 16.151 -.075 16.226 3950 ---- 16.618B 16.057A 16.057A 16.401 -.075 16.476 3975 ---- 16.868B 16.307A 16.307A 16.651 -.075 16.726 4000 ---- 17.118B 16.557A 16.557A 16.901 -.075 16.976 4025 ---- 17.367B 16.807A 16.807A 17.151 -.075 17.226 4050 ---- 17.617B 17.057A 17.057A 17.401 -.075 17.476 4075 ---- 17.867B 17.307A 17.307A 17.651 -.075 17.726 4500 ---- 22.114B 21.558A 21.558A 21.901 -.075 21.976 1 1 5000 ---- 27.110B 26.558A 26.558A 26.901 -.075 26.976 6000 ---- 37.102B 36.558A 36.558A 36.901 -.075 36.976 7000 ---- 47.094B 46.559A 46.559A 46.901 -.075 46.976 7500 ---- 52.090B 51.559A 51.559A 51.901 -.075 51.976 8000 ---- 57.086B 56.559A 56.559A 56.901 -.075 56.976 9000 ---- 67.078B 66.559A 66.559A 66.901 -.075 66.976 10000 ---- 77.074B 76.559A 76.559A 76.901 -.075 76.976 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 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 5 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .002 .000 .002 3 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .003 .000 .003 40 1525 ---- .004B ---- ---- .003 .000 .003 5 1550 ---- ---- ---- ---- .004 .000 .004 1575 ---- ---- ---- ---- .005 .000 .005 4 1600 ---- .007B ---- ---- .006 .000 .006 3 1625 ---- ---- ---- ---- .008 .000 .008 2 1650 .011 .011 .011 .011 .009 .000 3 .009 17 1675 .012 .012 .012 .012 .011 .000 3 .011 14 1700 ---- ---- ---- ---- .014 .000 2 .014 12 1725 ---- ---- ---- ---- .017 .000 4 .017 12 1750 ---- ---- ---- ---- .020 .000 1 .020 108 1775 ---- ---- ---- ---- .024 .000 .024 4 1800 ---- ---- ---- ---- .029 .000 .029 1 30 1825 .036 .036 .036 .036 .034 -.001 3 .035 3 38 1850 ---- .043B ---- .043B .041 .000 3 .041 97 1875 .056 .056 .048A .050A .048 -.001 2 .049 66 1900 .058 .062B .056A .058 .057 -.002 2 .059 4 32 1925 ---- .076B .065A .065A .068 -.002 1 .070 35 1935 ---- .081B .069A .069A .073 -.002 .075 1 2 1940 ---- .084B .072A .083B .075 -.002 .077 2 1945 ---- .087B .074A .087B .078 -.002 .080 8 1950 ---- .090B .076A .076A .081 -.002 .083 2 114 1955 ---- .093B .079A .093B .084 -.002 .086 5 1960 ---- .096B .081A .096B .086 -.003 .089 6 1965 ---- .100B .084A .084A .090 -.002 .092 10 1970 ---- .104B .086A .103B .093 -.002 .095 10 1975 ---- .108B .089A .108B .096 -.003 9 .099 1 39 1980 ---- .112B .092A .112B .099 -.003 .102 9 1985 ---- .116B .095A .116B .103 -.003 .106 5 1990 ---- .120B .098A .120B .106 -.003 .109 1 1 1995 ---- .124B .101A .123B .110 -.003 .113 10 2000 ---- .129B .104A .129B .114 -.003 1 .117 2 64 2005 ---- .133B .108A .133B .118 -.003 .121 1 2 2010 ---- .138B .111A .138B .123 -.003 .126 2015 ---- .143B .115A .143B .127 -.003 .130 10 2020 ---- .149B .118A .149B .132 -.003 .135 7 2025 ---- .154B .122A .154B .136 -.004 2 .140 40 2030 ---- .160B .126A .160B .141 -.004 .145 6 2035 ---- .166B .130A .165B .146 -.004 .150 11 2040 ---- .172B .135A .172B .152 -.003 1 .155 13 2045 .156 .178B .139A .160B .157 -.004 4 .161 11 2050 .180 .185B .144A .162A .163 -.004 20 .167 1 48 2055 ---- .192B .149A .192B .169 -.004 .173 31 2060 ---- .199B .153A .199B .175 -.004 .179 8 2065 ---- .205B .158A .205B .181 -.004 .185 2 2070 ---- .213B .163A .212B .188 -.004 .192 15 2075 ---- .221B .169A .220B .195 -.004 6 .199 148 2080 ---- .228B .175A .228B .202 -.004 .206 9 2085 ---- .236B .180A .236B .209 -.004 .213 5 2090 ---- .245B .187A .245B .217 -.004 .221 2095 .217 .254B .193A .215A .224 -.005 10 .229 7 2100 .205 .263B .199A .263B .233 -.004 6 .237 222 2105 ---- .272B .206A .272B .241 -.004 .245 3 2110 ---- .282B .213A .282B .249 -.005 .254 10 2115 ---- .292B .220A .292B .258 -.005 1 .263 6 2120 ---- .304B .228A .304B .268 -.005 .273 9 2125 .260 .313B .236A .313B .277 -.005 5 .282 11 2130 ---- .324B .244A .324B .287 -.005 .292 9 43 2135 ---- .336B .252A .336B .297 -.006 .303 25 2140 ---- .348B .261A .348B .307 -.006 .313 6 2145 ---- .360B .270A .360B .318 -.006 .324 16 2150 ---- .373B .279A .373B .329 -.007 5 .336 212 2155 .350 .386B .289A .339A .341 -.006 1 .347 1 2160 ---- .400B .299A .400B .352 -.008 .360 23 2165 ---- .413B .308A .413B .365 -.007 .372 29 2170 .343 .428B .319A .428B .377 -.008 7 .385 16 2175 ---- .442B .330A .442B .390 -.008 .398 30 2180 .368 .456B .341A .456B .403 -.009 8 .412 6 6 2185 ---- .472B .353A .472B .417 -.009 .426 14 2190 .393 .488B .364A .488B .431 -.010 4 .441 8 2195 ---- .505B .377A .505B .446 -.010 .456 2200 .428 .521B .389A .389A .461 -.010 2 .471 1 73 2205 ---- .539B .402A .539B .476 -.011 .487 22 2210 ---- .556B .414A .556B .492 -.011 .503 13 2215 ---- .574B .429A .574B .508 -.011 .519 53 2220 .467 .593B .443A .453A .525 -.011 4 .536 6 2225 ---- .612B .458A .612B .542 -.012 .554 12 2230 ---- .631B .473A .631B .559 -.013 .572 10 2235 ---- .651B .488A .651B .577 -.013 .590 4 12 2240 .530 .671B .503A .514A .596 -.013 4 .609 7 2245 ---- .692B .519A .692B .615 -.013 .628 12 2250 ---- .713B .535A .713B .634 -.013 4 .647 123 2255 .585 .735B .552A .563A .654 -.013 4 .667 12 2260 ---- .757B .569A .757B .674 -.014 .688 7 2265 ---- .779B .587A .778B .694 -.014 .708 6 2270 ---- .802B .606A .801B .716 -.014 .730 5 8 2275 .735 .826B .624A .825B .737 -.014 1 .751 6 2280 .740 .848B .643A .643A .759 -.014 22 .773 7 2285 ---- .874B .662A .874B .781 -.015 .796 1 2290 ---- .899B .681A .898B .804 -.015 .819 9 10 2295 ---- .923B .702A .923B .828 -.014 .842 4 2300 ---- .949B .723A .949B .851 -.015 10 .866 2 185 2305 ---- .974B .744A .974B .875 -.015 .890 2310 ---- 1.000B .765A 1.000B .900 -.015 .915 14 2315 ---- 1.027B .787A 1.027B .925 -.015 .940 8 11 2320 ---- 1.054B .810A 1.052B .950 -.016 .966 1 36 2325 ---- 1.081B .832A 1.081B .976 -.016 .992 1 50 2330 ---- 1.109B .855A 1.109B 1.002 -.016 1.018 6 6 2335 1.010 1.138B .879A 1.138B 1.029 -.016 28 1.045 1 1 2340 ---- 1.167B .903A 1.167B 1.056 -.016 1.072 2345 1.140 1.194B .927A 1.194B 1.083 -.017 20 1.100 2350 ---- 1.224B .952A 1.223B 1.111 -.017 6 1.128 26 135 2355 ---- 1.255B .977A 1.255B 1.139 -.018 1.157 2360 ---- 1.288B 1.004A 1.288B 1.168 -.018 1.186 2365 ---- 1.315B 1.029A 1.315B 1.197 -.019 1.216 2370 ---- 1.346B 1.056A 1.346B 1.226 -.019 3 1.245 2375 ---- 1.378B 1.082A 1.377B 1.256 -.020 1.276 13 2380 ---- 1.409B 1.111A 1.409B 1.286 -.020 6 1.306 2385 ---- 1.442B 1.137A 1.442B 1.316 -.021 1.337 12 2390 ---- 1.475B 1.165A 1.475B 1.347 -.022 1.369 2395 ---- 1.508B 1.194A 1.508B 1.378 -.023 1.401 1 2400 ---- 1.543B 1.223A 1.543B 1.409 -.024 3 1.433 28 2405 ---- 1.577B 1.252A 1.577B 1.441 -.024 1.465 10 2410 ---- 1.611B 1.281A 1.611B 1.474 -.024 1.498 2415 ---- 1.645B 1.311A 1.645B 1.506 -.026 1.532 2420 ---- 1.680B 1.342A 1.680B 1.539 -.026 1.565 2425 ---- 1.716B 1.372A 1.716B 1.573 -.026 1.599 5 2430 ---- 1.750B 1.403A 1.403A 1.606 -.027 1.633 3 2435 ---- 1.785B 1.435A 1.435A 1.641 -.027 1.668 2440 ---- 1.821B 1.466A 1.466A 1.675 -.028 1.703 2445 ---- 1.858B 1.499A 1.499A 1.710 -.028 1.738 2450 ---- 1.895B 1.531A 1.894B 1.745 -.028 1.773 15 2455 ---- 1.932B 1.564A 1.564A 1.780 -.029 1.809 2460 ---- 1.969B 1.597A 1.597A 1.816 -.029 1.845 2465 ---- 2.005B 1.630A 1.630A 1.852 -.030 1.882 2470 ---- 2.044B 1.664A 1.664A 1.888 -.031 1.919 2475 ---- 2.081B 1.698A 2.080B 1.925 -.031 1.956 9 2480 ---- 2.119B 1.733A 1.733A 1.962 -.031 1.993 2485 ---- 2.158B 1.768A 1.768A 1.999 -.032 2.031 2490 ---- 2.170B 1.860A 1.860A 2.037 -.032 2.069 2495 ---- 2.208B 1.895A 1.895A 2.074 -.033 2.107 2500 ---- 2.278B 1.880A 2.278B 2.112 -.033 10 2.145 32 2505 ---- 2.289B 1.966A 1.966A 2.151 -.033 2.184 2510 ---- 2.330B 2.001A 2.001A 2.189 -.034 2.223 2515 ---- 2.370B 2.037A 2.037A 2.228 -.034 2.262 2520 ---- 2.411B 2.074A 2.074A 2.267 -.035 2.302 2525 ---- 2.476B 2.056A 2.475B 2.306 -.035 2.341 2 2530 ---- 2.493B 2.147A 2.147A 2.346 -.035 2.381 2535 ---- 2.534B 2.184A 2.184A 2.385 -.037 2.422 2540 ---- 2.575B 2.221A 2.221A 2.425 -.037 2.462 2545 ---- 2.617B 2.259A 2.259A 2.466 -.037 2.503 2550 ---- 2.685B 2.243A 2.685B 2.506 -.038 2.544 4 2555 ---- 2.701B 2.335A 2.335A 2.546 -.039 2.585 2575 ---- 2.891B 2.441A 2.890B 2.711 -.040 2.751 7 2600 ---- 3.111B 2.639A 3.111B 2.920 -.043 2.963 76 2625 ---- 3.331B 2.848A 3.331B 3.134 -.046 3.180 7 2650 ---- 3.551B 3.057A 3.551B 3.352 -.048 3.400 6 2675 ---- 3.781B 3.279A 3.781B 3.574 -.049 3.623 2 2700 ---- 4.011B 3.499A 4.011B 3.798 -.052 3.850 1 5 2725 ---- 4.241B 3.719A 4.241B 4.025 -.054 4.079 4 2750 ---- 4.470B 3.939A 4.470B 4.255 -.055 4.310 7 2775 ---- 4.700B 4.169A 4.700B 4.487 -.056 4.543 1 2800 ---- 4.940B 4.399A 4.940B 4.720 -.058 4.778 2825 ---- 5.180B 4.629A 5.180B 4.955 -.059 5.014 1 2850 ---- 5.420B 4.860A 5.420B 5.192 -.060 5.252 2875 ---- 5.652B 5.100A 5.652B 5.430 -.061 5.491 1 2900 ---- 5.895B 5.330A 5.895B 5.669 -.063 5.732 2 2925 ---- 6.138B 5.570A 6.138B 5.910 -.063 5.973 2950 ---- 6.381B 5.810A 6.381B 6.151 -.064 6.215 2975 ---- 6.624B 6.048A 6.624B 6.393 -.064 6.457 3000 ---- 6.867B 6.291A 6.867B 6.635 -.066 6.701 3025 ---- 7.110B 6.534A 7.110B 6.878 -.067 6.945 3050 ---- 7.353B 6.777A 7.353B 7.122 -.068 7.190 3075 ---- 7.556B 7.020A 7.020A 7.367 -.068 7.435 3100 ---- 7.800B 7.263A 7.263A 7.612 -.068 7.680 3125 ---- 8.046B 7.506A 7.506A 7.857 -.069 7.926 3150 ---- 8.292B 7.749A 7.749A 8.103 -.069 8.172 4 3175 ---- 8.538B 8.054A 8.054A 8.349 -.070 8.419 3200 ---- 8.785B 8.299A 8.299A 8.595 -.071 8.666 3225 ---- 9.031B 8.545A 8.545A 8.842 -.071 8.913 3250 ---- 9.278B 8.791A 8.791A 9.089 -.072 9.161 3275 ---- 9.526B 9.038A 9.038A 9.336 -.073 9.409 3300 ---- 9.773B 9.284A 9.284A 9.584 -.073 9.657 3325 ---- 10.021B 9.532A 9.532A 9.832 -.073 9.905 3350 ---- 10.269B 9.779A 9.779A 10.080 -.074 10.154 3375 ---- 10.517B 10.027A 10.027A 10.328 -.075 10.403 3400 ---- 10.764B 10.275A 10.275A 10.576 -.075 10.651 3425 ---- 11.014B 10.523A 10.523A 10.825 -.075 10.900 3450 ---- 11.262B 10.771A 10.771A 11.073 -.077 11.150 3475 ---- 11.510B 11.019A 11.019A 11.322 -.077 11.399 3500 ---- 11.761B 11.268A 11.268A 11.571 -.078 11.649 3525 ---- 12.011B 11.517A 11.517A 11.820 -.078 11.898 3550 ---- 12.260B 11.766A 11.766A 12.070 -.078 12.148 3575 ---- 12.510B 12.016A 12.016A 12.319 -.079 12.398 3600 ---- 12.758B 12.266A 12.266A 12.569 -.079 12.648 3800 ---- 14.756B 14.265A 14.265A 14.568 -.080 14.648 4200 ---- 18.751B 18.265A 18.265A 18.568 -.080 18.648 4300 ---- 19.751B 19.266A 19.266A 19.568 -.080 19.648 5000 ---- 26.744B 26.267A 26.267A 26.568 -.080 26.648 SO FEB24 Silver Option PUT 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 .000 .002 1175 ---- ---- ---- ---- .002 .000 .002 1200 ---- ---- ---- ---- .002 .000 .002 1225 ---- ---- ---- ---- .003 .000 .003 1250 ---- ---- ---- ---- .003 .000 .003 1275 ---- ---- ---- ---- .004 .000 .004 1300 ---- ---- ---- ---- .004 .000 .004 1325 ---- ---- ---- ---- .005 .000 .005 1350 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .006 .000 .006 1400 ---- ---- ---- ---- .007 .000 .007 1425 ---- ---- ---- ---- .008 .000 .008 1450 ---- ---- ---- ---- .009 .000 .009 1475 ---- ---- ---- ---- .010 .000 .010 1500 ---- ---- ---- ---- .012 +.001 .011 1525 ---- ---- ---- ---- .013 .000 .013 4 1550 ---- ---- ---- ---- .015 .000 .015 2 1575 ---- ---- ---- ---- .017 .000 .017 1600 ---- ---- ---- ---- .019 .000 .019 2 1625 ---- ---- ---- ---- .022 .000 .022 9 1650 ---- ---- ---- ---- .025 .000 .025 1675 ---- ---- ---- ---- .029 .000 .029 1700 ---- ---- ---- ---- .034 .000 .034 4 1725 ---- ---- ---- ---- .039 .000 .039 3 1750 ---- .047B ---- ---- .045 -.001 1 .046 11 1775 ---- .055B ---- .054B .052 -.001 .053 15 1800 ---- .064B .060A .060A .060 -.001 .061 5 1825 ---- .074B .069A .069A .070 -.001 .071 2 2 1850 ---- .086B .079A .079A .081 -.001 3 .082 1 19 1875 ---- .101B .090A .101B .094 -.001 .095 6 1900 .101 .118B .101 .118B .109 -.002 1 .111 28 1925 ---- .137B .118A .137B .126 -.002 .128 202 1950 ---- .160B .135A .160B .146 -.003 3 .149 1 179 1975 ---- .186B .155A .186B .170 -.003 .173 1 7 2000 .198 .217B .178A .197A .197 -.004 11 .201 96 2025 ---- .253B .204A .252B .229 -.004 1 .233 2 2050 .266 .293B .235A .264A .265 -.005 12 .270 106 2075 ---- .340B .271A .340B .308 -.006 .314 17 2100 .318 .395B .312A .353A .356 -.007 21 .363 52 2125 .413 .456B .361A .409A .412 -.008 2 .420 211 2150 .478 .526B .415A .473A .476 -.009 3 .485 175 2175 .533 .606B .477A .545A .547 -.011 18 .558 22 2200 .596 .694B .546A .643B .628 -.012 7 .640 107 2225 .681 .790B .626A .716A .718 -.013 21 .731 19 2250 .788 .897B .712A .807A .818 -.013 17 .831 17 2275 .893 1.014B .809A .889A .927 -.014 5 .941 10 2300 1.068 1.141B .915A 1.077B 1.045 -.016 12 1.061 84 2325 1.169 1.275B 1.028A 1.210B 1.172 -.017 8 1.189 30 2350 1.182 1.420B 1.151A 1.420B 1.309 -.018 16 1.327 80 2375 1.316 1.573B 1.284A 1.573B 1.454 -.019 4 1.473 6 2400 ---- 1.732B 1.424A 1.732B 1.607 -.021 1.628 13 2425 ---- 1.903B 1.574A 1.902B 1.768 -.023 1.791 4 2450 ---- 2.077B 1.731A 2.076B 1.936 -.025 1.961 5 2475 ---- 2.258B 1.895A 2.256B 2.112 -.026 2.138 8 2500 ---- 2.449B 2.066A 2.449B 2.293 -.029 2.322 12 2525 ---- 2.641B 2.255A 2.641B 2.481 -.031 2.512 11 2550 ---- 2.833B 2.435A 2.832B 2.674 -.033 2.707 34 2575 ---- 3.037B 2.627A 3.036B 2.873 -.034 2.907 2600 ---- 3.253B 2.819A 3.253B 3.076 -.036 3.112 23 2625 ---- 3.457B 3.023A 3.456B 3.283 -.038 3.321 1 2650 ---- 3.675B 3.215A 3.674B 3.494 -.040 3.534 5 2675 ---- 3.895B 3.431A 3.894B 3.708 -.042 3.750 4 2700 ---- 4.115B 3.635A 4.114B 3.926 -.044 3.970 3 2725 ---- 4.346B 3.851A 4.346B 4.147 -.045 4.192 1 2750 ---- 4.566B 4.067A 4.565B 4.370 -.047 4.417 1 5 2775 ---- 4.797B 4.289A 4.796B 4.595 -.049 4.644 2800 ---- 5.028B 4.520A 5.028B 4.822 -.052 4.874 2825 ---- 5.259B 4.740A 5.258B 5.052 -.053 5.105 2850 ---- 5.490B 4.971A 5.489B 5.282 -.056 5.338 2875 ---- 5.731B 5.202A 5.731B 5.515 -.057 5.572 2900 ---- 5.962B 5.433A 5.962B 5.749 -.058 5.807 2925 ---- 6.200B 5.664A 6.200B 5.984 -.060 6.044 2950 ---- 6.440B 5.896A 6.440B 6.220 -.061 6.281 2975 ---- 6.680B 6.127A 6.680B 6.458 -.062 6.520 3000 ---- 6.920B 6.369A 6.920B 6.696 -.063 6.759 56 3025 ---- 7.160B 6.600A 7.160B 6.935 -.064 6.999 3050 ---- 7.400B 6.840A 7.400B 7.175 -.065 7.240 3075 ---- 7.640B 7.080A 7.640B 7.416 -.065 7.481 3100 ---- 7.880B 7.320A 7.880B 7.657 -.066 7.723 3125 ---- 8.130B 7.560A 8.130B 7.899 -.067 7.966 3150 ---- 8.370B 7.800A 8.370B 8.142 -.067 8.209 3175 ---- 8.620B 8.040A 8.620B 8.385 -.068 8.453 3200 ---- 8.860B 8.280A 8.860B 8.629 -.068 8.697 3225 ---- 9.110B 8.530A 9.110B 8.873 -.069 8.942 3250 ---- 9.350B 8.770A 8.770A 9.118 -.069 9.187 3275 ---- 9.545B 9.010A 9.010A 9.363 -.069 9.432 3300 ---- 9.791B 9.260A 9.260A 9.609 -.069 9.678 3325 ---- 10.037B 9.500A 9.500A 9.854 -.071 9.925 3350 ---- 10.285B 9.750A 9.750A 10.100 -.071 10.171 3375 ---- 10.530B 10.064A 10.064A 10.347 -.071 10.418 3400 ---- 10.777B 10.310A 10.310A 10.593 -.072 10.665 3425 ---- 11.024B 10.555A 10.555A 10.840 -.073 10.913 3450 ---- 11.271B 10.802A 10.802A 11.087 -.074 11.161 3475 ---- 11.519B 11.048A 11.048A 11.335 -.074 11.409 3500 ---- 11.765B 11.295A 11.295A 11.582 -.075 11.657 3525 ---- 12.014B 11.542A 11.542A 11.830 -.075 11.905 3550 ---- 12.263B 11.789A 11.789A 12.078 -.076 12.154 3575 ---- 12.512B 12.037A 12.037A 12.326 -.077 12.403 10 10 4000 ---- 16.752B 16.276A 16.276A 16.568 -.080 16.648 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .002 -.001 .003 1125 ---- ---- ---- ---- .003 .000 .003 1150 ---- ---- ---- ---- .003 -.001 .004 1175 ---- ---- ---- ---- .004 .000 .004 1200 ---- ---- ---- ---- .005 .000 .005 1225 ---- ---- ---- ---- .005 .000 .005 1250 ---- ---- ---- ---- .006 .000 .006 1275 ---- ---- ---- ---- .007 .000 .007 1300 ---- ---- ---- ---- .008 .000 .008 1325 ---- ---- ---- ---- .009 .000 .009 1350 ---- ---- ---- ---- .010 .000 .010 1375 ---- ---- ---- ---- .011 .000 .011 1400 ---- ---- ---- ---- .013 .000 .013 1425 ---- ---- ---- ---- .015 .000 .015 1450 ---- ---- ---- ---- .017 +.001 .016 1475 ---- ---- ---- ---- .019 +.001 .018 1500 ---- ---- ---- ---- .021 .000 .021 14 1525 ---- ---- ---- ---- .024 +.001 .023 1550 ---- ---- ---- ---- .027 +.001 .026 1 1575 ---- ---- ---- ---- .030 .000 .030 1 1600 ---- ---- ---- ---- .034 +.001 .033 27 1625 ---- ---- ---- ---- .038 .000 .038 1 1650 .042 .042 .042 .042 .044 +.001 4 .043 66 1675 ---- ---- ---- ---- .050 +.001 .049 4 1700 ---- .060B ---- .059B .057 +.001 .056 7 1725 ---- .068B ---- .067B .065 .000 .065 9 1750 ---- .078B ---- .077B .074 .000 .074 1 16 1775 ---- .090B .083A .089B .084 -.001 1 .085 9 1800 ---- .103B .094A .094A .097 -.001 .098 234 1825 .105 .119B .105 .119B .111 -.001 1 .112 1 1850 ---- .136B .120A .135B .127 -.001 .128 7 1875 .140 .156B .136A .136A .145 -.002 1 .147 59 1900 ---- .179B .154A .179B .166 -.002 .168 28 1925 ---- .206B .175A .206B .190 -.003 .193 21 1950 ---- .236B .198A .236B .218 -.003 .221 1 14 1975 ---- .270B .224A .270B .249 -.003 .252 2 5 2000 ---- .309B .256A .309B .284 -.004 .288 1 173 2025 ---- .353B .290A .353B .325 -.004 .329 28 2050 ---- .404B .330A .404B .370 -.006 .376 15 2075 ---- .460B .376A .460B .422 -.006 .428 59 2100 .461 .525B .427A .427A .480 -.007 2 .487 403 2125 ---- .596B .484A .596B .545 -.009 .554 200 2150 ---- .674B .548A .674B .618 -.009 .627 193 2175 ---- .761B .619A .761B .698 -.011 .709 22 2200 ---- .856B .697A .856B .787 -.012 .799 3 201 2225 ---- .959B .784A .959B .884 -.013 .897 13 2250 ---- 1.071B .878A 1.071B .989 -.015 1.004 173 2275 ---- 1.192B .981A 1.192B 1.102 -.016 1.118 8 2300 1.187 1.320B 1.091A 1.320B 1.224 -.017 1 1.241 1 98 2325 ---- 1.456B 1.211A 1.456B 1.354 -.019 1.373 65 2350 ---- 1.601B 1.336A 1.601B 1.492 -.020 1.512 10 132 2375 ---- 1.754B 1.470A 1.754B 1.637 -.021 1.658 118 2400 ---- 1.913B 1.611A 1.913B 1.790 -.022 1.812 72 2425 ---- 2.081B 1.761A 2.081B 1.949 -.024 1.973 79 2450 ---- 2.251B 1.917A 2.251B 2.115 -.026 2.141 23 2475 2.137 2.431B 2.080A 2.431B 2.288 -.027 8 2.315 4 2500 2.308 2.614B 2.248A 2.613B 2.466 -.029 7 2.495 129 2525 ---- 2.801B 2.423A 2.800B 2.650 -.030 2.680 33 2550 ---- 2.991B 2.612A 2.990B 2.839 -.031 2.870 41 2575 ---- 3.186B 2.794A 3.185B 3.032 -.033 3.065 30 2600 ---- 3.394B 2.989A 3.393B 3.230 -.035 3.265 57 2625 ---- 3.602B 3.184A 3.602B 3.431 -.037 3.468 30 2650 ---- 3.810B 3.379A 3.809B 3.637 -.038 3.675 128 2675 ---- 4.018B 3.587A 4.017B 3.846 -.040 3.886 2 2700 ---- 4.239B 3.782A 4.238B 4.057 -.042 4.099 21 2725 ---- 4.460B 4.003A 4.460B 4.272 -.044 4.316 2 2750 ---- 4.681B 4.211A 4.681B 4.490 -.045 4.535 2775 ---- 4.897B 4.419A 4.896B 4.710 -.046 4.756 8 2800 ---- 5.125B 4.640A 5.124B 4.932 -.048 4.980 5 2825 ---- 5.353B 4.861A 5.352B 5.156 -.050 5.206 2850 ---- 5.581B 5.087A 5.580B 5.382 -.051 5.433 2875 ---- 5.809B 5.303A 5.808B 5.610 -.052 5.662 2900 ---- 6.049B 5.531A 6.049B 5.840 -.053 5.893 7 2925 ---- 6.277B 5.759A 6.276B 6.070 -.055 6.125 2950 ---- 6.516B 5.987A 6.516B 6.303 -.056 6.359 2975 ---- 6.744B 6.215A 6.744B 6.536 -.057 6.593 15 3000 ---- 6.985B 6.455A 6.985B 6.770 -.059 5 6.829 50 3025 ---- 7.216B 6.683A 7.216B 7.006 -.059 7.065 3050 ---- 7.458B 6.923A 7.458B 7.242 -.061 7.303 3075 ---- 7.700B 7.152A 7.700B 7.480 -.061 7.541 3100 ---- 7.931B 7.392A 7.931B 7.718 -.062 7.780 3125 ---- 8.173B 7.632A 8.173B 7.957 -.062 8.019 3150 ---- 8.415B 7.865A 8.415B 8.196 -.063 8.259 3175 ---- 8.657B 8.107A 8.657B 8.436 -.064 8.500 3200 8.481 8.899B 8.338A 8.371A 8.677 -.065 2 8.742 1 3225 ---- 9.141B 8.580A 9.141B 8.918 -.066 8.984 1 3250 ---- 9.383B 8.822A 9.383B 9.160 -.066 9.226 1 3275 ---- 9.625B 9.064A 9.625B 9.402 -.067 9.469 3300 9.317 9.867B 9.306A 9.867B 9.645 -.067 4 9.712 22 3325 9.559 10.120B 9.548A 10.120B 9.888 -.068 3 9.956 3350 ---- 10.362B 9.790A 10.362B 10.132 -.069 10.201 1 3375 ---- 10.604B 10.032A 10.604B 10.376 -.069 10.445 16 3400 ---- 10.846B 10.274A 10.846B 10.620 -.070 10.690 142 3425 ---- 11.063B 10.516A 10.516A 10.865 -.071 10.936 3450 ---- 11.309B 10.758A 10.758A 11.110 -.071 11.181 3 3475 ---- 11.555B 11.011A 11.011A 11.356 -.071 11.427 3 3500 ---- 11.802B 11.253A 11.253A 11.602 -.072 11.674 21 3525 ---- 12.048B 11.495A 11.495A 11.848 -.072 11.920 3550 ---- 12.295B 11.788A 11.788A 12.094 -.073 12.167 3575 ---- 12.543B 12.033A 12.033A 12.341 -.073 12.414 1 23 3600 ---- 12.790B 12.310A 12.310A 12.588 -.074 12.662 3625 ---- 13.037B 12.557A 12.557A 12.835 -.075 12.910 3650 ---- 13.284B 12.773A 12.773A 13.083 -.074 13.157 3675 ---- 13.531B 13.021A 13.021A 13.330 -.076 13.406 3700 ---- 13.780B 13.269A 13.269A 13.578 -.076 13.654 1 4000 16.278 16.770B 16.253A 16.253A 16.568 -.080 3 16.648 7 10 4250 ---- 19.267B 18.750A 18.750A 19.068 -.080 19.148 4500 ---- 21.763B 21.250A 21.250A 21.568 -.080 21.648 4700 ---- 23.762B 23.249A 23.249A 23.568 -.080 23.648 5000 ---- 26.758B 26.249A 26.249A 26.568 -.080 26.648 6000 ---- 36.748B 36.249A 36.249A 36.568 -.080 36.648 7000 ---- 46.738B 46.249A 46.249A 46.568 -.080 46.648 10000 ---- 76.707B 76.247A 76.247A 76.568 -.080 76.648 SO APR24 Silver Option PUT 1150 ---- ---- ---- ---- .006 .000 .006 1175 ---- ---- ---- ---- .007 .000 .007 1200 ---- ---- ---- ---- .008 .000 .008 1225 ---- ---- ---- ---- .009 .000 .009 1250 ---- ---- ---- ---- .010 .000 .010 1275 ---- ---- ---- ---- .011 .000 .011 1300 ---- ---- ---- ---- .012 -.001 .013 1325 ---- ---- ---- ---- .014 .000 .014 1350 ---- ---- ---- ---- .016 .000 .016 1375 ---- ---- ---- ---- .017 .000 .017 1400 ---- ---- ---- ---- .019 .000 .019 1425 ---- ---- ---- ---- .022 +.001 .021 1450 ---- ---- ---- ---- .024 .000 .024 1475 ---- ---- ---- ---- .027 +.001 .026 1500 ---- ---- ---- ---- .030 +.001 .029 2 1525 ---- ---- ---- ---- .034 +.001 .033 1550 ---- ---- ---- ---- .038 +.001 .037 1575 ---- ---- ---- ---- .043 +.001 .042 1600 ---- ---- ---- ---- .049 +.001 .048 1625 ---- ---- ---- ---- .055 +.001 .054 1650 ---- .063B ---- .062B .062 +.001 .061 2 1675 ---- .072B ---- ---- .070 .000 .070 1700 ---- .081B ---- .080B .079 .000 .079 1725 ---- .092B .088A .088A .089 -.001 .090 1 1750 ---- .104B .099A .099A .101 -.001 .102 1775 ---- .118B .110A .110A .114 -.001 .115 1800 ---- .134B .123A .123A .128 -.002 .130 1 100 1825 ---- .152B .138A .138A .145 -.002 .147 1850 ---- .172B .155A .155A .164 -.001 .165 1875 ---- .196B .173A .173A .185 -.002 .187 1900 ---- .223B .194A .194A .209 -.002 .211 1 1925 ---- .252B .218A .251B .236 -.002 .238 1950 ---- .286B .245A .285B .266 -.003 .269 1975 ---- .324B .275A .323B .301 -.003 .304 2000 ---- .366B .309A .365B .339 -.004 .343 1 2025 ---- .413B .347A .412B .383 -.004 .387 4 2050 ---- .465B .390A .465B .431 -.006 .437 2075 ---- .524B .438A .524B .485 -.007 .492 2100 ---- .589B .492A .588B .545 -.008 .553 75 2125 ---- .661B .551A .661B .612 -.009 .621 7 2150 ---- .738B .616A .738B .684 -.011 .695 5 2175 ---- .824B .687A .824B .764 -.013 .777 2200 ---- .916B .767A .916B .851 -.014 .865 2225 ---- 1.016B .851A 1.016B .945 -.016 .961 2250 ---- 1.125B .944A 1.125B 1.047 -.017 1.064 8 2275 ---- 1.239B 1.044A 1.239B 1.156 -.018 1.174 2300 ---- 1.362B 1.152A 1.362B 1.272 -.020 1.292 2325 ---- 1.492B 1.265A 1.492B 1.396 -.021 1.417 2350 ---- 1.630B 1.387A 1.630B 1.527 -.023 1.550 1 2375 ---- 1.776B 1.515A 1.776B 1.665 -.024 1.689 2400 ---- 1.926B 1.651A 1.926B 1.810 -.025 1.835 2425 ---- 2.083B 1.793A 2.083B 1.962 -.026 1.988 2450 ---- 2.248B 1.941A 2.248B 2.120 -.027 2.147 2475 ---- 2.417B 2.096A 2.417B 2.284 -.028 2.312 2500 ---- 2.592B 2.257A 2.592B 2.454 -.029 2.483 2525 ---- 2.773B 2.424A 2.772B 2.629 -.031 2.660 2550 ---- 2.958B 2.595A 2.957B 2.809 -.032 2.841 2575 ---- 3.147B 2.772A 3.146B 2.994 -.034 3.028 2600 ---- 3.333B 2.954A 3.333B 3.184 -.035 3.219 2625 ---- 3.526B 3.149A 3.525B 3.377 -.037 3.414 2650 ---- 3.736B 3.329A 3.736B 3.575 -.038 3.613 2675 ---- 3.931B 3.524A 3.930B 3.776 -.040 3.816 2700 ---- 4.141B 3.719A 4.140B 3.980 -.042 4.022 2725 ---- 4.351B 3.929A 4.350B 4.187 -.044 4.231 2750 ---- 4.576B 4.124A 4.576B 4.397 -.046 4.443 2775 ---- 4.786B 4.334A 4.785B 4.610 -.047 4.657 2800 ---- 5.012B 4.544A 5.012B 4.826 -.048 4.874 2825 ---- 5.223B 4.769A 5.222B 5.044 -.050 5.094 2850 ---- 5.447B 4.979A 5.446B 5.264 -.051 5.315 2875 ---- 5.671B 5.189A 5.670B 5.486 -.052 5.538 2900 ---- 5.895B 5.417A 5.894B 5.709 -.055 5.764 2925 ---- 6.133B 5.641A 6.133B 5.935 -.055 5.990 2950 ---- 6.357B 5.865A 6.356B 6.162 -.057 6.219 2975 ---- 6.594B 6.089A 6.594B 6.391 -.057 6.448 3000 ---- 6.819B 6.313A 6.818B 6.620 -.059 6.679 3025 ---- 7.057B 6.537A 7.057B 6.852 -.059 6.911 3050 ---- 7.281B 6.775A 7.280B 7.084 -.061 7.145 3075 ---- 7.527B 6.999A 7.527B 7.317 -.062 7.379 3100 ---- 7.761B 7.237A 7.761B 7.551 -.063 7.614 3125 ---- 7.995B 7.461A 7.995B 7.787 -.063 7.850 3150 ---- 8.229B 7.699A 8.229B 8.023 -.064 8.087 2 3175 ---- 8.476B 7.937A 8.476B 8.260 -.065 8.325 4 3200 ---- 8.710B 8.164A 8.710B 8.497 -.066 8.563 3225 ---- 8.944B 8.411A 8.944B 8.736 -.066 8.802 3250 ---- 9.191B 8.645A 9.191B 8.975 -.067 9.042 3275 ---- 9.425B 8.879A 9.425B 9.215 -.067 9.282 3300 ---- 9.672B 9.126A 9.672B 9.455 -.068 9.523 3325 ---- 9.919B 9.360A 9.919B 9.696 -.069 9.765 3350 ---- 10.153B 9.594A 10.153B 9.938 -.069 10.007 3375 ---- 10.400B 9.841A 10.400B 10.180 -.069 10.249 SO MAY24 Silver Option PUT 1150 ---- ---- ---- ---- .009 +.002 .007 1175 ---- ---- ---- ---- .010 +.001 .009 1200 ---- ---- ---- ---- .011 +.001 .010 1225 ---- ---- ---- ---- .013 +.002 .011 1250 ---- ---- ---- ---- .014 +.001 .013 1275 ---- ---- ---- ---- .016 +.001 .015 1300 ---- ---- ---- ---- .018 +.001 .017 1325 ---- ---- ---- ---- .020 +.001 .019 1350 ---- ---- ---- ---- .023 +.001 .022 1375 ---- ---- ---- ---- .026 +.001 .025 1400 ---- ---- ---- ---- .029 +.001 .028 1425 ---- ---- ---- ---- .032 .000 .032 1450 ---- ---- ---- ---- .036 .000 .036 1475 ---- ---- ---- ---- .040 .000 .040 1500 ---- ---- ---- ---- .044 -.001 .045 1525 ---- ---- ---- ---- .050 -.001 .051 1550 ---- ---- ---- ---- .055 -.002 .057 25 1575 ---- ---- ---- ---- .062 -.001 .063 1600 ---- .072B ---- ---- .070 -.001 .071 1625 ---- .081B ---- .080B .078 -.001 .079 1650 ---- .091B .088A .088A .087 -.002 .089 1 1675 ---- .102B .098A .098A .098 -.001 .099 1700 ---- .114B .108A .108A .110 -.001 .111 21 1725 ---- .128B .120A .120A .123 -.001 .124 1 1750 .135 .144B .133A .133A .138 -.001 2 .139 11 1775 ---- .162B .148A .148A .155 -.001 .156 1 1800 ---- .182B .165A .165A .174 .000 .174 103 1825 ---- .206B .184A .184A .195 .000 .195 1850 ---- .231B .204A .230B .218 -.001 .219 336 1875 ---- .259B .228A .258B .244 -.001 .245 1900 ---- .291B .254A .290B .273 -.002 .275 2 1925 ---- .327B .283A .326B .305 -.003 .308 1950 ---- .367B .315A .366B .341 -.004 .345 3 1975 ---- .410B .351A .409B .382 -.004 .386 2000 ---- .459B .391A .459B .427 -.005 .432 7 2025 ---- .512B .436A .511B .477 -.006 .483 10 31 2050 ---- .572B .485A .571B .532 -.007 .539 9 2075 ---- .637B .539A .636B .592 -.008 .600 5 2100 ---- .708B .600A .708B .659 -.009 .668 10 14 2125 ---- .785B .664A .785B .731 -.010 .741 2150 ---- .869B .737A .869B .810 -.011 .821 1 2175 ---- .959B .813A .959B .896 -.012 .908 50 2200 .964 1.056B .897A 1.056B .988 -.013 6 1.001 22 2225 1.135 1.161B .988A 1.161B 1.086 -.015 2 1.101 119 2250 ---- 1.273B 1.085A 1.273B 1.192 -.016 1.208 9 2275 ---- 1.390B 1.189A 1.390B 1.304 -.018 1.322 33 2300 ---- 1.515B 1.300A 1.514B 1.423 -.019 1.442 6 9 2325 ---- 1.647B 1.418A 1.647B 1.549 -.021 1.570 104 2350 1.556 1.785B 1.540A 1.785B 1.681 -.022 4 1.703 6 11 2375 1.814 1.930B 1.671A 1.671A 1.820 -.023 3 1.843 60 2400 1.955 2.080B 1.807A 2.079B 1.965 -.024 4 1.989 43 2425 1.958 2.237B 1.949A 2.237B 2.116 -.025 1 2.141 14 2450 ---- 2.398B 2.098A 2.398B 2.273 -.026 2.299 50 2475 ---- 2.566B 2.252A 2.566B 2.435 -.027 2.462 5 2500 ---- 2.739B 2.411A 2.739B 2.603 -.028 2.631 11 2525 ---- 2.916B 2.576A 2.916B 2.776 -.029 2.805 2550 ---- 3.098B 2.747A 3.096B 2.953 -.030 2.983 1 2575 ---- 3.284B 2.921A 3.283B 3.135 -.031 3.166 3 2600 ---- 3.475B 3.100A 3.474B 3.322 -.032 3.354 79 2625 ---- 3.649B 3.295A 3.649B 3.512 -.033 3.545 1 2650 ---- 3.857B 3.471A 3.856B 3.706 -.034 3.740 2675 ---- 4.049B 3.663A 4.048B 3.903 -.036 3.939 2700 ---- 4.257B 3.855A 4.256B 4.104 -.038 4.142 2725 ---- 4.465B 4.063A 4.464B 4.307 -.040 4.347 3 2750 ---- 4.673B 4.255A 4.672B 4.514 -.041 4.555 2775 ---- 4.896B 4.463A 4.896B 4.723 -.043 4.766 2800 ---- 5.105B 4.671A 5.104B 4.935 -.044 4.979 2825 ---- 5.328B 4.879A 5.328B 5.149 -.045 5.194 2850 ---- 5.537B 5.087A 5.536B 5.365 -.047 5.412 2875 ---- 5.761B 5.295A 5.760B 5.583 -.048 5.631 2900 ---- 5.986B 5.519A 5.985B 5.803 -.050 5.853 2925 ---- 6.211B 5.743A 6.211B 6.025 -.051 6.076 2950 ---- 6.436B 5.951A 6.435B 6.248 -.053 6.301 2975 ---- 6.661B 6.175A 6.660B 6.473 -.054 6.527 3000 ---- 6.886B 6.404A 6.885B 6.700 -.054 6.754 3025 ---- 7.126B 6.629A 7.126B 6.927 -.056 6.983 3050 ---- 7.351B 6.854A 7.350B 7.156 -.057 7.213 3075 ---- 7.590B 7.079A 7.590B 7.387 -.057 7.444 3100 ---- 7.816B 7.304A 7.815B 7.618 -.058 7.676 3125 ---- 8.051B 7.544A 8.050B 7.850 -.060 7.910 3150 ---- 8.289B 7.769A 8.289B 8.084 -.060 8.144 3175 ---- 8.527B 7.994A 8.527B 8.318 -.061 8.379 3200 ---- 8.764B 8.234A 8.764B 8.554 -.061 8.615 3225 ---- 9.002B 8.474A 9.002B 8.790 -.061 8.851 3250 ---- 9.240B 8.699A 9.240B 9.026 -.063 9.089 4 3275 ---- 9.478B 8.931A 9.478B 9.264 -.063 9.327 2 3300 ---- 9.716B 9.170A 9.716B 9.502 -.063 9.565 3325 ---- 9.954B 9.408A 9.954B 9.741 -.064 9.805 3350 ---- 10.192B 9.646A 10.192B 9.980 -.064 10.044 3375 ---- 10.430B 9.884A 10.430B 10.220 -.065 10.285 3400 ---- 10.668B 10.122A 10.668B 10.460 -.066 10.526 3425 ---- 10.920B 10.360A 10.920B 10.701 -.066 10.767 3450 ---- 11.158B 10.612A 11.158B 10.942 -.067 11.009 3475 ---- 11.396B 10.850A 11.396B 11.183 -.068 11.251 3500 ---- 11.648B 11.088A 11.648B 11.425 -.069 11.494 11 3525 ---- 11.882B 11.326A 11.882B 11.668 -.069 11.737 2 3550 ---- 12.129B 11.564A 12.129B 11.910 -.070 11.980 2 3575 ---- 12.376B 11.816A 12.376B 12.153 -.071 12.224 3600 ---- 12.623B 12.054A 12.623B 12.397 -.071 12.468 3625 ---- 12.870B 12.292A 12.870B 12.641 -.072 12.713 3650 ---- 13.104B 12.545A 13.104B 12.885 -.073 12.958 3675 ---- 13.351B 12.792A 13.351B 13.130 -.073 13.203 3700 ---- 13.533B 13.026A 13.026A 13.375 -.074 13.449 3725 ---- ---- 13.273A 13.273A 13.620 -.074 13.694 4000 ---- ---- ---- ---- 16.336 -.080 16.416 4500 ---- ---- ---- ---- 21.329 -.084 21.413 5000 ---- ---- ---- ---- 26.329 -.084 26.413 6000 ---- ---- ---- ---- 36.329 -.084 36.413 10000 ---- ---- ---- ---- 76.329 -.084 76.413 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .002 .000 .002 825 ---- ---- ---- ---- .002 .000 .002 850 ---- ---- ---- ---- .003 .000 .003 875 ---- ---- ---- ---- .003 .000 .003 900 ---- ---- ---- ---- .004 .000 .004 925 ---- ---- ---- ---- .004 .000 .004 950 ---- ---- ---- ---- .005 .000 .005 975 ---- ---- ---- ---- .006 .000 .006 1000 ---- ---- ---- ---- .007 .000 .007 1025 ---- ---- ---- ---- .008 .000 .008 1050 ---- ---- ---- ---- .009 .000 .009 1075 ---- ---- ---- ---- .011 .000 .011 1100 ---- ---- ---- ---- .012 .000 .012 1125 ---- ---- ---- ---- .014 .000 .014 1150 ---- ---- ---- ---- .016 .000 .016 1175 ---- ---- ---- ---- .018 .000 .018 1200 ---- ---- ---- ---- .020 .000 .020 1225 ---- ---- ---- ---- .023 .000 .023 1250 ---- ---- ---- ---- .026 .000 .026 1275 ---- ---- ---- ---- .029 .000 .029 1300 ---- ---- ---- ---- .033 +.001 .032 4 1325 ---- ---- ---- ---- .036 .000 .036 1350 ---- ---- ---- ---- .041 +.001 .040 1375 ---- ---- ---- ---- .045 +.001 .044 1400 ---- ---- ---- ---- .050 +.001 .049 4 1425 ---- ---- ---- ---- .056 +.001 .055 1450 ---- ---- ---- ---- .062 +.001 .061 26 1475 ---- ---- ---- ---- .069 +.002 .067 4 1500 ---- .076B ---- .076B .076 +.002 .074 5 1525 ---- .085B ---- .084B .084 +.002 .082 1550 ---- .094B ---- .094B .093 +.002 .091 1575 ---- .104B ---- .104B .103 +.002 .101 1600 ---- .116B ---- .116B .114 +.002 .112 5 1625 ---- .129B ---- .129B .126 +.002 .124 1650 ---- .143B .136A .136A .139 +.002 .137 1 1675 ---- .159B .150A .150A .154 +.002 .152 2 1700 ---- .176B .165A .165A .170 +.002 .168 24 54 1725 ---- .195B .182A .182A .188 +.002 .186 1750 .200 .216B .200 .216B .208 +.002 2 .206 5 1775 ---- .239B .221A .239B .230 +.002 .228 1800 ---- .267B .242A .267B .254 +.001 .253 1 13 1825 ---- .296B .267A .296B .281 +.001 .280 1850 ---- .327B .294A .327B .311 +.001 .310 1875 ---- .363B .324A .363B .343 .000 .343 1900 ---- .402B .357A .402B .379 .000 .379 24 53 1925 ---- .444B .392A .444B .419 .000 .419 1950 ---- .490B .431A .490B .462 -.001 .463 37 1975 ---- .541B .474A .541B .509 -.002 .511 28 2000 ---- .596B .522A .596B .561 -.002 .563 1 241 2025 ---- .656B .573A .656B .617 -.003 .620 50 2050 ---- .722B .630A .722B .678 -.004 .682 2075 ---- .791B .690A .791B .744 -.005 .749 2100 ---- .868B .755A .868B .816 -.005 .821 5 2125 ---- .947B .826A .947B .893 -.006 .899 2150 ---- 1.034B .903A 1.034B .975 -.007 .982 6 2175 ---- 1.129B .984A 1.129B 1.064 -.007 1.071 1 2200 ---- 1.228B 1.072A 1.228B 1.158 -.009 1.167 20 2225 1.345 1.345 1.165A 1.262A 1.258 -.010 4 1.268 2250 1.275 1.442B 1.263A 1.442B 1.364 -.011 1 1.375 38 2275 ---- 1.560B 1.368A 1.558B 1.476 -.012 1.488 1 2300 1.498 1.684B 1.480A 1.670B 1.594 -.013 1 1.607 78 2325 ---- 1.812B 1.596A 1.810B 1.718 -.014 1.732 5 2350 ---- 1.945B 1.718A 1.940B 1.848 -.015 1.863 22 2375 ---- 2.086B 1.846A 2.083B 1.983 -.017 2.000 2400 ---- 2.230B 1.979A 2.230B 2.124 -.018 2.142 10 2425 ---- 2.383B 2.118A 2.380B 2.270 -.020 2.290 2450 ---- 2.536B 2.262A 2.536B 2.421 -.022 2.443 15 2475 ---- 2.698B 2.411A 2.690B 2.578 -.023 2.601 2500 ---- 2.863B 2.565A 2.863B 2.739 -.025 2.764 5 2525 ---- 3.034B 2.724A 3.031B 2.905 -.027 2.932 2550 ---- 3.206B 2.887A 3.200B 3.075 -.029 3.104 3 2575 ---- 3.385B 3.055A 3.385B 3.249 -.031 3.280 2600 ---- 3.567B 3.227A 3.565B 3.428 -.032 3.460 4 2625 ---- 3.753B 3.401A 3.752B 3.610 -.034 3.644 12 2650 ---- 3.941B 3.581A 3.940B 3.795 -.036 3.831 2675 ---- 4.124B 3.762A 4.124B 3.984 -.037 4.021 2700 ---- 4.314B 3.951A 4.313B 4.176 -.039 4.215 2725 ---- 4.522B 4.141A 4.522B 4.372 -.040 4.412 2750 ---- 4.713B 4.331A 4.712B 4.570 -.041 4.611 2775 ---- 4.922B 4.522A 4.921B 4.770 -.043 4.813 2800 ---- 5.131B 4.730A 5.131B 4.973 -.045 5.018 2825 5.015 5.329B 4.921A 5.328B 5.179 -.046 1 5.225 2850 ---- 5.545B 5.129A 5.544B 5.387 -.047 5.434 2875 ---- 5.761B 5.338A 5.760B 5.597 -.048 5.645 2900 ---- 5.977B 5.547A 5.977B 5.809 -.049 5.858 2925 ---- 6.193B 5.756A 6.192B 6.023 -.050 6.073 2950 ---- 6.409B 5.965A 6.408B 6.238 -.052 6.290 2975 ---- 6.625B 6.174A 6.624B 6.456 -.053 6.509 3000 ---- 6.858B 6.389A 6.858B 6.675 -.054 6.729 3025 ---- 7.075B 6.623A 7.074B 6.896 -.055 6.951 3050 ---- 7.291B 6.839A 7.290B 7.118 -.056 7.174 15 3075 ---- 7.525B 7.055A 7.524B 7.341 -.057 7.398 3100 ---- 7.741B 7.271A 7.740B 7.566 -.057 7.623 3125 ---- 7.975B 7.505A 7.974B 7.791 -.059 7.850 3150 ---- 8.209B 7.721A 8.209B 8.018 -.060 8.078 3175 ---- 8.442B 7.955A 8.442B 8.246 -.061 8.307 3200 ---- 8.671B 8.171A 8.671B 8.475 -.061 8.536 3225 ---- 8.892B 8.405A 8.891B 8.705 -.062 8.767 3250 ---- 9.130B 8.639A 9.129B 8.936 -.063 8.999 3275 ---- 9.368B 8.855A 9.368B 9.168 -.063 9.231 3300 ---- 9.605B 9.089A 9.605B 9.400 -.064 9.464 15 3325 ---- 9.827B 9.315A 9.826B 9.634 -.064 9.698 3350 ---- 10.065B 9.553A 10.064B 9.868 -.065 9.933 3375 ---- 10.303B 9.791A 10.302B 10.102 -.067 10.169 3400 ---- 10.541B 10.029A 10.540B 10.338 -.067 10.405 3425 ---- 10.778B 10.250A 10.778B 10.574 -.067 10.641 3450 ---- 11.016B 10.488A 11.016B 10.810 -.069 10.879 3475 ---- 11.254B 10.726A 11.254B 11.048 -.069 11.117 3500 ---- 11.492B 10.964A 11.492B 11.285 -.070 11.355 3525 ---- 11.730B 11.203A 11.730B 11.524 -.070 11.594 3550 ---- 11.968B 11.441A 11.968B 11.763 -.071 11.834 3575 ---- 12.208B 11.679A 12.208B 12.002 -.072 12.074 3600 ---- 12.448B 11.917A 12.448B 12.242 -.072 12.314 4 3625 ---- 12.704B 12.155A 12.704B 12.482 -.073 12.555 3650 ---- 12.944B 12.393A 12.944B 12.723 -.073 12.796 3675 ---- 13.184B 12.631A 13.184B 12.965 -.073 13.038 3700 ---- 13.424B 12.869A 13.424B 13.206 -.074 13.280 3725 ---- 13.664B 13.120A 13.664B 13.448 -.075 13.523 3750 ---- 13.904B 13.360A 13.904B 13.691 -.075 13.766 3775 ---- 14.160B 13.600A 14.160B 13.934 -.075 14.009 3800 ---- 14.400B 13.840A 14.400B 14.177 -.076 14.253 3825 ---- 14.640B 14.080A 14.640B 14.420 -.077 14.497 3850 ---- 14.880B 14.320A 14.880B 14.664 -.077 14.741 3875 ---- 15.136B 14.576A 15.136B 14.908 -.077 14.985 3900 ---- 15.376B 14.816A 15.376B 15.153 -.077 15.230 3925 ---- 15.616B 15.056A 15.616B 15.398 -.077 15.475 3950 ---- 15.872B 15.296A 15.872B 15.643 -.078 15.721 3975 ---- 16.035B 15.552A 15.552A 15.888 -.078 15.966 4000 ---- ---- 15.792A 15.792A 16.134 -.078 16.212 4025 ---- ---- 16.032A 16.032A 16.380 -.079 16.459 4050 ---- ---- 16.272A 16.272A 16.626 -.079 16.705 4075 ---- ---- 16.528A 16.528A 16.873 -.079 16.952 4100 ---- ---- ---- ---- 17.119 -.080 17.199 4500 ---- ---- ---- ---- 21.097 -.085 21.182 4700 ---- ---- ---- ---- 23.097 -.085 23.182 4900 ---- ---- ---- ---- 25.097 -.085 25.182 5000 ---- ---- ---- ---- 26.097 -.085 26.182 5500 ---- ---- ---- ---- 31.097 -.085 31.182 6000 ---- ---- ---- ---- 36.097 -.085 36.182 7000 ---- ---- ---- ---- 46.097 -.085 46.182 7500 ---- ---- ---- ---- 51.097 -.085 51.182 SO SEP24 Silver Option PUT 1200 ---- ---- ---- ---- .041 -.001 .042 1225 ---- ---- ---- ---- .045 -.001 .046 1250 ---- ---- ---- ---- .049 -.002 .051 1275 ---- ---- ---- ---- .054 -.002 .056 1300 ---- ---- ---- ---- .059 -.002 .061 1325 ---- ---- ---- ---- .065 -.002 .067 1350 ---- ---- ---- ---- .071 -.003 .074 1375 ---- ---- ---- ---- .078 -.002 .080 1400 ---- ---- ---- ---- .085 -.003 .088 1425 ---- ---- ---- ---- .092 -.003 .095 1450 ---- ---- ---- ---- .101 -.003 .104 1475 ---- ---- ---- ---- .110 -.003 .113 1500 ---- ---- ---- ---- .119 -.004 .123 1525 ---- ---- ---- ---- .130 -.004 .134 1550 ---- ---- ---- ---- .142 -.004 .146 1575 ---- ---- ---- ---- .154 -.005 .159 1600 ---- ---- ---- ---- .168 -.005 .173 1625 ---- ---- ---- ---- .183 -.005 .188 1650 ---- ---- ---- ---- .199 -.006 .205 1675 ---- ---- ---- ---- .216 -.007 .223 1700 ---- ---- ---- ---- .236 -.007 .243 1725 ---- ---- ---- ---- .257 -.007 .264 1750 ---- ---- ---- ---- .280 -.008 .288 1775 ---- ---- ---- ---- .305 -.008 .313 1800 ---- ---- ---- ---- .332 -.009 .341 1825 ---- ---- ---- ---- .362 -.010 .372 1850 ---- ---- ---- ---- .394 -.011 .405 1875 ---- ---- ---- ---- .430 -.011 .441 1900 ---- ---- ---- ---- .468 -.013 .481 1925 ---- ---- ---- ---- .510 -.014 .524 1950 ---- ---- ---- ---- .556 -.015 .571 1975 ---- ---- ---- ---- .606 -.015 .621 2000 ---- ---- ---- ---- .660 -.016 .676 2025 ---- ---- ---- ---- .718 -.018 .736 2050 ---- ---- ---- ---- .782 -.019 .801 2075 ---- ---- ---- ---- .850 -.020 .870 2100 ---- ---- ---- ---- .924 -.022 .946 2125 ---- ---- ---- ---- 1.004 -.022 1.026 2150 ---- ---- ---- ---- 1.089 -.024 1.113 2175 ---- ---- ---- ---- 1.180 -.025 1.205 2200 ---- ---- ---- ---- 1.276 -.027 1.303 2225 ---- ---- ---- ---- 1.378 -.028 1.406 2250 ---- ---- ---- ---- 1.486 -.029 1.515 1 2275 ---- ---- ---- ---- 1.599 -.030 1.629 1 2300 ---- ---- ---- ---- 1.717 -.032 1.749 1 2325 ---- ---- ---- ---- 1.841 -.033 1.874 1 2350 ---- ---- ---- ---- 1.969 -.035 2.004 1 2375 2.048 2.048 2.048 2.048 2.103 -.036 1 2.139 2400 ---- ---- ---- ---- 2.241 -.037 2.278 2425 ---- ---- ---- ---- 2.384 -.038 2.422 2450 ---- ---- ---- ---- 2.531 -.040 2.571 2475 ---- ---- ---- ---- 2.683 -.041 2.724 2500 ---- ---- ---- ---- 2.838 -.043 2.881 2525 ---- ---- ---- ---- 2.999 -.043 3.042 2550 ---- ---- ---- ---- 3.163 -.044 3.207 2575 ---- ---- ---- ---- 3.331 -.046 3.377 2600 ---- ---- ---- ---- 3.503 -.047 3.550 2625 ---- ---- ---- ---- 3.679 -.048 3.727 2650 ---- ---- ---- ---- 3.859 -.049 3.908 2675 ---- ---- ---- ---- 4.042 -.050 4.092 2700 ---- ---- ---- ---- 4.229 -.051 4.280 2725 ---- ---- ---- ---- 4.419 -.052 4.471 2750 ---- ---- ---- ---- 4.612 -.053 4.665 2775 ---- ---- ---- ---- 4.808 -.054 4.862 2800 ---- ---- ---- ---- 5.007 -.055 5.062 2825 ---- ---- ---- ---- 5.208 -.056 5.264 2850 ---- ---- ---- ---- 5.412 -.056 5.468 2875 ---- ---- ---- ---- 5.618 -.057 5.675 2900 ---- ---- ---- ---- 5.826 -.057 5.883 2925 ---- ---- ---- ---- 6.035 -.059 6.094 2950 ---- ---- ---- ---- 6.247 -.059 6.306 2975 ---- ---- ---- ---- 6.460 -.059 6.519 3000 ---- ---- ---- ---- 6.675 -.060 6.735 3025 ---- ---- ---- ---- 6.891 -.060 6.951 3050 ---- ---- ---- ---- 7.108 -.061 7.169 3075 ---- ---- ---- ---- 7.327 -.062 7.389 3100 ---- ---- ---- ---- 7.547 -.062 7.609 3125 ---- ---- ---- ---- 7.768 -.063 7.831 3150 ---- ---- ---- ---- 7.991 -.063 8.054 3175 ---- ---- ---- ---- 8.214 -.064 8.278 3200 ---- ---- ---- ---- 8.439 -.064 8.503 3225 ---- ---- ---- ---- 8.665 -.065 8.730 3250 ---- ---- ---- ---- 8.892 -.065 8.957 3275 ---- ---- ---- ---- 9.119 -.066 9.185 3300 ---- ---- ---- ---- 9.348 -.066 9.414 3325 ---- ---- ---- ---- 9.577 -.066 9.643 3350 ---- ---- ---- ---- 9.807 -.067 9.874 3375 ---- ---- ---- ---- 10.038 -.067 10.105 3400 ---- ---- ---- ---- 10.270 -.068 10.338 3425 ---- ---- ---- ---- 10.503 -.067 10.570 3450 ---- ---- ---- ---- 10.736 -.068 10.804 3475 ---- ---- ---- ---- 10.970 -.068 11.038 3500 ---- ---- ---- ---- 11.204 -.069 11.273 2 3525 ---- ---- ---- ---- 11.440 -.068 11.508 3550 ---- ---- ---- ---- 11.675 -.069 11.744 6 3575 ---- ---- ---- ---- 11.912 -.069 11.981 3600 ---- ---- ---- ---- 12.148 -.070 12.218 3625 ---- ---- ---- ---- 12.386 -.070 12.456 4000 ---- ---- ---- ---- 15.997 -.073 16.070 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .011 .000 .011 750 ---- ---- ---- ---- .013 .000 .013 775 ---- ---- ---- ---- .015 .000 .015 800 ---- ---- ---- ---- .017 .000 .017 825 ---- ---- ---- ---- .020 .000 .020 850 ---- ---- ---- ---- .022 -.001 .023 875 ---- ---- ---- ---- .025 .000 .025 900 ---- ---- ---- ---- .028 .000 .028 925 ---- ---- ---- ---- .031 -.001 .032 950 ---- ---- ---- ---- .035 .000 .035 975 ---- ---- ---- ---- .039 .000 .039 1000 ---- ---- ---- ---- .043 .000 .043 1025 ---- ---- ---- ---- .047 -.001 .048 1050 ---- ---- ---- ---- .052 -.001 .053 1075 ---- ---- ---- ---- .057 -.001 .058 1100 ---- ---- ---- ---- .062 -.001 .063 1125 ---- ---- ---- ---- .067 -.002 .069 1150 ---- ---- ---- ---- .073 -.002 .075 1175 ---- ---- ---- ---- .079 -.002 .081 1200 ---- ---- ---- ---- .086 -.002 .088 1225 ---- ---- ---- ---- .093 -.002 .095 1250 ---- ---- ---- ---- .100 -.002 .102 1275 ---- ---- ---- ---- .108 -.002 .110 1300 ---- ---- ---- ---- .116 -.002 .118 1325 ---- ---- ---- ---- .124 -.003 .127 1350 ---- ---- ---- ---- .133 -.003 .136 1375 ---- ---- ---- ---- .143 -.003 .146 1400 ---- ---- ---- ---- .153 -.003 .156 1425 ---- ---- ---- ---- .164 -.003 .167 1450 ---- ---- ---- ---- .175 -.004 .179 1475 ---- ---- ---- ---- .188 -.004 .192 1500 ---- ---- ---- ---- .201 -.005 .206 1525 ---- ---- ---- ---- .216 -.005 .221 1550 ---- ---- ---- ---- .232 -.005 .237 1575 ---- ---- ---- ---- .249 -.006 .255 1600 ---- ---- ---- ---- .268 -.006 .274 1 1625 ---- ---- ---- ---- .289 -.006 .295 1650 ---- ---- ---- ---- .311 -.007 .318 1675 ---- ---- ---- ---- .335 -.008 .343 1700 ---- ---- ---- ---- .361 -.008 .369 1725 ---- ---- ---- ---- .389 -.009 .398 1750 ---- ---- ---- ---- .420 -.009 .429 1775 ---- ---- ---- ---- .453 -.010 .463 1800 ---- ---- ---- ---- .488 -.011 .499 1825 ---- ---- ---- ---- .527 -.011 .538 1850 ---- ---- ---- ---- .568 -.012 .580 1875 ---- ---- ---- ---- .612 -.013 .625 1900 ---- ---- ---- ---- .660 -.014 .674 5 1925 ---- ---- ---- ---- .711 -.014 .725 1950 ---- ---- ---- ---- .765 -.016 .781 1975 ---- ---- ---- ---- .824 -.016 .840 2000 ---- ---- ---- ---- .886 -.017 .903 3 2025 ---- ---- ---- ---- .951 -.018 .969 2050 ---- ---- ---- ---- 1.021 -.019 1.040 2075 ---- ---- ---- ---- 1.095 -.020 1.115 2100 ---- ---- ---- ---- 1.174 -.021 1.195 14 2125 ---- ---- ---- ---- 1.257 -.021 1.278 2150 ---- ---- ---- ---- 1.344 -.022 1.366 2175 ---- ---- ---- ---- 1.435 -.024 1.459 2200 ---- ---- ---- ---- 1.531 -.025 1.556 2225 ---- ---- ---- ---- 1.632 -.026 1.658 2250 ---- ---- ---- ---- 1.737 -.027 1.764 2275 ---- ---- ---- ---- 1.847 -.028 1.875 2300 ---- ---- ---- ---- 1.962 -.028 1.990 2325 ---- ---- ---- ---- 2.081 -.029 2.110 2350 ---- ---- ---- ---- 2.204 -.031 2.235 2375 ---- ---- ---- ---- 2.332 -.032 2.364 2400 ---- ---- ---- ---- 2.465 -.032 2.497 2425 ---- ---- ---- ---- 2.601 -.034 2.635 2450 ---- ---- ---- ---- 2.742 -.035 2.777 2475 ---- ---- ---- ---- 2.888 -.035 2.923 2500 ---- ---- ---- ---- 3.037 -.036 3.073 2 6 2525 ---- ---- ---- ---- 3.190 -.038 3.228 2550 ---- ---- ---- ---- 3.347 -.039 3.386 2575 ---- ---- ---- ---- 3.508 -.040 3.548 2600 ---- ---- ---- ---- 3.673 -.040 3.713 2625 ---- ---- ---- ---- 3.841 -.041 3.882 2650 ---- ---- ---- ---- 4.012 -.042 4.054 2675 ---- ---- ---- ---- 4.187 -.043 4.230 2700 ---- ---- ---- ---- 4.365 -.044 4.409 2725 ---- ---- ---- ---- 4.546 -.045 4.591 2750 ---- ---- ---- ---- 4.730 -.046 4.776 2775 ---- ---- ---- ---- 4.917 -.047 4.964 2800 ---- ---- ---- ---- 5.107 -.047 5.154 2825 ---- ---- ---- ---- 5.299 -.048 5.347 2850 ---- ---- ---- ---- 5.494 -.048 5.542 2875 ---- ---- ---- ---- 5.691 -.049 5.740 2900 ---- ---- ---- ---- 5.890 -.050 5.940 2925 ---- ---- ---- ---- 6.092 -.050 6.142 2950 ---- ---- ---- ---- 6.295 -.052 6.347 2975 ---- ---- ---- ---- 6.501 -.052 6.553 3000 ---- ---- ---- ---- 6.708 -.053 6.761 3025 ---- ---- ---- ---- 6.918 -.053 6.971 3050 ---- ---- ---- ---- 7.129 -.053 7.182 3075 ---- ---- ---- ---- 7.341 -.054 7.395 3100 ---- ---- ---- ---- 7.555 -.055 7.610 3125 ---- ---- ---- ---- 7.771 -.055 7.826 3150 ---- ---- ---- ---- 7.988 -.056 8.044 3175 ---- ---- ---- ---- 8.207 -.056 8.263 3200 ---- ---- ---- ---- 8.426 -.057 8.483 3225 ---- ---- ---- ---- 8.647 -.057 8.704 3250 ---- ---- ---- ---- 8.869 -.058 8.927 3275 ---- ---- ---- ---- 9.093 -.058 9.151 3300 ---- ---- ---- ---- 9.317 -.058 9.375 3325 ---- ---- ---- ---- 9.542 -.059 9.601 15 3350 ---- ---- ---- ---- 9.768 -.059 9.827 3375 ---- ---- ---- ---- 9.995 -.060 10.055 3400 ---- ---- ---- ---- 10.223 -.060 10.283 3425 ---- ---- ---- ---- 10.451 -.060 10.511 3450 ---- ---- ---- ---- 10.680 -.060 10.740 3475 ---- ---- ---- ---- 10.909 -.061 10.970 3500 ---- ---- ---- ---- 11.139 -.061 11.200 3525 ---- ---- ---- ---- 11.369 -.061 11.430 3550 ---- ---- ---- ---- 11.600 -.061 11.661 3575 ---- ---- ---- ---- 11.830 -.062 11.892 3600 ---- ---- ---- ---- 12.061 -.063 12.124 3625 ---- ---- ---- ---- 12.293 -.062 12.355 3650 ---- ---- ---- ---- 12.524 -.064 12.588 3675 ---- ---- ---- ---- 12.757 -.063 12.820 3700 ---- ---- ---- ---- 12.989 -.064 13.053 3725 ---- ---- ---- ---- 13.222 -.064 13.286 3750 ---- ---- ---- ---- 13.455 -.064 13.519 3775 ---- ---- ---- ---- 13.688 -.065 13.753 3800 ---- ---- ---- ---- 13.922 -.065 13.987 3825 ---- ---- ---- ---- 14.156 -.065 14.221 3850 ---- ---- ---- ---- 14.390 -.066 14.456 3875 ---- ---- ---- ---- 14.625 -.066 14.691 3900 ---- ---- ---- ---- 14.860 -.066 14.926 3925 ---- ---- ---- ---- 15.095 -.067 15.162 3950 ---- ---- ---- ---- 15.331 -.067 15.398 3975 ---- ---- ---- ---- 15.567 -.068 15.635 4000 ---- ---- ---- ---- 15.804 -.067 15.871 4025 ---- ---- ---- ---- 16.040 -.068 16.108 4050 ---- ---- ---- ---- 16.277 -.069 16.346 4075 ---- ---- ---- ---- 16.515 -.069 16.584 4100 ---- ---- ---- ---- 16.753 -.069 16.822 4500 ---- ---- ---- ---- 20.609 -.072 20.681 5000 ---- ---- ---- ---- 25.548 -.072 25.620 6000 ---- ---- ---- ---- 35.548 -.071 35.619 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .119 -.002 .121 950 ---- ---- ---- ---- .129 -.002 .131 975 ---- ---- ---- ---- .139 -.002 .141 1000 ---- ---- ---- ---- .149 -.003 .152 1025 ---- ---- ---- ---- .160 -.003 .163 1050 ---- ---- ---- ---- .172 -.002 .174 1075 ---- ---- ---- ---- .183 -.003 .186 1100 ---- ---- ---- ---- .195 -.003 .198 1125 ---- ---- ---- ---- .208 -.003 .211 1150 ---- ---- ---- ---- .221 -.003 .224 1175 ---- ---- ---- ---- .234 -.004 .238 1200 ---- ---- ---- ---- .248 -.004 .252 1225 ---- ---- ---- ---- .262 -.004 .266 1250 ---- ---- ---- ---- .276 -.005 .281 1275 ---- ---- ---- ---- .291 -.005 .296 1300 ---- ---- ---- ---- .307 -.005 .312 1325 ---- ---- ---- ---- .322 -.006 .328 1350 ---- ---- ---- ---- .339 -.005 .344 1375 ---- ---- ---- ---- .356 -.006 .362 1400 ---- ---- ---- ---- .373 -.007 .380 1425 ---- ---- ---- ---- .392 -.006 .398 1450 ---- ---- ---- ---- .411 -.007 .418 1475 ---- ---- ---- ---- .432 -.007 .439 1500 ---- ---- ---- ---- .453 -.008 .461 1525 ---- ---- ---- ---- .476 -.008 .484 1550 ---- ---- ---- ---- .500 -.008 .508 1575 ---- ---- ---- ---- .526 -.009 .535 1600 ---- ---- ---- ---- .554 -.008 .562 1625 ---- ---- ---- ---- .583 -.009 .592 1650 ---- ---- ---- ---- .614 -.010 .624 1675 ---- ---- ---- ---- .647 -.011 .658 1700 ---- ---- ---- ---- .683 -.011 .694 1725 ---- ---- ---- ---- .721 -.011 .732 1750 ---- ---- ---- ---- .761 -.012 .773 1775 ---- ---- ---- ---- .803 -.013 .816 1800 ---- ---- ---- ---- .849 -.013 .862 1825 ---- ---- ---- ---- .897 -.013 .910 1850 ---- ---- ---- ---- .947 -.015 .962 1875 ---- ---- ---- ---- 1.001 -.015 1.016 1900 ---- ---- ---- ---- 1.058 -.016 1.074 1925 ---- ---- ---- ---- 1.118 -.017 1.135 1950 ---- ---- ---- ---- 1.181 -.018 1.199 1975 ---- ---- ---- ---- 1.248 -.018 1.266 2000 ---- ---- ---- ---- 1.319 -.018 1.337 2025 ---- ---- ---- ---- 1.392 -.020 1.412 2050 ---- ---- ---- ---- 1.470 -.020 1.490 2075 ---- ---- ---- ---- 1.551 -.022 1.573 2100 ---- ---- ---- ---- 1.637 -.022 1.659 2125 ---- ---- ---- ---- 1.726 -.023 1.749 2150 ---- ---- ---- ---- 1.819 -.024 1.843 2175 ---- ---- ---- ---- 1.916 -.024 1.940 2200 ---- ---- ---- ---- 2.017 -.025 2.042 2225 ---- ---- ---- ---- 2.122 -.026 2.148 2250 ---- ---- ---- ---- 2.231 -.027 2.258 2275 ---- ---- ---- ---- 2.344 -.028 2.372 2300 ---- ---- ---- ---- 2.461 -.029 2.490 2325 ---- ---- ---- ---- 2.582 -.031 2.613 2350 ---- ---- ---- ---- 2.708 -.031 2.739 2375 ---- ---- ---- ---- 2.837 -.032 2.869 2400 ---- ---- ---- ---- 2.970 -.033 3.003 2425 ---- ---- ---- ---- 3.107 -.034 3.141 2450 ---- ---- ---- ---- 3.248 -.035 3.283 2475 ---- ---- ---- ---- 3.393 -.036 3.429 2500 ---- ---- ---- ---- 3.541 -.037 3.578 2525 ---- ---- ---- ---- 3.693 -.038 3.731 2550 ---- ---- ---- ---- 3.849 -.038 3.887 2575 ---- ---- ---- ---- 4.008 -.039 4.047 2600 ---- ---- ---- ---- 4.170 -.040 4.210 2625 ---- ---- ---- ---- 4.336 -.041 4.377 2650 ---- ---- ---- ---- 4.504 -.042 4.546 2675 ---- ---- ---- ---- 4.676 -.043 4.719 2700 ---- ---- ---- ---- 4.851 -.044 4.895 2725 ---- ---- ---- ---- 5.029 -.044 5.073 2750 ---- ---- ---- ---- 5.209 -.046 5.255 2775 ---- ---- ---- ---- 5.393 -.045 5.438 2800 ---- ---- ---- ---- 5.578 -.047 5.625 2825 ---- ---- ---- ---- 5.767 -.047 5.814 2850 ---- ---- ---- ---- 5.957 -.048 6.005 2875 ---- ---- ---- ---- 6.150 -.049 6.199 2900 ---- ---- ---- ---- 6.345 -.050 6.395 2925 ---- ---- ---- ---- 6.543 -.050 6.593 2950 ---- ---- ---- ---- 6.742 -.051 6.793 2975 ---- ---- ---- ---- 6.943 -.051 6.994 3000 ---- ---- ---- ---- 7.146 -.052 7.198 3025 ---- ---- ---- ---- 7.351 -.052 7.403 3050 ---- ---- ---- ---- 7.557 -.053 7.610 3075 ---- ---- ---- ---- 7.765 -.054 7.819 3100 ---- ---- ---- ---- 7.975 -.054 8.029 3125 ---- ---- ---- ---- 8.186 -.055 8.241 3150 ---- ---- ---- ---- 8.398 -.055 8.453 3175 ---- ---- ---- ---- 8.612 -.055 8.667 3200 ---- ---- ---- ---- 8.827 -.056 8.883 3225 ---- ---- ---- ---- 9.043 -.056 9.099 3250 ---- ---- ---- ---- 9.260 -.057 9.317 3275 ---- ---- ---- ---- 9.478 -.057 9.535 3300 ---- ---- ---- ---- 9.697 -.058 9.755 3325 ---- ---- ---- ---- 9.917 -.058 9.975 3350 ---- ---- ---- ---- 10.138 -.058 10.196 3375 ---- ---- ---- ---- 10.359 -.059 10.418 3400 ---- ---- ---- ---- 10.582 -.059 10.641 3425 ---- ---- ---- ---- 10.805 -.060 10.865 3450 ---- ---- ---- ---- 11.029 -.061 11.090 3475 ---- ---- ---- ---- 11.254 -.061 11.315 3500 ---- ---- ---- ---- 11.480 -.061 11.541 3525 ---- ---- ---- ---- 11.706 -.062 11.768 3550 ---- ---- ---- ---- 11.933 -.062 11.995 3575 ---- ---- ---- ---- 12.161 -.062 12.223 3600 ---- ---- ---- ---- 12.389 -.063 12.452 3625 ---- ---- ---- ---- 12.618 -.063 12.681 3650 ---- ---- ---- ---- 12.848 -.063 12.911 3675 ---- ---- ---- ---- 13.078 -.063 13.141 3700 ---- ---- ---- ---- 13.308 -.064 13.372 3725 ---- ---- ---- ---- 13.539 -.064 13.603 3750 ---- ---- ---- ---- 13.771 -.064 13.835 3775 ---- ---- ---- ---- 14.003 -.065 14.068 3800 ---- ---- ---- ---- 14.236 -.065 14.301 3825 ---- ---- ---- ---- 14.469 -.065 14.534 3850 ---- ---- ---- ---- 14.703 -.065 14.768 3875 ---- ---- ---- ---- 14.937 -.066 15.003 3900 ---- ---- ---- ---- 15.171 -.066 15.237 3925 ---- ---- ---- ---- 15.406 -.066 15.472 3950 ---- ---- ---- ---- 15.642 -.066 15.708 3975 ---- ---- ---- ---- 15.877 -.067 15.944 4000 ---- ---- ---- ---- 16.114 -.066 16.180 4025 ---- ---- ---- ---- 16.350 -.067 16.417 4050 ---- ---- ---- ---- 16.587 -.067 16.654 4075 ---- ---- ---- ---- 16.824 -.068 16.892 4100 ---- ---- ---- ---- 17.062 -.067 17.129 4125 ---- ---- ---- ---- 17.300 -.067 17.367 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .211 -.003 .214 950 ---- ---- ---- ---- .225 -.003 .228 975 ---- ---- ---- ---- .240 -.003 .243 1000 ---- ---- ---- ---- .255 -.003 .258 1025 ---- ---- ---- ---- .271 -.003 .274 1050 ---- ---- ---- ---- .287 -.003 .290 1075 ---- ---- ---- ---- .303 -.004 .307 1100 ---- ---- ---- ---- .320 -.004 .324 1125 ---- ---- ---- ---- .337 -.005 .342 1150 ---- ---- ---- ---- .355 -.004 .359 1175 ---- ---- ---- ---- .373 -.005 .378 1200 ---- ---- ---- ---- .391 -.005 .396 1225 ---- ---- ---- ---- .410 -.005 .415 1250 ---- ---- ---- ---- .429 -.005 .434 1275 ---- ---- ---- ---- .448 -.006 .454 1300 ---- ---- ---- ---- .468 -.006 .474 1325 ---- ---- ---- ---- .488 -.007 .495 1350 ---- ---- ---- ---- .509 -.007 .516 1375 ---- ---- ---- ---- .530 -.007 .537 1400 ---- ---- ---- ---- .552 -.007 .559 1425 ---- ---- ---- ---- .574 -.008 .582 1450 ---- ---- ---- ---- .597 -.009 .606 1475 ---- ---- ---- ---- .622 -.008 .630 1500 ---- ---- ---- ---- .647 -.009 .656 1525 ---- ---- ---- ---- .673 -.010 .683 1550 ---- ---- ---- ---- .701 -.010 .711 1575 ---- ---- ---- ---- .731 -.010 .741 1600 ---- ---- ---- ---- .762 -.011 .773 1625 ---- ---- ---- ---- .795 -.011 .806 1650 ---- ---- ---- ---- .830 -.012 .842 1675 ---- ---- ---- ---- .867 -.012 .879 1700 ---- ---- ---- ---- .907 -.012 .919 1725 ---- ---- ---- ---- .948 -.013 .961 1750 ---- ---- ---- ---- .992 -.013 1.005 1775 ---- ---- ---- ---- 1.038 -.014 1.052 1800 ---- ---- ---- ---- 1.087 -.015 1.102 1825 ---- ---- ---- ---- 1.139 -.015 1.154 1850 ---- ---- ---- ---- 1.193 -.016 1.209 1875 ---- ---- ---- ---- 1.251 -.016 1.267 1900 ---- ---- ---- ---- 1.311 -.017 1.328 1925 ---- ---- ---- ---- 1.375 -.018 1.393 1950 ---- ---- ---- ---- 1.441 -.019 1.460 1975 ---- ---- ---- ---- 1.511 -.020 1.531 2000 ---- ---- ---- ---- 1.585 -.020 1.605 2025 ---- ---- ---- ---- 1.661 -.021 1.682 2050 ---- ---- ---- ---- 1.742 -.021 1.763 2075 ---- ---- ---- ---- 1.825 -.023 1.848 2100 ---- ---- ---- ---- 1.913 -.023 1.936 2125 ---- ---- ---- ---- 2.004 -.024 2.028 2150 ---- ---- ---- ---- 2.099 -.025 2.124 2175 ---- ---- ---- ---- 2.198 -.026 2.224 2200 ---- ---- ---- ---- 2.300 -.027 2.327 2225 ---- ---- ---- ---- 2.407 -.027 2.434 2250 ---- ---- ---- ---- 2.517 -.029 2.546 2275 ---- ---- ---- ---- 2.631 -.030 2.661 2300 ---- ---- ---- ---- 2.749 -.030 2.779 2325 ---- ---- ---- ---- 2.871 -.031 2.902 2350 ---- ---- ---- ---- 2.996 -.032 3.028 2375 ---- ---- ---- ---- 3.126 -.033 3.159 2400 ---- ---- ---- ---- 3.259 -.034 3.293 2425 ---- ---- ---- ---- 3.396 -.035 3.431 2450 ---- ---- ---- ---- 3.536 -.036 3.572 2475 ---- ---- ---- ---- 3.680 -.037 3.717 2500 ---- ---- ---- ---- 3.828 -.038 3.866 2525 ---- ---- ---- ---- 3.979 -.039 4.018 2550 ---- ---- ---- ---- 4.134 -.039 4.173 2575 ---- ---- ---- ---- 4.292 -.040 4.332 2600 ---- ---- ---- ---- 4.453 -.041 4.494 2625 ---- ---- ---- ---- 4.618 -.041 4.659 2650 ---- ---- ---- ---- 4.785 -.042 4.827 2675 ---- ---- ---- ---- 4.956 -.043 4.999 2700 ---- ---- ---- ---- 5.129 -.044 5.173 2725 ---- ---- ---- ---- 5.305 -.045 5.350 2750 ---- ---- ---- ---- 5.484 -.046 5.530 2775 ---- ---- ---- ---- 5.666 -.046 5.712 2800 ---- ---- ---- ---- 5.850 -.047 5.897 2825 ---- ---- ---- ---- 6.037 -.047 6.084 2850 ---- ---- ---- ---- 6.226 -.048 6.274 2875 ---- ---- ---- ---- 6.417 -.049 6.466 2900 ---- ---- ---- ---- 6.610 -.050 6.660 2925 ---- ---- ---- ---- 6.806 -.050 6.856 2950 ---- ---- ---- ---- 7.004 -.051 7.055 2975 ---- ---- ---- ---- 7.203 -.052 7.255 3000 ---- ---- ---- ---- 7.404 -.053 7.457 3025 ---- ---- ---- ---- 7.608 -.053 7.661 3050 ---- ---- ---- ---- 7.812 -.054 7.866 3075 ---- ---- ---- ---- 8.019 -.054 8.073 3100 ---- ---- ---- ---- 8.227 -.055 8.282 3125 ---- ---- ---- ---- 8.436 -.056 8.492 3150 ---- ---- ---- ---- 8.647 -.056 8.703 3175 ---- ---- ---- ---- 8.859 -.057 8.916 3200 ---- ---- ---- ---- 9.073 -.056 9.129 3225 ---- ---- ---- ---- 9.287 -.057 9.344 3250 ---- ---- ---- ---- 9.503 -.058 9.561 3275 ---- ---- ---- ---- 9.719 -.059 9.778 3300 ---- ---- ---- ---- 9.937 -.059 9.996 3325 ---- ---- ---- ---- 10.156 -.059 10.215 3350 ---- ---- ---- ---- 10.375 -.060 10.435 3375 ---- ---- ---- ---- 10.595 -.061 10.656 3400 ---- ---- ---- ---- 10.817 -.060 10.877 3425 ---- ---- ---- ---- 11.038 -.062 11.100 3450 ---- ---- ---- ---- 11.261 -.062 11.323 3475 ---- ---- ---- ---- 11.485 -.062 11.547 3500 ---- ---- ---- ---- 11.709 -.062 11.771 3525 ---- ---- ---- ---- 11.934 -.063 11.997 3550 ---- ---- ---- ---- 12.160 -.063 12.223 3575 ---- ---- ---- ---- 12.386 -.063 12.449 3600 ---- ---- ---- ---- 12.613 -.064 12.677 3625 ---- ---- ---- ---- 12.840 -.064 12.904 3650 ---- ---- ---- ---- 13.068 -.065 13.133 3675 ---- ---- ---- ---- 13.297 -.065 13.362 3700 ---- ---- ---- ---- 13.526 -.066 13.592 3725 ---- ---- ---- ---- 13.756 -.066 13.822 3750 ---- ---- ---- ---- 13.987 -.066 14.053 3775 ---- ---- ---- ---- 14.218 -.066 14.284 3800 ---- ---- ---- ---- 14.449 -.067 14.516 3825 ---- ---- ---- ---- 14.681 -.067 14.748 3850 ---- ---- ---- ---- 14.913 -.067 14.980 3875 ---- ---- ---- ---- 15.146 -.068 15.214 3900 ---- ---- ---- ---- 15.380 -.067 15.447 3925 ---- ---- ---- ---- 15.613 -.068 15.681 3950 ---- ---- ---- ---- 15.847 -.069 15.916 3975 ---- ---- ---- ---- 16.082 -.069 16.151 4000 ---- ---- ---- ---- 16.317 -.069 16.386 4025 ---- ---- ---- ---- 16.552 -.069 16.621 4050 ---- ---- ---- ---- 16.788 -.069 16.857 4075 ---- ---- ---- ---- 17.024 -.070 17.094 4100 ---- ---- ---- ---- 17.261 -.070 17.331 4125 ---- ---- ---- ---- 17.498 -.070 17.568 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .449 -.005 .454 1050 ---- ---- ---- ---- .471 -.005 .476 1075 ---- ---- ---- ---- .493 -.006 .499 1100 ---- ---- ---- ---- .516 -.005 .521 1125 ---- ---- ---- ---- .538 -.006 .544 1150 ---- ---- ---- ---- .561 -.006 .567 1175 ---- ---- ---- ---- .585 -.006 .591 1200 ---- ---- ---- ---- .608 -.007 .615 1225 ---- ---- ---- ---- .632 -.007 .639 1250 ---- ---- ---- ---- .656 -.007 .663 1275 ---- ---- ---- ---- .680 -.007 .687 1300 ---- ---- ---- ---- .704 -.008 .712 1325 ---- ---- ---- ---- .729 -.008 .737 1350 ---- ---- ---- ---- .754 -.008 .762 1375 ---- ---- ---- ---- .779 -.009 .788 1400 ---- ---- ---- ---- .804 -.009 .813 1425 ---- ---- ---- ---- .830 -.009 .839 1450 ---- ---- ---- ---- .856 -.009 .865 1475 ---- ---- ---- ---- .882 -.010 .892 1500 ---- ---- ---- ---- .909 -.011 .920 1525 ---- ---- ---- ---- .937 -.011 .948 1550 ---- ---- ---- ---- .966 -.011 .977 1575 ---- ---- ---- ---- .996 -.012 1.008 1600 ---- ---- ---- ---- 1.027 -.012 1.039 1625 ---- ---- ---- ---- 1.060 -.012 1.072 1650 ---- ---- ---- ---- 1.094 -.013 1.107 1675 ---- ---- ---- ---- 1.131 -.013 1.144 1700 ---- ---- ---- ---- 1.169 -.013 1.182 1725 ---- ---- ---- ---- 1.209 -.014 1.223 1750 ---- ---- ---- ---- 1.252 -.014 1.266 1775 ---- ---- ---- ---- 1.296 -.015 1.311 1800 ---- ---- ---- ---- 1.343 -.016 1.359 1825 ---- ---- ---- ---- 1.393 -.016 1.409 1850 ---- ---- ---- ---- 1.445 -.016 1.461 1875 ---- ---- ---- ---- 1.499 -.018 1.517 1900 ---- ---- ---- ---- 1.557 -.018 1.575 1925 ---- ---- ---- ---- 1.617 -.018 1.635 1950 ---- ---- ---- ---- 1.680 -.019 1.699 1975 ---- ---- ---- ---- 1.746 -.020 1.766 2000 ---- ---- ---- ---- 1.815 -.021 1.836 2025 ---- ---- ---- ---- 1.887 -.022 1.909 2050 ---- ---- ---- ---- 1.963 -.022 1.985 2075 ---- ---- ---- ---- 2.042 -.022 2.064 2100 ---- ---- ---- ---- 2.124 -.023 2.147 2125 ---- ---- ---- ---- 2.209 -.024 2.233 2150 ---- ---- ---- ---- 2.298 -.025 2.323 2175 ---- ---- ---- ---- 2.391 -.025 2.416 2200 ---- ---- ---- ---- 2.487 -.026 2.513 2225 ---- ---- ---- ---- 2.586 -.027 2.613 2250 ---- ---- ---- ---- 2.690 -.028 2.718 2275 ---- ---- ---- ---- 2.796 -.029 2.825 2300 ---- ---- ---- ---- 2.907 -.030 2.937 2325 ---- ---- ---- ---- 3.021 -.030 3.051 2350 ---- ---- ---- ---- 3.139 -.031 3.170 2375 ---- ---- ---- ---- 3.260 -.032 3.292 2400 ---- ---- ---- ---- 3.385 -.033 3.418 2425 ---- ---- ---- ---- 3.514 -.034 3.548 2450 ---- ---- ---- ---- 3.646 -.035 3.681 2475 ---- ---- ---- ---- 3.782 -.036 3.818 2500 ---- ---- ---- ---- 3.922 -.036 3.958 2525 ---- ---- ---- ---- 4.064 -.038 4.102 2550 ---- ---- ---- ---- 4.211 -.038 4.249 2575 ---- ---- ---- ---- 4.360 -.039 4.399 2600 ---- ---- ---- ---- 4.513 -.040 4.553 2625 ---- ---- ---- ---- 4.669 -.041 4.710 2650 ---- ---- ---- ---- 4.829 -.041 4.870 2675 ---- ---- ---- ---- 4.991 -.042 5.033 2700 ---- ---- ---- ---- 5.157 -.043 5.200 2725 ---- ---- ---- ---- 5.325 -.044 5.369 2750 ---- ---- ---- ---- 5.497 -.044 5.541 2775 ---- ---- ---- ---- 5.671 -.045 5.716 2800 ---- ---- ---- ---- 5.848 -.046 5.894 2825 ---- ---- ---- ---- 6.027 -.047 6.074 2850 ---- ---- ---- ---- 6.209 -.048 6.257 2875 ---- ---- ---- ---- 6.394 -.048 6.442 2900 ---- ---- ---- ---- 6.581 -.049 6.630 2925 ---- ---- ---- ---- 6.770 -.050 6.820 2950 ---- ---- ---- ---- 6.961 -.051 7.012 2975 ---- ---- ---- ---- 7.155 -.051 7.206 3000 ---- ---- ---- ---- 7.351 -.051 7.402 3025 ---- ---- ---- ---- 7.548 -.052 7.600 3050 ---- ---- ---- ---- 7.748 -.052 7.800 3075 ---- ---- ---- ---- 7.949 -.053 8.002 3100 ---- ---- ---- ---- 8.152 -.054 8.206 3125 ---- ---- ---- ---- 8.356 -.055 8.411 3150 ---- ---- ---- ---- 8.563 -.055 8.618 3175 ---- ---- ---- ---- 8.770 -.056 8.826 3200 ---- ---- ---- ---- 8.979 -.057 9.036 3225 ---- ---- ---- ---- 9.190 -.057 9.247 3250 ---- ---- ---- ---- 9.402 -.057 9.459 3275 ---- ---- ---- ---- 9.615 -.058 9.673 3300 ---- ---- ---- ---- 9.829 -.058 9.887 3325 ---- ---- ---- ---- 10.044 -.059 10.103 3350 ---- ---- ---- ---- 10.260 -.060 10.320 3375 ---- ---- ---- ---- 10.477 -.061 10.538 3400 ---- ---- ---- ---- 10.695 -.061 10.756 3425 ---- ---- ---- ---- 10.914 -.062 10.976 3450 ---- ---- ---- ---- 11.134 -.062 11.196 3475 ---- ---- ---- ---- 11.355 -.062 11.417 3500 ---- ---- ---- ---- 11.576 -.063 11.639 3525 ---- ---- ---- ---- 11.798 -.063 11.861 3550 ---- ---- ---- ---- 12.021 -.063 12.084 3575 ---- ---- ---- ---- 12.244 -.064 12.308 3600 ---- ---- ---- ---- 12.469 -.064 12.533 3625 ---- ---- ---- ---- 12.694 -.065 12.759 3650 ---- ---- ---- ---- 12.919 -.066 12.985 3675 ---- ---- ---- ---- 13.146 -.065 13.211 3700 ---- ---- ---- ---- 13.372 -.066 13.438 3725 ---- ---- ---- ---- 13.600 -.066 13.666 3750 ---- ---- ---- ---- 13.828 -.067 13.895 3775 ---- ---- ---- ---- 14.056 -.068 14.124 3800 ---- ---- ---- ---- 14.286 -.067 14.353 3825 ---- ---- ---- ---- 14.515 -.068 14.583 3850 ---- ---- ---- ---- 14.746 -.068 14.814 3875 ---- ---- ---- ---- 14.976 -.069 15.045 3900 ---- ---- ---- ---- 15.208 -.069 15.277 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .570 -.006 .576 1050 ---- ---- ---- ---- .595 -.006 .601 1075 ---- ---- ---- ---- .621 -.006 .627 1100 ---- ---- ---- ---- .646 -.007 .653 1125 ---- ---- ---- ---- .672 -.007 .679 1150 ---- ---- ---- ---- .698 -.007 .705 1175 ---- ---- ---- ---- .724 -.007 .731 1200 ---- ---- ---- ---- .750 -.008 .758 1225 ---- ---- ---- ---- .777 -.008 .785 1250 ---- ---- ---- ---- .804 -.008 .812 1275 ---- ---- ---- ---- .830 -.009 .839 1300 ---- ---- ---- ---- .857 -.009 .866 1325 ---- ---- ---- ---- .884 -.009 .893 1350 ---- ---- ---- ---- .911 -.010 .921 1375 ---- ---- ---- ---- .939 -.009 .948 1400 ---- ---- ---- ---- .966 -.010 .976 1425 ---- ---- ---- ---- .994 -.010 1.004 1450 ---- ---- ---- ---- 1.022 -.010 1.032 1475 ---- ---- ---- ---- 1.050 -.011 1.061 1500 ---- ---- ---- ---- 1.079 -.011 1.090 1525 ---- ---- ---- ---- 1.109 -.011 1.120 1550 ---- ---- ---- ---- 1.139 -.012 1.151 1575 ---- ---- ---- ---- 1.171 -.012 1.183 1600 ---- ---- ---- ---- 1.204 -.013 1.217 1625 ---- ---- ---- ---- 1.238 -.014 1.252 1650 ---- ---- ---- ---- 1.274 -.014 1.288 1675 ---- ---- ---- ---- 1.312 -.015 1.327 1700 ---- ---- ---- ---- 1.353 -.014 1.367 1725 ---- ---- ---- ---- 1.395 -.015 1.410 1750 ---- ---- ---- ---- 1.439 -.016 1.455 1775 ---- ---- ---- ---- 1.486 -.016 1.502 1800 ---- ---- ---- ---- 1.535 -.016 1.551 1825 ---- ---- ---- ---- 1.586 -.017 1.603 1850 ---- ---- ---- ---- 1.640 -.018 1.658 1875 ---- ---- ---- ---- 1.697 -.018 1.715 1900 ---- ---- ---- ---- 1.756 -.019 1.775 1925 ---- ---- ---- ---- 1.818 -.020 1.838 1950 ---- ---- ---- ---- 1.883 -.020 1.903 1975 ---- ---- ---- ---- 1.951 -.021 1.972 2000 ---- ---- ---- ---- 2.022 -.021 2.043 2025 ---- ---- ---- ---- 2.096 -.022 2.118 2050 ---- ---- ---- ---- 2.173 -.023 2.196 2075 ---- ---- ---- ---- 2.254 -.023 2.277 2100 ---- ---- ---- ---- 2.338 -.024 2.362 2125 ---- ---- ---- ---- 2.425 -.025 2.450 2150 ---- ---- ---- ---- 2.515 -.026 2.541 2175 ---- ---- ---- ---- 2.610 -.026 2.636 2200 ---- ---- ---- ---- 2.707 -.027 2.734 2225 ---- ---- ---- ---- 2.808 -.028 2.836 2250 ---- ---- ---- ---- 2.913 -.029 2.942 2275 ---- ---- ---- ---- 3.021 -.030 3.051 2300 ---- ---- ---- ---- 3.133 -.030 3.163 2325 ---- ---- ---- ---- 3.248 -.031 3.279 2350 ---- ---- ---- ---- 3.367 -.032 3.399 2375 ---- ---- ---- ---- 3.489 -.033 3.522 2400 ---- ---- ---- ---- 3.615 -.034 3.649 2425 ---- ---- ---- ---- 3.745 -.034 3.779 2450 ---- ---- ---- ---- 3.878 -.035 3.913 2475 ---- ---- ---- ---- 4.014 -.037 4.051 2500 ---- ---- ---- ---- 4.154 -.038 4.192 2525 ---- ---- ---- ---- 4.298 -.038 4.336 2550 ---- ---- ---- ---- 4.445 -.038 4.483 2575 ---- ---- ---- ---- 4.595 -.039 4.634 2600 ---- ---- ---- ---- 4.748 -.041 4.789 2625 ---- ---- ---- ---- 4.905 -.041 4.946 2650 ---- ---- ---- ---- 5.064 -.043 5.107 2675 ---- ---- ---- ---- 5.227 -.043 5.270 2700 ---- ---- ---- ---- 5.393 -.044 5.437 2725 ---- ---- ---- ---- 5.561 -.045 5.606 2750 ---- ---- ---- ---- 5.733 -.045 5.778 2775 ---- ---- ---- ---- 5.907 -.046 5.953 2800 ---- ---- ---- ---- 6.084 -.047 6.131 2825 ---- ---- ---- ---- 6.264 -.047 6.311 2850 ---- ---- ---- ---- 6.446 -.048 6.494 2875 ---- ---- ---- ---- 6.630 -.050 6.680 2900 ---- ---- ---- ---- 6.817 -.050 6.867 2925 ---- ---- ---- ---- 7.006 -.051 7.057 2950 ---- ---- ---- ---- 7.198 -.051 7.249 2975 ---- ---- ---- ---- 7.391 -.052 7.443 3000 ---- ---- ---- ---- 7.587 -.053 7.640 3025 ---- ---- ---- ---- 7.784 -.054 7.838 3050 ---- ---- ---- ---- 7.984 -.054 8.038 3075 ---- ---- ---- ---- 8.185 -.055 8.240 3100 ---- ---- ---- ---- 8.388 -.055 8.443 3125 ---- ---- ---- ---- 8.592 -.056 8.648 3150 ---- ---- ---- ---- 8.799 -.056 8.855 3175 ---- ---- ---- ---- 9.006 -.057 9.063 3200 ---- ---- ---- ---- 9.215 -.058 9.273 3225 ---- ---- ---- ---- 9.426 -.058 9.484 3250 ---- ---- ---- ---- 9.637 -.059 9.696 3275 ---- ---- ---- ---- 9.850 -.060 9.910 3300 ---- ---- ---- ---- 10.064 -.060 10.124 3325 ---- ---- ---- ---- 10.279 -.061 10.340 3350 ---- ---- ---- ---- 10.496 -.061 10.557 3375 ---- ---- ---- ---- 10.713 -.061 10.774 3400 ---- ---- ---- ---- 10.931 -.062 10.993 3425 ---- ---- ---- ---- 11.149 -.063 11.212 3450 ---- ---- ---- ---- 11.369 -.063 11.432 3475 ---- ---- ---- ---- 11.589 -.064 11.653 3500 ---- ---- ---- ---- 11.811 -.064 11.875 3525 ---- ---- ---- ---- 12.033 -.064 12.097 3550 ---- ---- ---- ---- 12.255 -.066 12.321 3575 ---- ---- ---- ---- 12.479 -.065 12.544 3600 ---- ---- ---- ---- 12.703 -.066 12.769 3625 ---- ---- ---- ---- 12.928 -.066 12.994 3650 ---- ---- ---- ---- 13.153 -.067 13.220 3675 ---- ---- ---- ---- 13.379 -.068 13.447 3700 ---- ---- ---- ---- 13.606 -.068 13.674 3725 ---- ---- ---- ---- 13.833 -.069 13.902 3750 ---- ---- ---- ---- 14.061 -.069 14.130 3775 ---- ---- ---- ---- 14.290 -.069 14.359 3800 ---- ---- ---- ---- 14.519 -.069 14.588 3825 ---- ---- ---- ---- 14.748 -.070 14.818 3850 ---- ---- ---- ---- 14.979 -.070 15.049 3875 ---- ---- ---- ---- 15.209 -.071 15.280 3900 ---- ---- ---- ---- 15.440 -.072 15.512 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .764 -.007 .771 1050 ---- ---- ---- ---- .794 -.007 .801 1075 ---- ---- ---- ---- .824 -.008 .832 1100 ---- ---- ---- ---- .854 -.008 .862 1125 ---- ---- ---- ---- .885 -.008 .893 1150 ---- ---- ---- ---- .915 -.008 .923 1175 ---- ---- ---- ---- .945 -.009 .954 1200 ---- ---- ---- ---- .976 -.009 .985 1225 ---- ---- ---- ---- 1.006 -.010 1.016 1250 ---- ---- ---- ---- 1.037 -.010 1.047 1275 ---- ---- ---- ---- 1.068 -.010 1.078 1300 ---- ---- ---- ---- 1.098 -.011 1.109 1325 ---- ---- ---- ---- 1.129 -.010 1.139 1350 ---- ---- ---- ---- 1.159 -.011 1.170 1375 ---- ---- ---- ---- 1.190 -.011 1.201 1400 ---- ---- ---- ---- 1.221 -.011 1.232 1425 ---- ---- ---- ---- 1.251 -.012 1.263 1450 ---- ---- ---- ---- 1.282 -.012 1.294 1475 ---- ---- ---- ---- 1.313 -.013 1.326 1500 ---- ---- ---- ---- 1.344 -.013 1.357 1525 ---- ---- ---- ---- 1.376 -.014 1.390 1550 ---- ---- ---- ---- 1.409 -.014 1.423 1575 ---- ---- ---- ---- 1.442 -.014 1.456 1600 ---- ---- ---- ---- 1.477 -.014 1.491 1625 ---- ---- ---- ---- 1.512 -.016 1.528 1650 ---- ---- ---- ---- 1.550 -.015 1.565 1675 ---- ---- ---- ---- 1.589 -.016 1.605 1700 ---- ---- ---- ---- 1.630 -.016 1.646 1725 ---- ---- ---- ---- 1.673 -.017 1.690 1750 ---- ---- ---- ---- 1.719 -.017 1.736 1775 ---- ---- ---- ---- 1.766 -.018 1.784 1800 ---- ---- ---- ---- 1.816 -.019 1.835 1825 ---- ---- ---- ---- 1.869 -.019 1.888 1850 ---- ---- ---- ---- 1.924 -.019 1.943 1875 ---- ---- ---- ---- 1.981 -.020 2.001 1900 ---- ---- ---- ---- 2.041 -.021 2.062 1925 ---- ---- ---- ---- 2.104 -.022 2.126 1950 ---- ---- ---- ---- 2.170 -.022 2.192 1975 ---- ---- ---- ---- 2.239 -.023 2.262 2000 ---- ---- ---- ---- 2.311 -.023 2.334 2025 ---- ---- ---- ---- 2.385 -.024 2.409 2050 ---- ---- ---- ---- 2.463 -.025 2.488 2075 ---- ---- ---- ---- 2.544 -.026 2.570 2100 ---- ---- ---- ---- 2.629 -.026 2.655 2125 ---- ---- ---- ---- 2.716 -.027 2.743 2150 ---- ---- ---- ---- 2.807 -.028 2.835 2175 ---- ---- ---- ---- 2.902 -.028 2.930 2200 ---- ---- ---- ---- 2.999 -.029 3.028 2225 ---- ---- ---- ---- 3.100 -.030 3.130 2250 ---- ---- ---- ---- 3.205 -.031 3.236 2275 ---- ---- ---- ---- 3.313 -.032 3.345 2300 ---- ---- ---- ---- 3.425 -.032 3.457 2325 ---- ---- ---- ---- 3.540 -.033 3.573 2350 ---- ---- ---- ---- 3.659 -.033 3.692 2375 ---- ---- ---- ---- 3.781 -.034 3.815 2400 ---- ---- ---- ---- 3.906 -.036 3.942 2425 ---- ---- ---- ---- 4.035 -.037 4.072 2450 ---- ---- ---- ---- 4.168 -.037 4.205 2475 ---- ---- ---- ---- 4.304 -.038 4.342 2500 ---- ---- ---- ---- 4.443 -.039 4.482 2525 ---- ---- ---- ---- 4.586 -.040 4.626 2550 ---- ---- ---- ---- 4.732 -.041 4.773 2575 ---- ---- ---- ---- 4.882 -.041 4.923 2600 ---- ---- ---- ---- 5.035 -.042 5.077 2625 ---- ---- ---- ---- 5.190 -.043 5.233 2650 ---- ---- ---- ---- 5.349 -.044 5.393 2675 ---- ---- ---- ---- 5.511 -.045 5.556 2700 ---- ---- ---- ---- 5.677 -.045 5.722 2725 ---- ---- ---- ---- 5.844 -.047 5.891 2750 ---- ---- ---- ---- 6.015 -.047 6.062 2775 ---- ---- ---- ---- 6.189 -.048 6.237 2800 ---- ---- ---- ---- 6.365 -.049 6.414 2825 ---- ---- ---- ---- 6.544 -.050 6.594 2850 ---- ---- ---- ---- 6.726 -.050 6.776 2875 ---- ---- ---- ---- 6.910 -.050 6.960 2900 ---- ---- ---- ---- 7.096 -.052 7.148 2925 ---- ---- ---- ---- 7.285 -.052 7.337 2950 ---- ---- ---- ---- 7.476 -.053 7.529 2975 ---- ---- ---- ---- 7.669 -.053 7.722 3000 ---- ---- ---- ---- 7.864 -.054 7.918 3025 ---- ---- ---- ---- 8.061 -.055 8.116 3050 ---- ---- ---- ---- 8.260 -.056 8.316 3075 ---- ---- ---- ---- 8.461 -.057 8.518 3100 ---- ---- ---- ---- 8.664 -.057 8.721 3125 ---- ---- ---- ---- 8.868 -.058 8.926 3150 ---- ---- ---- ---- 9.074 -.059 9.133 3175 ---- ---- ---- ---- 9.282 -.059 9.341 3200 ---- ---- ---- ---- 9.491 -.060 9.551 3225 ---- ---- ---- ---- 9.701 -.061 9.762 3250 ---- ---- ---- ---- 9.913 -.061 9.974 3275 ---- ---- ---- ---- 10.126 -.062 10.188 3300 ---- ---- ---- ---- 10.340 -.063 10.403 3325 ---- ---- ---- ---- 10.555 -.063 10.618 3350 ---- ---- ---- ---- 10.772 -.063 10.835 3375 ---- ---- ---- ---- 10.989 -.064 11.053 3400 ---- ---- ---- ---- 11.207 -.065 11.272 3425 ---- ---- ---- ---- 11.426 -.066 11.492 3450 ---- ---- ---- ---- 11.646 -.066 11.712 3475 ---- ---- ---- ---- 11.867 -.066 11.933 3500 ---- ---- ---- ---- 12.089 -.066 12.155 3525 ---- ---- ---- ---- 12.311 -.067 12.378 3550 ---- ---- ---- ---- 12.534 -.068 12.602 3575 ---- ---- ---- ---- 12.758 -.068 12.826 3600 ---- ---- ---- ---- 12.982 -.069 13.051 3625 ---- ---- ---- ---- 13.207 -.069 13.276 3650 ---- ---- ---- ---- 13.433 -.070 13.503 3675 ---- ---- ---- ---- 13.659 -.071 13.730 3700 ---- ---- ---- ---- 13.886 -.071 13.957 3725 ---- ---- ---- ---- 14.114 -.071 14.185 3750 ---- ---- ---- ---- 14.342 -.072 14.414 3775 ---- ---- ---- ---- 14.571 -.072 14.643 3800 ---- ---- ---- ---- 14.800 -.073 14.873 3825 ---- ---- ---- ---- 15.030 -.073 15.103 3850 ---- ---- ---- ---- 15.260 -.074 15.334 3875 ---- ---- ---- ---- 15.491 -.074 15.565 3900 ---- ---- ---- ---- 15.723 -.074 15.797 3925 ---- ---- ---- ---- 15.955 -.075 16.030 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.241 -.012 1.253 1325 ---- ---- ---- ---- 1.273 -.012 1.285 1350 ---- ---- ---- ---- 1.305 -.013 1.318 1375 ---- ---- ---- ---- 1.337 -.013 1.350 1400 ---- ---- ---- ---- 1.369 -.013 1.382 1425 ---- ---- ---- ---- 1.401 -.013 1.414 1450 ---- ---- ---- ---- 1.432 -.014 1.446 1475 ---- ---- ---- ---- 1.464 -.014 1.478 1500 ---- ---- ---- ---- 1.496 -.015 1.511 1525 ---- ---- ---- ---- 1.529 -.015 1.544 1550 ---- ---- ---- ---- 1.562 -.016 1.578 1575 ---- ---- ---- ---- 1.597 -.016 1.613 1600 ---- ---- ---- ---- 1.632 -.016 1.648 1625 ---- ---- ---- ---- 1.669 -.016 1.685 1650 ---- ---- ---- ---- 1.707 -.017 1.724 1675 ---- ---- ---- ---- 1.747 -.018 1.765 1700 ---- ---- ---- ---- 1.789 -.018 1.807 1725 ---- ---- ---- ---- 1.833 -.019 1.852 1750 ---- ---- ---- ---- 1.880 -.019 1.899 1775 ---- ---- ---- ---- 1.929 -.019 1.948 1800 ---- ---- ---- ---- 1.980 -.020 2.000 1825 ---- ---- ---- ---- 2.034 -.020 2.054 1850 ---- ---- ---- ---- 2.090 -.021 2.111 1875 ---- ---- ---- ---- 2.149 -.021 2.170 1900 ---- ---- ---- ---- 2.211 -.021 2.232 1925 ---- ---- ---- ---- 2.275 -.022 2.297 1950 ---- ---- ---- ---- 2.342 -.023 2.365 1975 ---- ---- ---- ---- 2.412 -.024 2.436 2000 ---- ---- ---- ---- 2.486 -.024 2.510 2025 ---- ---- ---- ---- 2.562 -.025 2.587 2050 ---- ---- ---- ---- 2.641 -.026 2.667 2075 ---- ---- ---- ---- 2.724 -.026 2.750 2100 ---- ---- ---- ---- 2.809 -.027 2.836 2125 ---- ---- ---- ---- 2.898 -.027 2.925 2150 ---- ---- ---- ---- 2.990 -.028 3.018 2175 ---- ---- ---- ---- 3.086 -.028 3.114 2200 ---- ---- ---- ---- 3.184 -.030 3.214 2225 ---- ---- ---- ---- 3.286 -.031 3.317 2250 ---- ---- ---- ---- 3.392 -.031 3.423 2275 ---- ---- ---- ---- 3.501 -.031 3.532 2300 ---- ---- ---- ---- 3.613 -.032 3.645 2325 ---- ---- ---- ---- 3.728 -.034 3.762 2350 ---- ---- ---- ---- 3.847 -.034 3.881 2375 ---- ---- ---- ---- 3.969 -.035 4.004 2400 ---- ---- ---- ---- 4.095 -.036 4.131 2425 ---- ---- ---- ---- 4.224 -.036 4.260 2450 ---- ---- ---- ---- 4.356 -.037 4.393 2475 ---- ---- ---- ---- 4.491 -.039 4.530 2500 ---- ---- ---- ---- 4.630 -.039 4.669 2525 ---- ---- ---- ---- 4.771 -.041 4.812 2550 ---- ---- ---- ---- 4.916 -.041 4.957 2575 ---- ---- ---- ---- 5.064 -.042 5.106 2600 ---- ---- ---- ---- 5.215 -.043 5.258 2625 ---- ---- ---- ---- 5.369 -.044 5.413 2650 ---- ---- ---- ---- 5.525 -.046 5.571 2675 ---- ---- ---- ---- 5.685 -.047 5.732 2700 ---- ---- ---- ---- 5.848 -.047 5.895 2725 ---- ---- ---- ---- 6.013 -.049 6.062 2750 ---- ---- ---- ---- 6.182 -.049 6.231 2775 ---- ---- ---- ---- 6.353 -.050 6.403 2800 ---- ---- ---- ---- 6.527 -.051 6.578 2825 ---- ---- ---- ---- 6.703 -.053 6.756 2850 ---- ---- ---- ---- 6.882 -.054 6.936 2875 ---- ---- ---- ---- 7.064 -.055 7.119 2900 ---- ---- ---- ---- 7.249 -.055 7.304 2925 ---- ---- ---- ---- 7.435 -.057 7.492 2950 ---- ---- ---- ---- 7.625 -.057 7.682 2975 ---- ---- ---- ---- 7.816 -.059 7.875 3000 ---- ---- ---- ---- 8.010 -.060 8.070 3025 ---- ---- ---- ---- 8.207 -.060 8.267 3050 ---- ---- ---- ---- 8.405 -.061 8.466 3075 ---- ---- ---- ---- 8.606 -.062 8.668 3100 ---- ---- ---- ---- 8.809 -.063 8.872 3125 ---- ---- ---- ---- 9.014 -.064 9.078 3150 ---- ---- ---- ---- 9.222 -.063 9.285 3175 ---- ---- ---- ---- 9.431 -.064 9.495 3200 ---- ---- ---- ---- 9.642 -.065 9.707 3225 ---- ---- ---- ---- 9.855 -.065 9.920 3250 ---- ---- ---- ---- 10.070 -.066 10.136 3275 ---- ---- ---- ---- 10.287 -.066 10.353 3300 ---- ---- ---- ---- 10.505 -.066 10.571 3325 ---- ---- ---- ---- 10.725 -.067 10.792 3350 ---- ---- ---- ---- 10.947 -.067 11.014 3375 ---- ---- ---- ---- 11.171 -.067 11.238 3400 ---- ---- ---- ---- 11.396 -.067 11.463 3425 ---- ---- ---- ---- 11.623 -.066 11.689 3450 ---- ---- ---- ---- 11.850 -.067 11.917 3475 ---- ---- ---- ---- 12.079 -.067 12.146 3500 ---- ---- ---- ---- 12.308 -.066 12.374 3525 ---- ---- ---- ---- 12.536 -.067 12.603 3550 ---- ---- ---- ---- 12.765 -.066 12.831 3575 ---- ---- ---- ---- 12.992 -.067 13.059 3600 ---- ---- ---- ---- 13.218 -.067 13.285 3625 ---- ---- ---- ---- 13.442 -.068 13.510 3650 ---- ---- ---- ---- 13.664 -.068 13.732 3675 ---- ---- ---- ---- 13.884 -.069 13.953 3700 ---- ---- ---- ---- 14.101 -.070 14.171 3725 ---- ---- ---- ---- 14.315 -.071 14.386 3750 ---- ---- ---- ---- 14.527 -.072 14.599 3775 ---- ---- ---- ---- 14.737 -.074 14.811 3800 ---- ---- ---- ---- 14.947 -.075 15.022 3825 ---- ---- ---- ---- 15.158 -.076 15.234 3850 ---- ---- ---- ---- 15.369 -.078 15.447 3875 ---- ---- ---- ---- 15.581 -.080 15.661 3900 ---- ---- ---- ---- 15.794 -.081 15.875 3925 ---- ---- ---- ---- 16.007 -.082 16.089 SO JUL28 Silver Option PUT 1375 ---- ---- ---- ---- 1.539 -.014 1.553 1400 ---- ---- ---- ---- 1.573 -.014 1.587 1425 ---- ---- ---- ---- 1.606 -.015 1.621 1450 ---- ---- ---- ---- 1.639 -.015 1.654 1475 ---- ---- ---- ---- 1.672 -.016 1.688 1500 ---- ---- ---- ---- 1.706 -.016 1.722 1525 ---- ---- ---- ---- 1.740 -.016 1.756 1550 ---- ---- ---- ---- 1.774 -.017 1.791 1575 ---- ---- ---- ---- 1.809 -.017 1.826 1600 ---- ---- ---- ---- 1.846 -.017 1.863 1625 ---- ---- ---- ---- 1.883 -.018 1.901 1650 ---- ---- ---- ---- 1.922 -.019 1.941 1675 ---- ---- ---- ---- 1.963 -.019 1.982 1700 ---- ---- ---- ---- 2.006 -.019 2.025 1725 ---- ---- ---- ---- 2.051 -.020 2.071 1750 ---- ---- ---- ---- 2.099 -.020 2.119 1775 ---- ---- ---- ---- 2.148 -.021 2.169 1800 ---- ---- ---- ---- 2.200 -.021 2.221 1825 ---- ---- ---- ---- 2.254 -.022 2.276 1850 ---- ---- ---- ---- 2.311 -.023 2.334 1875 ---- ---- ---- ---- 2.371 -.023 2.394 1900 ---- ---- ---- ---- 2.433 -.024 2.457 1925 ---- ---- ---- ---- 2.498 -.024 2.522 1950 ---- ---- ---- ---- 2.566 -.025 2.591 1975 ---- ---- ---- ---- 2.637 -.025 2.662 2000 ---- ---- ---- ---- 2.710 -.026 2.736 2025 ---- ---- ---- ---- 2.787 -.027 2.814 2050 ---- ---- ---- ---- 2.867 -.027 2.894 2075 ---- ---- ---- ---- 2.950 -.028 2.978 2100 ---- ---- ---- ---- 3.036 -.029 3.065 2125 ---- ---- ---- ---- 3.125 -.030 3.155 2150 ---- ---- ---- ---- 3.218 -.030 3.248 2175 ---- ---- ---- ---- 3.314 -.031 3.345 2200 ---- ---- ---- ---- 3.413 -.032 3.445 2225 ---- ---- ---- ---- 3.516 -.033 3.549 2250 ---- ---- ---- ---- 3.622 -.034 3.656 2275 ---- ---- ---- ---- 3.732 -.034 3.766 2300 ---- ---- ---- ---- 3.845 -.035 3.880 2325 ---- ---- ---- ---- 3.961 -.036 3.997 2350 ---- ---- ---- ---- 4.081 -.037 4.118 2375 ---- ---- ---- ---- 4.205 -.037 4.242 2400 ---- ---- ---- ---- 4.331 -.039 4.370 2425 ---- ---- ---- ---- 4.462 -.039 4.501 2450 ---- ---- ---- ---- 4.595 -.040 4.635 2475 ---- ---- ---- ---- 4.732 -.041 4.773 2500 ---- ---- ---- ---- 4.873 -.041 4.914 2525 ---- ---- ---- ---- 5.016 -.043 5.059 2550 ---- ---- ---- ---- 5.163 -.044 5.207 2575 ---- ---- ---- ---- 5.313 -.045 5.358 2600 ---- ---- ---- ---- 5.467 -.045 5.512 2625 ---- ---- ---- ---- 5.623 -.047 5.670 2650 ---- ---- ---- ---- 5.783 -.047 5.830 2675 ---- ---- ---- ---- 5.946 -.048 5.994 2700 ---- ---- ---- ---- 6.111 -.049 6.160 2725 ---- ---- ---- ---- 6.280 -.050 6.330 2750 ---- ---- ---- ---- 6.451 -.051 6.502 2775 ---- ---- ---- ---- 6.626 -.051 6.677 2800 ---- ---- ---- ---- 6.802 -.052 6.854 2825 ---- ---- ---- ---- 6.982 -.053 7.035 2850 ---- ---- ---- ---- 7.164 -.054 7.218 2875 ---- ---- ---- ---- 7.348 -.055 7.403 2900 ---- ---- ---- ---- 7.535 -.055 7.590 2925 ---- ---- ---- ---- 7.724 -.057 7.781 2950 ---- ---- ---- ---- 7.916 -.057 7.973 2975 ---- ---- ---- ---- 8.110 -.057 8.167 3000 ---- ---- ---- ---- 8.305 -.059 8.364 3025 ---- ---- ---- ---- 8.503 -.059 8.562 3050 ---- ---- ---- ---- 8.703 -.060 8.763 3075 ---- ---- ---- ---- 8.904 -.061 8.965 3100 ---- ---- ---- ---- 9.108 -.061 9.169 3125 ---- ---- ---- ---- 9.313 -.062 9.375 3150 ---- ---- ---- ---- 9.519 -.063 9.582 3175 ---- ---- ---- ---- 9.728 -.063 9.791 3200 ---- ---- ---- ---- 9.937 -.064 10.001 3225 ---- ---- ---- ---- 10.148 -.065 10.213 3250 ---- ---- ---- ---- 10.361 -.065 10.426 3275 ---- ---- ---- ---- 10.574 -.067 10.641 3300 ---- ---- ---- ---- 10.789 -.067 10.856 3325 ---- ---- ---- ---- 11.005 -.068 11.073 3350 ---- ---- ---- ---- 11.222 -.069 11.291 3375 ---- ---- ---- ---- 11.440 -.069 11.509 3400 ---- ---- ---- ---- 11.659 -.070 11.729 3425 ---- ---- ---- ---- 11.879 -.070 11.949 3450 ---- ---- ---- ---- 12.100 -.070 12.170 3475 ---- ---- ---- ---- 12.321 -.071 12.392 3500 ---- ---- ---- ---- 12.543 -.072 12.615 3525 ---- ---- ---- ---- 12.766 -.073 12.839 3550 ---- ---- ---- ---- 12.990 -.073 13.063 3575 ---- ---- ---- ---- 13.214 -.074 13.288 3600 ---- ---- ---- ---- 13.439 -.074 13.513 3625 ---- ---- ---- ---- 13.665 -.075 13.740 3650 ---- ---- ---- ---- 13.891 -.076 13.967 3675 ---- ---- ---- ---- 14.118 -.076 14.194 3700 ---- ---- ---- ---- 14.346 -.076 14.422 3725 ---- ---- ---- ---- 14.574 -.077 14.651 3750 ---- ---- ---- ---- 14.803 -.078 14.881 3775 ---- ---- ---- ---- 15.032 -.079 15.111 3800 ---- ---- ---- ---- 15.263 -.078 15.341 3825 ---- ---- ---- ---- 15.493 -.079 15.572 TOTAL EST.VOL VOLUME OPEN INT SO1 NOV23 Silver Weekly 1 Options CALL 1675 ---- 6.666B 6.141A 6.663B 6.349 +.075 6.274 1700 ---- 6.416B 5.889A 6.413B 6.099 +.075 6.024 1725 ---- 6.166B 5.639A 6.163B 5.849 +.075 5.774 1750 ---- 5.916B 5.391A 5.913B 5.599 +.075 5.524 1775 ---- 5.666B 5.139A 5.663B 5.349 +.075 5.274 1800 ---- 5.416B 4.891A 5.413B 5.099 +.075 5.024 1825 ---- 5.166B 4.641A 5.163B 4.849 +.075 4.774 1850 ---- 4.917B 4.389A 4.913B 4.599 +.075 4.524 1875 ---- 4.667B 4.142A 4.664B 4.349 +.075 4.274 1900 ---- 4.418B 3.891A 4.415B 4.100 +.076 4.024 1925 ---- 4.169B 3.645A 4.166B 3.852 +.077 3.775 1950 ---- 3.920B 3.395A 3.916B 3.604 +.077 3.527 1975 ---- 3.672B 3.149A 3.670B 3.356 +.076 3.280 2000 ---- 3.425B 2.906A 3.423B 3.110 +.076 3.034 2025 ---- 3.179B 2.663A 3.177B 2.866 +.076 2.790 2050 ---- 2.934B 2.385A 2.932B 2.623 +.076 2.547 2070 ---- 2.740B 2.229A 2.738B 2.430 +.075 2.355 2075 ---- 2.691B 2.151A 2.151A 2.382 +.074 2.308 2080 ---- 2.643B 2.134A 2.641B 2.334 +.074 2.260 2085 ---- 2.595B 2.089A 2.592B 2.287 +.074 2.213 2090 ---- 2.547B 2.041A 2.544B 2.239 +.074 2.165 2095 ---- 2.499B 1.996A 2.497B 2.192 +.074 2.118 2100 ---- 2.502B 1.917A 1.917A 2.144 +.072 2.072 1 2105 ---- 2.403B 1.904A 2.402B 2.097 +.072 2.025 2110 ---- 2.355B 1.858A 2.354B 2.051 +.073 1.978 2115 ---- 2.308B 1.812A 2.307B 2.004 +.072 1.932 2120 ---- 2.261B 1.767A 2.259B 1.957 +.071 1.886 2125 ---- 2.268B 1.690A 1.690A 1.911 +.071 1.840 2130 ---- 2.166B 1.677A 2.165B 1.865 +.070 1.795 2135 ---- 2.120B 1.620A 2.120B 1.820 +.070 1.750 2140 ---- 2.073B 1.578A 2.072B 1.775 +.070 1.705 2145 ---- 2.026B 1.535A 2.026B 1.730 +.070 1.660 2150 ---- 2.034B 1.469A 1.469A 1.685 +.069 1.616 2155 ---- 1.934B 1.450A 1.934B 1.641 +.069 1.572 2160 ---- 1.890B 1.408A 1.890B 1.597 +.069 1.528 2165 ---- 1.844B 1.367A 1.844B 1.553 +.068 1.485 2170 ---- 1.798B 1.326A 1.798B 1.510 +.068 1.442 1 2175 ---- 1.800B 1.269A 1.269A 1.467 +.067 1.400 2180 ---- 1.708B 1.245A 1.708B 1.425 +.067 1.358 2185 ---- 1.668B 1.205A 1.659B 1.383 +.066 1.317 2190 ---- 1.636B 1.168A 1.636B 1.342 +.065 1.277 2195 ---- 1.591B 1.130A 1.578B 1.301 +.065 1.236 2200 ---- 1.581B 1.077A 1.077A 1.261 +.064 1.197 2 28 2205 ---- 1.505B 1.055A 1.504B 1.222 +.064 1.158 4 2210 ---- 1.462B 1.020A 1.461B 1.183 +.063 1.120 2 2215 ---- 1.420B .987A 1.419B 1.144 +.062 1.082 1 2220 ---- 1.378B .951A 1.377B 1.107 +.062 1.045 8 2225 ---- 1.371B .901A .901A 1.070 +.061 1.009 62 2230 ---- 1.296B .886A 1.295B 1.033 +.059 .974 4 2235 ---- 1.255B .854A 1.247B .998 +.059 .939 3 2240 ---- 1.215B .823A 1.208B .963 +.058 .905 2 2245 ---- 1.176B .792A .792A .929 +.057 .872 2250 ---- 1.178B .737A .737A .895 +.055 .840 13 2255 ---- 1.099B .714A .714A .863 +.055 .808 2260 ---- 1.062B .681A .681A .831 +.054 .777 2265 ---- 1.026B .659A .659A .800 +.053 .747 2270 ---- 1.008B .637A .637A .769 +.051 .718 2275 .938 1.002B .604A 1.002B .740 +.050 1 .690 2 3 2280 ---- .940B .573A .573A .711 +.048 .663 11 2285 ---- .907B .550A .550A .683 +.047 .636 2290 ---- .901B .527A .527A .656 +.046 .610 2 2295 ---- .870B .505A .505A .630 +.045 .585 2300 .519 .839B .484A .484A .605 +.044 1 .561 2 12 2305 ---- .809B .464A .464A .580 +.042 .538 2310 ---- .780B .444A .444A .556 +.041 .515 6 2315 ---- .752B .425A .425A .534 +.041 .493 8 8 2320 .640 .725B .407A .704B .512 +.040 4 .472 1 1 2325 .421 .698B .390A .390A .491 +.039 1 .452 21 2330 ---- .672B .373A .373A .471 +.039 .432 2335 ---- .646B .357A .357A .451 +.038 .413 2340 ---- .623B .342A .342A .432 +.037 .395 2345 ---- .598B .327A .327A .414 +.036 .378 2350 .516 .575B .312A .312A .397 +.036 1 .361 17 2355 ---- .554B .298A .298A .380 +.035 .345 2360 ---- .531B .285A .285A .364 +.035 .329 2365 ---- .510B .273A .273A .348 +.034 .314 2370 ---- .490B .261A .261A .333 +.033 .300 2375 ---- .472B .249A .249A .319 +.033 .286 4 2380 ---- .453B .238A .238A .305 +.032 .273 2385 .275 .435B .227A .248A .291 +.030 8 .261 2390 .263 .416B .218A .237A .278 +.029 4 .249 2395 ---- ---- ---- .210A .266 ---- ---- 2400 .300 .383B .199A .217A .254 +.027 3 .227 6 2425 .266 .311B .160A .311B .203 +.023 4 .180 7 2450 .218 .252B .131 .163B .163 +.019 5 .144 8 2475 ---- .204B .107A .107A .132 +.017 .115 10 2500 .146 .166B .088A .088A .107 +.014 3 .093 25 2525 ---- .135B .074A .135B .088 +.012 .076 2550 ---- .110B ---- .110B .073 +.011 .062 2 2575 ---- .091B ---- .091B .061 +.009 .052 4 2600 ---- .076B ---- .076B .051 +.008 .043 2625 .044 .064B .039A .045B .044 +.008 10 .036 2650 ---- .055B ---- .055B .037 +.006 .031 2675 ---- .047B ---- .047B .032 +.006 .026 2700 ---- .039B ---- .039B .028 +.006 .022 6 2725 ---- .034B ---- .034B .024 +.005 .019 2750 ---- .029B ---- .029B .021 +.004 .017 2775 ---- .026B ---- .026B .018 +.003 .015 2800 ---- .023B ---- .023B .016 +.003 .013 TOTAL EST.VOL VOLUME OPEN INT SO1 NOV23 Silver Weekly 1 Options PUT 1675 ---- ---- ---- ---- .001 .000 .001 1700 ---- ---- ---- ---- .001 .000 .001 1725 ---- ---- ---- ---- .001 .000 .001 1750 ---- ---- ---- ---- .001 .000 .001 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .002 +.001 .001 1825 ---- ---- ---- ---- .002 +.001 .001 1850 ---- ---- ---- ---- .003 +.001 .002 1875 ---- ---- ---- ---- .004 +.001 .003 1900 ---- ---- ---- ---- .005 +.001 .004 1925 ---- ---- ---- ---- .007 +.002 .005 1950 ---- .008B ---- .008B .009 +.002 .007 1 1975 ---- ---- ---- ---- .012 +.002 .010 2000 ---- ---- ---- ---- .016 +.002 .014 4 2025 ---- .021B ---- .021B .021 +.001 .020 10 2050 ---- .031B .025A .031B .028 +.001 .027 16 2070 ---- .040B .030A .040B .035 .000 .035 23 2075 ---- .042B .032A .032A .037 -.001 .038 11 2080 ---- .044B .033A .044B .039 -.001 .040 26 2085 ---- .048B .035A .048B .041 -.002 .043 11 2090 ---- .051B .037A .051B .044 -.001 .045 10 2095 ---- .053B .039A .053B .046 -.002 .048 1 2100 ---- .057B .041A .057B .049 -.002 .051 2105 ---- .063B .043A .063B .052 -.003 .055 4 2110 ---- .067B .045A .067B .055 -.003 .058 4 2115 ---- .071B .048A .071B .058 -.004 .062 2120 ---- .076B .051A .076B .062 -.004 .066 2125 ---- .081B .053A .081B .066 -.004 .070 2130 ---- .086B .056A .086B .070 -.004 .074 14 2135 ---- .092B .060A .092B .074 -.005 .079 2140 ---- .098B .063A .098B .079 -.005 .084 10 10 2145 ---- .104B .067A .104B .084 -.005 .089 9 2150 ---- .111B .070A .111B .089 -.006 .095 2155 .084 .119B .074A .119B .094 -.007 8 .101 10 10 2160 ---- .126B .078A .126B .100 -.007 .107 2165 ---- .135B .082A .135B .107 -.007 .114 2170 ---- .144B .087A .144B .114 -.007 .121 2175 ---- .153B .093A .153B .121 -.008 .129 1 5 2180 ---- .163B .098A .163B .129 -.008 .137 2185 ---- .173B .104A .173B .137 -.009 .146 2 2190 ---- .184B .110A .184B .145 -.010 .155 2195 ---- .197B .116A .197B .155 -.010 .165 4 2200 .133 .209B .124A .209B .164 -.011 1 .175 14 2205 ---- .222B .131A .222B .175 -.011 .186 1 2210 .219 .236B .139A .236B .186 -.012 2 .198 4 2215 ---- .251B .146A .251B .197 -.013 .210 1 2220 ---- .266B .155A .266B .209 -.014 .223 3 2225 ---- .282B .164A .282B .222 -.015 .237 1 62 2230 ---- .299B .174A .299B .236 -.015 .251 5 2235 .263 .317B .185A .255A .250 -.016 18 .266 3 2240 ---- .335B .196A .335B .265 -.017 .282 2245 ---- .354B .205A .354B .281 -.018 .299 2 2250 ---- .374B .218A .374B .298 -.019 .317 2 19 2255 ---- .395B .231A .395B .315 -.020 .335 2260 .285 .416B .244A .341A .333 -.021 10 .354 3 2265 ---- .440B .258A .440B .352 -.022 .374 2270 ---- .463B .274A .463B .371 -.024 .395 3 2275 .303 .487B .288A .487B .392 -.025 2 .417 2 3 2280 ---- .513B .304A .512B .413 -.026 .439 1 2285 ---- .539B .321A .539B .435 -.027 .462 2290 ---- .566B .340A .566B .457 -.029 .486 3 2295 ---- .593B .358A .593B .481 -.030 .511 2300 .406 .622B .379A .622B .506 -.031 2 .537 2305 ---- .650B .399A .650B .531 -.033 .564 2310 ---- .680B .420A .680B .557 -.034 .591 2315 ---- .709B .440A .708B .585 -.034 .619 3 2320 .499 .742B .464A .742B .613 -.035 9 .648 2 2325 ---- .774B .486A .774B .642 -.035 .677 2330 ---- .807B .509A .807B .671 -.037 .708 2335 ---- .840B .535A .839B .702 -.037 .739 2340 ---- .872B .560A .871B .733 -.037 .770 2345 ---- .907B .586A .586A .765 -.038 .803 2350 ---- .946B .613A .946B .797 -.039 .836 1 2355 ---- .981B .640A .640A .830 -.040 .870 2360 ---- 1.016B .669A .669A .864 -.040 .904 2365 ---- 1.053B .699A .699A .898 -.041 .939 2370 ---- 1.091B .728A .728A .933 -.042 .975 2375 ---- 1.134B .758A 1.134B .968 -.043 1.011 1 2380 ---- 1.168B .790A .790A 1.004 -.044 1.048 2385 ---- 1.207B .822A .822A 1.041 -.044 1.085 2390 ---- 1.247B .855A .855A 1.078 -.045 1.123 2395 ---- ---- ---- .889A 1.115 ---- ---- 2400 ---- 1.332B .923A 1.332B 1.153 -.048 1.201 2425 ---- 1.541B 1.099A 1.540B 1.352 -.052 1.404 2450 ---- 1.761B 1.286A 1.760B 1.561 -.056 1.617 2475 ---- 1.991B 1.495A 1.991B 1.780 -.058 1.838 1 2500 ---- 2.220B 1.704A 2.220B 2.005 -.060 2.065 2525 ---- 2.457B 1.919A 2.457B 2.235 -.063 2.298 2550 ---- 2.691B 2.139A 2.691B 2.470 -.064 2.534 2575 ---- 2.934B 2.370A 2.934B 2.708 -.065 2.773 2600 ---- 3.177B 2.610A 3.177B 2.948 -.066 3.014 2625 ---- 3.389B 2.844A 3.368B 3.189 -.068 3.257 2650 ---- 3.633B 3.078A 3.078A 3.433 -.068 3.501 2675 ---- 3.879B 3.321A 3.321A 3.677 -.069 3.746 2700 ---- 4.125B 3.564A 3.564A 3.923 -.069 3.992 2725 ---- 4.372B 3.862A 3.862A 4.169 -.070 4.239 2750 ---- 4.620B 4.107A 4.107A 4.416 -.071 4.487 2775 ---- 4.867B 4.353A 4.353A 4.663 -.071 4.734 2800 ---- 5.117B 4.600A 4.600A 4.911 -.072 4.983 TOTAL EST.VOL VOLUME OPEN INT SO2 NOV23 Silver Weekly 2 Options CALL 1775 ---- 5.624B 5.179A 5.608B 5.349 +.075 5.274 1800 ---- 5.374B 4.930A 5.358B 5.099 +.075 5.024 1825 ---- 5.125B 4.678A 5.108B 4.849 +.075 4.774 1850 ---- 4.875B 4.430A 4.859B 4.600 +.075 4.525 1875 ---- 4.627B 4.184A 4.610B 4.351 +.075 4.276 1900 ---- 4.379B 3.934A 4.362B 4.103 +.075 4.028 1925 ---- 4.131B 3.688A 4.114B 3.856 +.075 3.781 1950 ---- 3.885B 3.443A 3.867B 3.610 +.075 3.535 1975 ---- 3.639B 3.201A 3.621B 3.365 +.075 3.290 2000 ---- 3.394B 2.959A 3.377B 3.122 +.075 3.047 2025 ---- 3.151B 2.650A 2.650A 2.880 +.075 2.805 2050 ---- 2.910B 2.410A 2.410A 2.641 +.075 2.566 2075 ---- 2.760B 2.180A 2.180A 2.405 +.074 2.331 2100 ---- 2.520B 1.958A 1.958A 2.174 +.074 2.100 2125 ---- 2.290B 1.737A 1.737A 1.948 +.073 1.875 2150 ---- 2.068B 1.523A 1.523A 1.730 +.072 1.658 2175 ---- 1.849B 1.331A 1.331A 1.521 +.069 1.452 2180 ---- 1.734B 1.338A 1.731B 1.481 +.069 1.412 2185 ---- 1.691B 1.303A 1.673B 1.441 +.068 1.373 2190 ---- 1.649B 1.266A 1.644B 1.402 +.068 1.334 2195 ---- 1.606B 1.230A 1.588B 1.363 +.067 1.296 2200 1.537 1.633B 1.151A 1.151A 1.325 +.067 1 1.258 2205 ---- 1.523B 1.161A 1.517B 1.287 +.066 1.221 2210 ---- 1.482B 1.128A 1.462B 1.250 +.065 1.185 2215 ---- 1.441B 1.095A 1.434B 1.214 +.065 1.149 2220 ---- 1.401B 1.062A 1.381B 1.178 +.064 1.114 2225 ---- 1.429B .974A .974A 1.143 +.064 1.079 2230 ---- 1.323B 1.000A 1.307B 1.108 +.063 1.045 2235 ---- 1.306B .968A .968A 1.075 +.063 1.012 2240 ---- 1.270B .934A .934A 1.041 +.061 .980 2245 ---- 1.233B .906A .906A 1.009 +.061 .948 2250 ---- 1.249B .830A .830A .977 +.060 .917 2255 ---- 1.163B .805A .805A .946 +.060 .886 2260 ---- 1.128B .779A .779A .915 +.059 .856 2265 ---- 1.095B .753A .753A .886 +.059 .827 2270 ---- 1.062B .727A .727A .856 +.057 .799 2275 ---- 1.067B .693A .693A .828 +.057 .771 2280 ---- .997B .669A .669A .800 +.056 .744 3 3 2285 ---- 1.012B .646A .646A .773 +.055 .718 2290 ---- .981B .622A .622A .747 +.054 .693 2295 ---- .951B .600A .600A .721 +.053 .668 2300 .874 .921B .579A .918B .696 +.052 9 .644 3 2305 ---- .892B .556A .556A .672 +.052 .620 3 2310 ---- .864B .537A .537A .648 +.051 .597 2315 ---- .837B .518A .518A .626 +.051 .575 2320 .704 .810B .499A .499A .604 +.050 1 .554 2325 ---- .784B .481A .481A .583 +.050 .533 3 2330 ---- .758B .463A .463A .562 +.049 .513 2335 ---- .733B .446A .446A .542 +.049 .493 2340 ---- .709B .429A .429A .523 +.049 .474 2345 ---- .686B .414A .414A .504 +.048 .456 2350 .640 .663B .399A .399A .486 +.048 6 .438 6 2355 ---- .641B .384A .384A .468 +.047 .421 2360 ---- .619B .368A .368A .451 +.046 .405 9 2365 ---- .598B .355A .355A .435 +.046 .389 11 2370 ---- .578B .342A .342A .419 +.045 .374 2375 ---- .557B .329A .329A .403 +.044 .359 2380 ---- .538B .316A .316A .389 +.044 6 .345 2385 ---- .519B .304A .304A .374 +.042 .332 2390 ---- .501B .294A .294A .361 +.042 .319 2395 ---- ---- ---- .284A .347 ---- ---- 2400 ---- .467B .272A .272A .334 +.040 .294 2425 ---- .391B .226A .226A .277 +.036 .241 4 4 2450 .244 .327B .190A .327B .230 +.031 40 .199 2475 .205 .274B .160A .274B .192 +.028 21 .164 2500 ---- .229B .133A .133A .160 +.024 .136 2525 ---- .192B .112A .112A .134 +.020 .114 2550 ---- .162B .095A .095A .114 +.018 .096 2575 ---- .137B ---- .137B .096 +.014 .082 2600 ---- .117B ---- .117B .083 +.013 .070 2625 ---- .100B ---- .100B .071 +.011 .060 2650 ---- .086B ---- .086B .062 +.010 .052 2675 ---- .075B ---- .075B .054 +.009 .045 2700 .063 .065B .063 .045A .048 +.009 10 .039 2725 ---- .057B ---- .057B .043 +.009 .034 2750 ---- .050B ---- .050B .039 +.009 .030 2775 ---- .044B ---- .044B .035 +.008 .027 2800 ---- .039B ---- .039B .032 +.008 .024 TOTAL EST.VOL VOLUME OPEN INT SO2 NOV23 Silver Weekly 2 Options PUT 1775 ---- ---- ---- ---- .003 .000 .003 1800 ---- ---- ---- ---- .004 .000 .004 1825 ---- ---- ---- ---- .005 .000 .005 1850 ---- ---- ---- ---- .006 -.001 .007 1875 ---- ---- ---- ---- .008 -.001 .009 1900 ---- ---- ---- ---- .010 -.001 .011 1925 ---- ---- ---- ---- .013 -.001 .014 1950 ---- ---- ---- ---- .017 -.001 .018 1975 ---- ---- ---- ---- .023 .000 .023 2000 ---- .031B .028A .028A .029 .000 .029 2025 ---- .040B .034A .040B .038 +.001 .037 2050 ---- .052B .042A .052B .048 .000 .048 2075 ---- .069B .053A .069B .062 .000 .062 2100 ---- .092B .067A .092B .080 -.001 .081 2125 ---- .122B .084A .122B .104 -.002 .106 2150 ---- .161B .107A .161B .135 -.003 .138 2175 .150 .213B .136A .136A .176 -.005 10 .181 2180 ---- .224B .143A .224B .185 -.006 .191 2185 ---- .237B .151A .237B .195 -.007 .202 2190 ---- .250B .159A .250B .206 -.007 .213 2195 ---- .264B .167A .264B .217 -.008 .225 2200 ---- .278B .175A .278B .229 -.008 8 .237 2205 ---- .293B .184A .293B .241 -.009 .250 2210 ---- .309B .194A .309B .254 -.009 .263 2215 ---- .325B .204A .325B .267 -.010 .277 2220 ---- .342B .214A .342B .282 -.010 .292 2225 ---- .359B .224A .359B .296 -.011 .307 2230 ---- .378B .237A .378B .312 -.011 .323 2235 ---- .398B .249A .398B .328 -.012 .340 2240 ---- .417B .262A .417B .344 -.013 .357 2245 ---- .438B .275A .438B .362 -.013 .375 2250 ---- .459B .289A .459B .380 -.014 .394 2255 .329 .481B .303A .481B .398 -.016 1 .414 2260 ---- .503B .318A .503B .418 -.016 .434 3 2265 ---- .526B .334A .526B .438 -.016 .454 2270 ---- .551B .350A .551B .459 -.017 .476 3 2275 ---- .576B .367A .576B .480 -.018 .498 2280 ---- .600B .384A .600B .502 -.019 .521 2285 ---- .626B .402A .626B .525 -.020 .545 2290 ---- .654B .422A .654B .548 -.021 .569 2295 ---- .682B .442A .682B .572 -.022 .594 3 2300 ---- .708B .461A .708B .597 -.023 .620 2305 ---- .737B .483A .737B .623 -.023 .646 2310 ---- .768B .505A .768B .649 -.024 .673 2315 ---- .796B .526A .795B .677 -.024 .701 2320 ---- .827B .549A .827B .705 -.024 .729 2325 ---- .859B .574A .859B .733 -.025 .758 2330 .776 .890B .597A .820B .762 -.026 1 .788 2335 ---- .924B .622A .924B .792 -.026 .818 2340 ---- .956B .648A .955B .823 -.026 .849 2345 .712 .990B .672 .989B .854 -.027 8 .881 2350 ---- 1.028B .702A 1.028B .886 -.027 .913 2355 ---- 1.061B .729A .729A .918 -.028 .946 2360 1.004 1.096B .757A 1.094B .951 -.028 1 .979 2365 ---- 1.132B .786A .786A .984 -.029 1.013 2370 ---- 1.169B .816A .816A 1.018 -.030 1.048 2375 ---- 1.206B .846A 1.206B 1.053 -.030 1.083 2380 ---- 1.243B .877A .877A 1.088 -.031 1.119 2385 ---- 1.281B .908A .908A 1.123 -.032 1.155 2390 ---- 1.320B .940A .940A 1.159 -.033 1.192 2395 ---- ---- ---- .974A 1.196 ---- ---- 2400 ---- 1.404B 1.006A 1.404B 1.233 -.035 1.268 2425 ---- 1.608B 1.182A 1.608B 1.425 -.039 1.464 2450 ---- 1.813B 1.364A 1.812B 1.628 -.043 1.671 2475 ---- 2.036B 1.559A 2.035B 1.838 -.047 1.885 2500 ---- 2.266B 1.763A 2.266B 2.056 -.051 2.107 2525 ---- 2.486B 1.979A 2.486B 2.280 -.054 2.334 2550 ---- 2.728B 2.195A 2.728B 2.508 -.058 2.566 2575 ---- 2.960B 2.419A 2.960B 2.741 -.060 2.801 2600 ---- 3.200B 2.651A 3.200B 2.976 -.062 3.038 2625 ---- 3.440B 2.882A 3.440B 3.215 -.063 3.278 2650 ---- 3.680B 3.113A 3.680B 3.455 -.065 3.520 2675 ---- 3.930B 3.350A 3.930B 3.697 -.066 3.763 2700 ---- 4.102B 3.590A 3.590A 3.941 -.066 4.007 2725 ---- 4.350B 3.830A 3.830A 4.185 -.067 4.252 2750 ---- 4.595B 4.070A 4.070A 4.431 -.066 4.497 2775 ---- 4.842B 4.320A 4.320A 4.677 -.067 4.744 2800 ---- 5.089B 4.656A 4.656A 4.923 -.068 4.991 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1600 ---- 7.453B 6.865A 7.453B 7.100 +.076 7.024 1625 ---- 7.203B 6.615A 7.203B 6.850 +.076 6.774 1650 ---- 6.953B 6.365A 6.953B 6.600 +.076 6.524 1675 ---- 6.703B 6.115A 6.703B 6.350 +.076 6.274 1700 ---- 6.453B 5.865A 6.453B 6.100 +.076 6.024 1725 ---- 6.203B 5.615A 6.203B 5.850 +.076 5.774 1750 ---- 5.953B 5.365A 5.953B 5.600 +.076 5.524 1775 ---- 5.703B 5.115A 5.703B 5.350 +.076 5.274 1800 ---- 5.453B 4.865A 5.453B 5.100 +.076 5.024 1825 ---- 5.203B 4.615A 5.203B 4.850 +.076 4.774 1850 ---- 4.953B 4.365A 4.953B 4.600 +.076 4.524 1875 ---- 4.703B 4.115A 4.703B 4.350 +.076 4.274 1900 ---- 4.453B 3.865A 4.453B 4.100 +.076 4.024 1925 ---- 4.203B 3.615A 4.203B 3.850 +.076 3.774 1950 ---- 3.953B 3.365A 3.953B 3.600 +.076 3.524 1975 ---- 3.703B 3.105A 3.105A 3.350 +.076 3.274 2000 ---- 3.475B 2.855A 2.855A 3.100 +.076 3.024 2005 ---- 3.403B 2.805A 2.805A 3.050 +.076 2.974 2010 ---- 3.353B 2.755A 2.755A 3.000 +.076 2.924 2015 ---- 3.303B 2.705A 2.705A 2.950 +.076 2.874 2020 ---- 3.253B 2.655A 2.655A 2.900 +.076 2.824 2025 ---- 3.225B 2.605A 2.605A 2.850 +.076 2.774 2030 ---- 3.175B 2.555A 2.555A 2.800 +.076 2.724 2035 ---- 3.125B 2.505A 2.505A 2.750 +.076 2.674 2040 ---- 3.075B 2.455A 2.455A 2.700 +.076 2.624 2045 ---- 3.025B 2.405A 2.405A 2.650 +.076 2.574 1 2050 ---- 2.975B 2.355A 2.355A 2.600 +.076 2.524 2055 ---- 2.930B 2.305A 2.305A 2.550 +.076 2.474 1 2060 ---- 2.880B 2.255A 2.255A 2.501 +.077 2.424 2065 ---- 2.830B 2.205A 2.205A 2.451 +.076 2.375 2 2070 ---- 2.780B 2.155A 2.155A 2.401 +.076 2.325 2075 ---- 2.730B 2.105A 2.105A 2.351 +.076 2.275 2080 ---- 2.680B 2.055A 2.055A 2.301 +.076 2.225 2085 ---- 2.630B 2.005A 2.005A 2.251 +.076 2.175 2090 ---- 2.580B 1.956A 1.956A 2.201 +.076 2.125 2095 ---- 2.530B 1.908A 1.908A 2.151 +.076 2.075 2100 ---- 2.480B 1.854A 1.854A 2.102 +.076 2.026 2105 ---- 2.430B 1.806A 1.806A 2.052 +.076 1.976 2110 ---- 2.380B 1.758A 1.758A 2.002 +.076 1.926 2115 ---- 2.328B 1.710A 1.710A 1.952 +.076 1.876 1 2120 ---- 2.280B 1.656A 1.656A 1.902 +.075 1.827 2125 ---- 2.226B 1.608A 1.608A 1.852 +.075 1.777 2130 ---- 2.178B 1.560A 1.560A 1.803 +.075 1.728 2135 ---- 2.130B 1.512A 1.512A 1.753 +.075 1.678 4 2140 ---- 2.076B 1.458A 1.458A 1.703 +.074 1.629 7 2145 ---- 2.028B 1.410A 1.410A 1.654 +.075 1.579 2150 ---- 1.980B 1.362A 1.362A 1.604 +.074 1.530 1 2155 ---- 1.926B 1.314A 1.314A 1.554 +.073 1.481 4 2160 ---- 1.878B 1.266A 1.266A 1.505 +.074 1.431 6 2165 ---- 1.830B 1.218A 1.218A 1.455 +.073 1.382 2170 ---- 1.782B 1.169A 1.169A 1.406 +.073 1.333 6 2175 ---- 1.728B 1.120A 1.120A 1.357 +.072 1.285 129 2180 ---- 1.680B 1.071A 1.071A 1.307 +.071 1.236 11 2185 ---- 1.632B 1.022A 1.022A 1.258 +.070 1.188 6 2190 ---- 1.584B .973A .973A 1.209 +.070 1.139 19 2195 ---- 1.530B .931A .931A 1.161 +.070 1.091 30 2200 ---- 1.482B .882A .882A 1.112 +.068 1.044 71 78 2205 ---- 1.435B .833A .833A 1.064 +.067 .997 1 2210 ---- 1.386B .791A .791A 1.016 +.066 .950 20 2215 ---- 1.337B .749A .749A .968 +.064 .904 11 2220 .910 1.288B .700A .791A .921 +.062 81 .859 82 2225 ---- 1.239B .658A .658A .874 +.060 .814 1 53 2230 .736 1.190B .615A .840B .828 +.058 33 .770 34 2235 ---- 1.141B .575A .575A .782 +.055 30 .727 31 2240 ---- 1.092B .535A .535A .737 +.053 75 .684 2 81 2245 ---- 1.050B .495A .495A .693 +.050 .643 22 2250 ---- 1.001B .456A .456A .650 +.048 .602 7 22 2255 ---- .952B .423A .423A .608 +.045 .563 2260 .838 .910B .391A .391A .566 +.041 1 .525 7 2265 .428 .861B .359A .537B .526 +.038 4 .488 8 2270 .476 .819B .326A .497B .488 +.036 5 .452 1 14 2275 ---- .778B .293A .293A .450 +.031 18 .419 1 160 2280 .470 .729B .271A .271A .414 +.027 38 .387 35 58 2285 ---- .689B .245A .245A .380 +.024 .356 3 2290 ---- .649B .221A .221A .347 +.020 34 .327 35 35 2295 ---- .609B .196A .196A .316 +.016 .300 2 10 2300 .465 .569B .177A .210A .287 +.012 6 .275 12 197 2305 ---- .529B .159A .159A .260 +.008 .252 25 2310 .244 .489B .143A .192B .234 +.004 3 .230 6 2315 .370 .457B .128A .434B .211 +.001 2 .210 2320 .201 .425B .115A .212B .190 -.001 2 .191 1 9 2325 .250 .393B .103A .178B .171 -.003 7 .174 134 129 2330 ---- .361B .093A .093A .154 -.004 .158 6 2335 .105 .337B .084A .096A .138 -.006 2 .144 15 2340 .120 .307B .075A .121B .124 -.007 1 .131 2345 ---- .282B .068A .068A .111 -.008 .119 4 2350 .210 .259B .061 .099B .099 -.009 59 .108 9 55 2355 .192 .240B .055A .090B .089 -.010 35 .099 2 2360 .167 .220B .050A .080B .079 -.011 93 .090 2 5 2365 .150 .202B .045 .050A .071 -.011 29 .082 80 84 2370 .150 .184B .041A .064B .063 -.011 8 .074 18 2375 .038 .168B .037A .056B .056 -.012 5 .068 1 17 2380 .138 .152B .033A .033A .050 -.012 5 .062 2 3 2385 .095 .140B .030A .140B .045 -.011 20 .056 4 2390 ---- .127B .027A .027A .040 -.011 .051 9 17 2395 .060 .117B .025A .114B .036 -.011 9 .047 2 2400 .060 .106B .022A .022A .032 -.010 68 .042 6 2405 ---- .097B .020A .020A .029 -.010 .039 2410 ---- .088B .019A .019A .026 -.009 .035 30 10 2415 ---- .080B .017A .017A .024 -.008 .032 2420 ---- .073B .016A .016A .022 -.007 .029 4 1 2425 ---- .066B .015A .015A .020 -.007 .027 10 2430 .050 .060B .015A .060B .018 -.006 1 .024 2 2435 ---- .055B .014A .055B .016 -.006 .022 5 2440 ---- .051B .013A .051B .015 -.005 .020 1 2445 ---- .046B .012A .046B .014 -.005 .019 15 2450 .028 .042B .012A .042B .013 -.004 3 .017 26 2455 ---- .038B .011A .038B .012 -.004 .016 2460 .032 .034B .010A .034B .011 -.003 1 .014 2465 .010 .031B .010 .010 .010 -.003 1 .013 10 2470 ---- .028B .009A .028B .010 -.002 .012 2475 ---- .026B .009A .026B .009 -.002 .011 2480 ---- .023B .008A .023B .008 -.002 .010 2485 ---- .021B .008A .021B .008 -.001 .009 2500 .016 .016 .007A .014B .006 -.001 20 .007 5 259 2525 ---- .008B ---- .008B .005 .000 .005 30 2550 ---- .006B ---- .006B .004 +.001 .003 4 2575 ---- .003B ---- .003B .003 +.001 .002 1 2600 ---- ---- ---- ---- .002 .000 .002 51 2625 ---- ---- ---- ---- .002 +.001 .001 2650 ---- ---- ---- ---- .002 +.001 .001 2675 ---- ---- ---- ---- .001 .000 .001 2700 ---- ---- ---- ---- .001 .000 .001 26 2725 ---- ---- ---- ---- .001 .000 .001 2750 ---- ---- ---- ---- .001 .000 .001 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .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 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 4 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 27 1975 ---- ---- ---- ---- .001 .000 .001 13 2000 ---- ---- ---- ---- .001 .000 .001 19 2005 ---- ---- ---- ---- .001 .000 .001 2010 ---- ---- ---- ---- .001 .000 .001 2015 ---- ---- ---- ---- .001 .000 .001 2020 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 11 2030 ---- ---- ---- ---- .001 .000 .001 3 2035 ---- ---- ---- ---- .001 .000 .001 2040 ---- ---- ---- ---- .001 .000 .001 6 2045 ---- ---- ---- ---- .001 .000 .001 1 2050 ---- ---- ---- ---- .001 .000 .001 18 2055 ---- ---- ---- ---- .001 .000 .001 2060 ---- ---- ---- ---- .002 +.001 .001 2065 ---- ---- ---- ---- .002 +.001 .001 2070 ---- ---- ---- ---- .002 +.001 .001 20 37 2075 ---- ---- ---- ---- .002 +.001 .001 1 64 2080 ---- ---- ---- ---- .002 +.001 .001 15 2085 ---- ---- ---- ---- .002 .000 .002 8 11 2090 ---- ---- ---- ---- .002 .000 .002 2095 ---- ---- ---- ---- .002 .000 .002 5 2100 ---- ---- ---- ---- .003 +.001 6 .002 66 2105 ---- ---- ---- ---- .003 +.001 .002 2110 ---- ---- ---- ---- .003 .000 .003 3 2115 ---- ---- ---- ---- .003 .000 .003 4 2120 ---- ---- ---- ---- .003 .000 .003 10 2125 ---- ---- ---- ---- .003 -.001 .004 13 2130 ---- ---- ---- ---- .004 .000 .004 2 2135 ---- ---- ---- ---- .004 -.001 .005 2 16 2140 ---- ---- ---- ---- .004 -.001 .005 1 2145 ---- ---- .005A .005A .005 -.001 .006 2 11 2150 ---- ---- ---- ---- .005 -.001 .006 5 36 2155 ---- ---- .006A .006A .005 -.002 .007 6 2160 ---- ---- .007A .007A .006 -.002 .008 10 2165 ---- ---- .007A .007A .006 -.003 .009 7 2170 ---- ---- .008A .008A .007 -.003 .010 9 2175 ---- ---- .008A .008A .008 -.003 .011 4 13 2180 ---- ---- .009A .009A .008 -.004 .012 2 3 2185 .011 .011 .010A .011 .009 -.005 10 .014 13 2190 ---- .017B .011A .011A .010 -.006 .016 10 2195 ---- .020B .012A .012A .012 -.006 .018 7 25 2200 .013 .023B .010 .023B .013 -.007 21 .020 13 41 2205 ---- .027B .014A .027B .015 -.008 .023 4 2 2210 ---- .032B .015A .032B .017 -.010 .027 10 2215 ---- .037B .017A .037B .019 -.011 .030 2220 .027 .043B .018A .024A .022 -.013 4 .035 3 4 2225 ---- .049B .019A .049B .025 -.015 2 .040 4 103 2230 .027 .056B .020A .020A .029 -.017 2 .046 1 2 2235 ---- .065B .022A .064B .033 -.020 .053 51 2240 ---- .075B .024A .075B .038 -.022 .060 9 2245 ---- .086B .028A .086B .044 -.025 .069 6 2250 .034 .098B .031A .051A .051 -.027 20 .078 9 55 2255 .042 .111B .035A .111B .059 -.030 12 .089 2 2260 ---- .127B .040A .127B .067 -.034 .101 25 24 2265 .065 .144B .044A .077A .077 -.037 2 .114 2 6 2270 ---- .163B .049A .162B .089 -.040 .129 41 2275 .131 .183B .055A .055A .101 -.044 22 .145 13 29 2280 .172 .205B .062A .205B .115 -.048 36 .163 1 34 2285 .081 .231B .071A .231B .131 -.051 8 .182 1 2290 .150 .257B .078A .142A .148 -.055 36 .203 5 8 2295 .107 .282B .089A .215B .167 -.059 26 .226 5 15 2300 .108 .313B .095 .313B .188 -.063 40 .251 20 19 2305 .151 .345B .111A .118A .211 -.067 18 .278 17 17 2310 .145 .377B .125A .134A .235 -.071 10 .306 2315 .254 .417B .143A .143A .262 -.074 26 .336 1 2320 .285 .449B .159A .449B .291 -.076 8 .367 1 2325 .211 .489B .181A .181A .322 -.078 2 .400 5 2330 .234 .529B .199A .529B .355 -.079 20 .434 2335 .279 .569B .223A .513B .389 -.081 202 .470 8 2340 .251 .616B .247A .616B .425 -.082 1 .507 1 2345 .280 .657B .271A .437A .462 -.083 83 .545 1 2350 ---- .701B .295A .701B .500 -.084 .584 2355 ---- .743B .325A .742B .540 -.084 .624 1 2360 ---- .791B .351A .791B .580 -.085 .665 1 2365 .398 .834B .383A .833B .622 -.085 1 .707 1 2370 ---- .882B .416A .882B .664 -.086 .750 16 2375 ---- .924B .455A .924B .707 -.086 .793 1 1 2380 ---- .973B .487A .973B .751 -.086 .837 2385 ---- 1.022B .527A 1.022B .796 -.086 .882 2390 ---- 1.064B .560A 1.064B .841 -.086 .927 2395 ---- 1.113B .599A 1.113B .887 -.085 .972 2400 ---- 1.162B .639A 1.162B .933 -.085 1.018 2405 ---- 1.211B .679A 1.211B .980 -.084 1.064 1 1 2410 ---- 1.260B .719A 1.260B 1.027 -.084 1.111 2415 ---- 1.309B .759A 1.309B 1.075 -.083 1.158 1 1 2420 .866 1.358B .807A .824A 1.123 -.082 1 1.205 2425 ---- 1.407B .847A 1.407B 1.171 -.081 1.252 2430 ---- 1.456B .887A 1.456B 1.219 -.081 1.300 2 2435 1.000 1.506B .937A .959A 1.267 -.081 1 1.348 2440 ---- 1.554B .979A 1.554B 1.316 -.080 1.396 2445 ---- 1.602B 1.021A 1.602B 1.365 -.079 1.444 2450 ---- 1.650B 1.070A 1.650B 1.414 -.079 1.493 2455 ---- 1.704B 1.113A 1.704B 1.463 -.078 1.541 2460 ---- 1.752B 1.162A 1.752B 1.512 -.078 1.590 2465 ---- 1.800B 1.211A 1.800B 1.561 -.078 1.639 2470 ---- 1.848B 1.253A 1.848B 1.611 -.076 1.687 2475 ---- 1.902B 1.302A 1.902B 1.660 -.076 1.736 2480 ---- 1.950B 1.351A 1.950B 1.709 -.077 1.786 2485 ---- 1.998B 1.400A 1.998B 1.759 -.076 1.835 2500 1.902 2.148B 1.547A 1.872A 1.907 -.076 1 1.983 1 2525 ---- 2.400B 1.785A 2.400B 2.156 -.074 2.230 2550 ---- 2.646B 2.034A 2.646B 2.405 -.074 2.479 2575 ---- 2.900B 2.280A 2.900B 2.654 -.074 2.728 2600 ---- 3.150B 2.532A 3.150B 2.903 -.074 2.977 2625 ---- 3.400B 2.778A 3.400B 3.153 -.074 3.227 2650 ---- 3.650B 3.030A 3.650B 3.403 -.073 3.476 2675 ---- 3.900B 3.276A 3.895B 3.652 -.074 3.726 2700 ---- 4.150B 3.528A 4.150B 3.902 -.074 3.976 2725 ---- 4.395B 3.774A 4.395B 4.152 -.074 4.226 2750 ---- 4.645B 4.025A 4.645B 4.402 -.074 4.476 2775 ---- 4.895B 4.275A 4.895B 4.652 -.074 4.726 2800 ---- 5.145B 4.525A 5.145B 4.902 -.074 4.976 2825 ---- 5.395B 4.775A 5.395B 5.152 -.074 5.226 2850 ---- 5.635B 5.025A 5.635B 5.402 -.074 5.476 2875 ---- 5.885B 5.275A 5.885B 5.652 -.074 5.726 2 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options CALL 1600 ---- 7.416B 6.889A 7.413B 7.099 +.075 7.024 1625 ---- 7.166B 6.641A 7.163B 6.849 +.075 6.774 1650 ---- 6.916B 6.389A 6.913B 6.599 +.075 6.524 1675 ---- 6.666B 6.141A 6.663B 6.349 +.075 6.274 1700 ---- 6.416B 5.889A 6.413B 6.099 +.075 6.024 1725 ---- 6.166B 5.641A 6.163B 5.849 +.075 5.774 1750 ---- 5.916B 5.389A 5.913B 5.599 +.075 5.524 1775 ---- 5.667B 5.139A 5.663B 5.349 +.075 5.274 1800 ---- 5.417B 4.891A 5.413B 5.099 +.075 5.024 1825 ---- 5.167B 4.602A 5.163B 4.849 +.075 4.774 1850 ---- 4.974B 4.356A 4.356A 4.599 +.075 4.524 1875 ---- 4.728B 4.104A 4.104A 4.349 +.075 4.274 1900 ---- 4.476B 3.858A 3.858A 4.099 +.075 4.024 1925 ---- 4.224B 3.606A 3.606A 3.849 +.075 3.774 1950 ---- 3.978B 3.354A 3.354A 3.599 +.074 3.525 1975 ---- 3.726B 3.108A 3.108A 3.350 +.075 3.275 2000 ---- 3.480B 2.856A 2.856A 3.101 +.075 3.026 2005 ---- 3.426B 2.807A 2.807A 3.051 +.074 2.977 2010 ---- 3.378B 2.758A 2.758A 3.001 +.074 2.927 2015 ---- 3.330B 2.709A 2.709A 2.952 +.075 2.877 2020 ---- 3.276B 2.660A 2.660A 2.902 +.074 2.828 2025 ---- 3.227B 2.611A 2.611A 2.852 +.074 2.778 2030 ---- 3.178B 2.562A 2.562A 2.803 +.075 2.728 2035 ---- 3.129B 2.513A 2.513A 2.753 +.074 2.679 2040 ---- 3.080B 2.464A 2.464A 2.704 +.075 2.629 2045 ---- 3.031B 2.415A 2.415A 2.654 +.074 2.580 2050 ---- 2.982B 2.366A 2.366A 2.605 +.075 2.530 2055 ---- 2.933B 2.317A 2.317A 2.555 +.074 2.481 2060 ---- 2.877B 2.268A 2.268A 2.506 +.075 2.431 2065 ---- 2.828B 2.219A 2.219A 2.456 +.074 2.382 2070 ---- 2.779B 2.170A 2.170A 2.407 +.074 2.333 2075 ---- 2.730B 2.121A 2.121A 2.358 +.075 2.283 2080 ---- 2.681B 2.072A 2.072A 2.309 +.075 2.234 2085 ---- 2.632B 2.023A 2.023A 2.260 +.075 2.185 2090 ---- 2.583B 1.974A 1.974A 2.211 +.075 2.136 2095 ---- 2.534B 1.925A 1.925A 2.162 +.075 2.087 2100 ---- 2.485B 1.876A 1.876A 2.113 +.074 2.039 2105 ---- 2.436B 1.832A 1.832A 2.064 +.074 1.990 2110 ---- 2.387B 1.784A 1.784A 2.016 +.075 1.941 2115 ---- 2.338B 1.736A 1.736A 1.967 +.074 1.893 2120 ---- 2.289B 1.688A 1.688A 1.919 +.074 1.845 2125 ---- 2.240B 1.640A 1.640A 1.871 +.074 1.797 2130 ---- 2.191B 1.592A 1.592A 1.823 +.074 1.749 5 2135 ---- 2.136B 1.544A 1.544A 1.775 +.073 1.702 2140 ---- 2.088B 1.496A 1.496A 1.727 +.073 1.654 2145 ---- 2.040B 1.448A 1.448A 1.680 +.073 1.607 2150 1.690 1.992B 1.408A 1.408A 1.633 +.072 1 1.561 2 2155 ---- 1.944B 1.360A 1.360A 1.586 +.072 1.514 2160 ---- 1.896B 1.312A 1.312A 1.539 +.071 1.468 2165 ---- 1.848B 1.272A 1.272A 1.493 +.071 1.422 2170 ---- 1.800B 1.224A 1.224A 1.447 +.070 1.377 2175 ---- 1.752B 1.183A 1.183A 1.401 +.069 1.332 11 2180 ---- 1.712B 1.136A 1.136A 1.356 +.069 1.287 2185 ---- 1.664B 1.097A 1.097A 1.311 +.068 1.243 2190 ---- 1.616B 1.052A 1.052A 1.266 +.067 1.199 2195 ---- 1.568B 1.016A 1.016A 1.222 +.066 1.156 2 2200 ---- 1.520B .971A .971A 1.178 +.065 1.113 4 2205 ---- 1.480B .927A .927A 1.135 +.064 1.071 9 2210 ---- 1.432B .890A .890A 1.093 +.063 1.030 7 2215 ---- 1.384B .854A .854A 1.051 +.062 .989 2220 ---- 1.344B .818A .818A 1.009 +.060 .949 10 2225 ---- 1.297B .774A .774A .969 +.060 .909 10 2230 ---- 1.252B .738A .738A .929 +.058 .871 2 2235 ---- 1.216B .710A .710A .889 +.056 .833 1 2240 ---- 1.171B .674A .674A .851 +.055 .796 2245 ---- 1.126B .638A .638A .813 +.053 .760 7 2250 ---- 1.090B .611A .611A .777 +.052 .725 14 2255 ---- 1.045B .575A .575A .741 +.050 .691 2260 ---- 1.009B .548A .548A .706 +.048 .658 5 2265 ---- .964B .521A .521A .673 +.047 .626 2270 ---- .928B .494A .494A .640 +.044 .596 2275 ---- .892B .467A .467A .608 +.042 .566 2280 .780 .847B .440A .847B .578 +.041 1 .537 1 2285 ---- .811B .414A .414A .548 +.039 .509 2290 ---- .775B .389A .389A .520 +.037 .483 6 2295 ---- .748B .368A .368A .493 +.036 .457 2300 .643 .712B .347A .469B .467 +.034 4 .433 6 2305 ---- .681B .327A .327A .441 +.032 .409 10 2310 ---- .651B .308A .308A .417 +.031 .386 6 2315 ---- .621B .291A .291A .395 +.030 .365 2320 .457 .592B .274A .590B .373 +.029 6 .344 15 2325 .440 .564B .256 .359B .352 +.028 4 .324 2 2 2330 ---- .536B .242A .242A .332 +.026 .306 2335 .461 .511B .229A .490B .313 +.025 7 .288 1 2340 ---- .485B .214A .214A .295 +.024 .271 2345 ---- .463B .202A .202A .278 +.023 .255 5 2350 .333 .440B .191A .213A .262 +.022 4 .240 6 2355 .171 .418B .171 .253B .247 +.021 10 .226 2360 ---- .396B .167A .167A .232 +.019 .213 2365 .151 .376B .151 .224B .219 +.018 10 .201 2370 ---- .358B .148A .148A .206 +.017 .189 2375 .300 .338B .140A .157A .194 +.016 5 .178 2 5 2380 ---- .320B .132A .132A .182 +.015 .167 4 2385 ---- .303B .124A .124A .171 +.013 .158 2390 ---- .287B .117A .117A .161 +.013 .148 2395 ---- ---- ---- .111A .152 ---- ---- 2400 .114 .257B .104A .124B .143 +.011 2 .132 2425 .084 .194B .078A .089B .106 +.008 2 .098 2450 .062 .146B .059A .065B .079 +.005 1 .074 5 2475 ---- .111B .047A .047A .060 +.004 .056 1 1 2500 .037 .083B .037 .045B .046 +.003 1 .043 3 2525 ---- .064B .031A .064B .036 +.002 .034 6 2550 ---- .050B .025A .050B .028 +.001 .027 2 2575 ---- .039B .021A .039B .023 +.001 .022 2 2600 ---- .031B ---- .031B .018 .000 .018 2625 ---- .024B ---- .024B .015 .000 .015 2650 ---- .020B ---- .020B .013 +.001 .012 5 2675 .018 .018 .013A .013A .011 +.001 1 .010 24 2700 ---- .015B ---- .014B .009 .000 .009 3 2725 ---- .013B ---- .013B .008 +.001 .007 2750 ---- .011B ---- .011B .007 +.001 .006 1 2775 ---- .009B ---- .009B .006 .000 .006 2800 ---- .008B ---- .008B .005 .000 .005 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 .000 .001 1725 ---- ---- ---- ---- .001 .000 .001 1750 ---- ---- ---- ---- .001 .000 .001 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 6 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 4 1950 ---- ---- ---- ---- .002 -.001 .003 8 1975 ---- ---- ---- ---- .003 .000 .003 2000 ---- ---- ---- ---- .004 -.001 .005 7 2005 ---- ---- ---- ---- .004 -.001 .005 2010 ---- ---- ---- ---- .004 -.001 .005 2015 ---- ---- ---- ---- .005 -.001 .006 2020 ---- ---- ---- ---- .005 -.001 .006 2025 ---- ---- ---- ---- .005 -.001 .006 4 2030 ---- ---- ---- ---- .006 -.001 .007 2035 ---- ---- ---- ---- .006 -.001 .007 2040 ---- ---- ---- ---- .007 .000 .007 2045 ---- ---- ---- ---- .007 -.001 .008 13 2050 ---- ---- ---- ---- .008 .000 .008 2055 ---- ---- ---- ---- .008 -.001 .009 2060 ---- ---- ---- ---- .009 -.001 .010 2065 ---- ---- ---- ---- .010 .000 .010 2070 ---- ---- ---- ---- .010 -.001 .011 15 2075 ---- ---- ---- ---- .011 -.001 .012 2080 ---- ---- ---- ---- .012 .000 .012 4 2085 ---- ---- ---- ---- .013 .000 .013 2090 ---- ---- ---- ---- .014 .000 .014 2095 ---- ---- ---- ---- .015 .000 .015 3 2100 ---- ---- .014A .014A .016 -.001 .017 10 10 2105 ---- .019B .015A .015A .017 -.001 .018 2110 ---- .021B .016A .016A .019 .000 .019 3 2115 ---- .024B .017A .017A .020 -.001 .021 8 2120 ---- .026B .018A .018A .022 -.001 .023 5 2125 ---- .029B .020A .020A .023 -.002 .025 1 1 2130 ---- .032B .021A .021A .025 -.002 .027 4 2135 ---- .035B .023A .023A .028 -.002 .030 2140 .028 .038B .024A .032B .030 -.002 9 .032 2145 ---- .044B .026A .044B .032 -.003 .035 4 2150 ---- .050B .028A .050B .035 -.003 .038 4 13 2155 ---- .054B .030A .030A .038 -.004 .042 2160 ---- .059B .032A .059B .042 -.004 .046 2165 ---- .064B .034A .064B .045 -.005 .050 2170 ---- .070B .037A .070B .049 -.005 .054 1 2 2175 .076 .076 .040A .054A .053 -.006 1 .059 5 2180 .067 .082B .043A .062A .058 -.007 2 .065 5 2185 .085 .089B .046A .067A .063 -.007 2 .070 18 2190 .080 .097B .049A .073A .068 -.009 2 .077 6 2195 ---- .105B .053A .105B .074 -.009 .083 2200 ---- .114B .057A .114B .080 -.011 .091 1 2205 ---- .124B .062A .124B .087 -.012 .099 11 2210 ---- .134B .067A .134B .095 -.012 .107 2215 ---- .146B .072A .146B .103 -.013 .116 2220 ---- .158B .077A .158B .111 -.015 .126 6 1 2225 .096 .171B .083A .084A .120 -.016 10 .136 1 2230 ---- .185B .089A .185B .130 -.018 .148 7 2235 ---- .200B .096A .200B .141 -.019 .160 2240 .216 .216 .104A .152A .153 -.020 5 .173 4 2245 .233 .233 .112A .165A .165 -.022 4 .187 2250 .181 .251B .121A .122A .178 -.024 5 .202 4 2255 ---- .270B .130A .270B .193 -.025 .218 2260 ---- .290B .141A .290B .208 -.027 .235 2265 ---- .312B .151A .312B .224 -.029 .253 2270 ---- .334B .163A .334B .241 -.031 .272 2275 .203 .358B .175A .358B .260 -.032 10 .292 2280 .210 .383B .187A .187A .279 -.034 1 .313 1 1 2285 ---- .409B .201A .409B .300 -.036 .336 3 2290 .433 .436B .218A .436B .321 -.038 3 .359 2295 ---- .464B .233A .464B .344 -.039 .383 2300 .278 .493B .251A .493B .368 -.041 4 .409 2305 ---- .524B .268A .524B .393 -.042 .435 10 10 2310 ---- .555B .287A .555B .418 -.044 .462 2315 .333 .587B .307A .310A .445 -.046 4 .491 5 5 2320 .436 .620B .328A .328A .474 -.046 6 .520 2325 .581 .640B .348A .502A .503 -.047 3 .550 2330 .450 .676B .371A .371A .533 -.048 1 .581 2335 .430 .712B .395A .400A .564 -.050 7 .614 2340 ---- .748B .422A .748B .596 -.051 .647 2345 ---- .784B .448A .783B .629 -.052 .681 2350 ---- .820B .472A .819B .662 -.054 .716 2355 ---- .865B .502A .864B .697 -.055 .752 2360 ---- .901B .534A .900B .733 -.055 .788 2365 ---- .946B .559A .945B .769 -.057 .826 2370 ---- .982B .589A .981B .806 -.058 .864 2375 ---- 1.027B .626A 1.026B .844 -.059 .903 2380 ---- 1.071B .656A 1.071B .882 -.060 .942 2385 ---- 1.108B .689A 1.107B .922 -.061 .983 2390 ---- 1.153B .719A 1.153B .961 -.062 1.023 2395 ---- ---- ---- .799A 1.002 ---- ---- 2400 ---- 1.243B .791A 1.242B 1.043 -.063 1.106 2425 ---- 1.465B .980A 1.464B 1.255 -.068 1.323 2450 ---- 1.696B 1.178A 1.696B 1.479 -.069 1.548 2475 ---- 1.936B 1.394A 1.936B 1.709 -.071 1.780 2500 ---- 2.176B 1.619A 2.176B 1.945 -.072 2.017 2525 ---- 2.416B 1.848A 2.416B 2.185 -.072 2.257 2550 ---- 2.660B 2.080A 2.660B 2.427 -.073 2.500 2575 ---- 2.912B 2.320A 2.912B 2.671 -.074 2.745 2600 ---- 3.157B 2.560A 3.157B 2.917 -.074 2.991 2625 ---- 3.402B 2.800A 3.402B 3.163 -.075 3.238 2650 ---- 3.654B 3.048A 3.654B 3.411 -.074 3.485 2675 ---- 3.899B 3.290A 3.899B 3.659 -.074 3.733 2700 ---- 4.151B 3.542A 4.151B 3.907 -.074 3.981 2725 ---- 4.398B 3.787A 4.398B 4.156 -.074 4.230 2750 ---- 4.650B 4.039A 4.650B 4.405 -.074 4.479 2775 ---- 4.896B 4.284A 4.896B 4.654 -.074 4.728 2800 ---- 5.148B 4.536A 5.148B 4.903 -.075 4.978 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***