FINAL POST-CLEARING PRICES AS OF 10/03/23 10:32 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures OCT23 1825.0 1830.9 1816.8 1824.0B 1824.6 -5.4 310 1830.0 2309 2662 NOV23 1835.7 1839.9 1822.8 1829.7A 1832.6 -5.6 432 1838.2 822 1240 DEC23 1844.9 1849.3 1830.9 1838.9 1841.5 -5.7 216784 1847.2 202147 375053 FEB24 1863.9 1868.2 1850.2 1857.7A 1860.7 -5.7 6531 1866.4 4999 27917 APR24 1881.4 1885.2B 1869.2A 1876.2A 1879.2 -5.9 2090 1885.1 1639 12442 JUN24 1896.6 1904.0B 1889.4A 1894.6A 1898.0 -6.2 1205 1904.2 1088 7710 AUG24 1912.7 1922.3B 1905.6A 1911.9A 1915.7 -6.5 341 1922.2 557 2961 OCT24 ---- ---- ---- 1923.3A 1933.2 -6.6 190 1939.8 132 352 DEC24 1946.5 1956.9 1946.5 1948.3A 1950.9 -6.8 265 1957.7 126 1889 FEB25 ---- ---- ---- 1959.5A 1968.5 -7.0 1975.5 2 32 APR25 ---- ---- ---- 1975.8A 1985.0 -7.0 1992.0 16 JUN25 ---- ---- ---- 1993.0A 2002.2 -7.0 2009.2 605 AUG25 ---- ---- ---- ---- 2020.7 -7.0 2027.7 DEC25 ---- ---- ---- ---- 2048.3 -7.0 2055.3 196 JUN26 ---- ---- ---- ---- 2090.0 -7.0 2097.0 DEC26 ---- ---- ---- ---- 2139.3 -7.0 2146.3 2 JUN27 ---- ---- ---- ---- 2155.1 -7.0 2162.1 DEC27 ---- ---- ---- ---- 2178.8 -7.0 2185.8 4 JUN28 ---- ---- ---- ---- 2190.5 -7.0 2197.5 2 DEC28 ---- ---- ---- ---- 2210.0 -7.0 2217.0 JUN29 ---- ---- ---- ---- 2221.7 -7.0 2228.7 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 228148 213821 433083 GCK Gold Kilo Futures OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .2B -.1 .2B .0 .0 .0 FEB24 .0 .1B -.1A -.1A .0 .0 .0 APR24 .0 .0 .0 .0 .0 .0 .0 JUN24 .0 .0 .0 .0 .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 GSP OCT23 London Spot Gold Futures HDG U.S. Midwest Domestic Steel Premium (CRU) Futures OCT23 ---- ---- ---- ---- 150.00 .00 150.00 5 NOV23 ---- ---- ---- ---- 150.00 .00 150.00 5 DEC23 ---- ---- ---- ---- 150.00 .00 150.00 5 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 15 SI Silver Futures OCT23 20.980 21.175 20.785 20.945A 21.178 -.040 34 21.218 131 165 NOV23 21.180 21.460B 20.765 21.295B 21.267 -.044 290 21.311 745 549 DEC23 21.310 21.595 20.870 21.340 21.377 -.044 82336 21.421 98272 113108 JAN24 21.025 21.655B 20.995 21.620B 21.492 -.047 107 21.539 34 489 MAR24 21.615 21.915B 21.200 21.675A 21.706 -.047 3966 21.753 3829 9905 MAY24 21.505 22.085B 21.455 21.890A 21.933 -.056 576 21.989 952 3049 JUL24 21.970 22.295 21.750A 22.180B 22.159 -.056 88 22.215 295 1012 SEP24 ---- ---- 22.400A 21.915A 22.396 -.063 7 22.459 91 279 DEC24 ---- ---- ---- 22.230A 22.704 -.063 1 22.767 16 166 JAN25 ---- ---- ---- ---- 22.812 -.063 22.875 MAR25 ---- ---- ---- ---- 23.001 -.063 23.064 MAY25 ---- ---- ---- ---- 23.208 -.063 23.271 JUL25 ---- ---- ---- ---- 22.845 -.063 22.908 5 DEC25 ---- ---- ---- ---- 22.957 -.063 23.020 JUL26 ---- ---- ---- ---- 23.748 -.063 23.811 5 DEC26 ---- ---- ---- ---- 23.850 -.063 23.913 JUL27 ---- ---- ---- ---- 23.958 -.063 24.021 DEC27 ---- ---- ---- ---- 24.060 -.063 24.123 JUL28 ---- ---- ---- ---- 24.168 -.063 24.231 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 87405 104365 128732 SIL Micro Silver Futures OCT23 21.015 21.405 20.815A 21.155A 21.178 -.040 111 21.218 165 397 NOV23 21.135 21.415 20.820 21.235A 21.267 -.044 77 21.311 249 323 DEC23 21.280 21.595 20.870 21.345 21.377 -.044 15574 21.421 16784 7602 JAN24 21.130 21.560 21.000 21.520B 21.492 -.047 91 21.539 80 104 MAR24 21.585 21.900 21.200 21.670A 21.706 -.047 131 21.753 418 282 MAY24 21.825 22.085B 21.755 21.965B 21.933 -.056 16 21.989 15 70 JUL24 21.995 22.250B 21.995 22.100A 22.159 -.056 4 22.215 22 20 SEP24 22.400 22.400 22.400 22.490B 22.396 -.063 1 22.459 DEC24 ---- ---- ---- ---- 22.704 -.063 22.767 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 16005 17733 8798 OG NOV23 Gold Option CALL 1225 ---- 622.90B 606.90A 606.90A 616.50 -5.70 622.20 1250 ---- 598.30B 581.80A 581.80A 591.50 -5.70 597.20 1275 ---- 572.90B 556.90A 556.90A 566.50 -5.70 572.20 1300 ---- 548.30B 531.90A 531.90A 541.50 -5.70 547.20 1325 ---- 522.70B 506.90A 506.90A 516.50 -5.70 522.20 1350 ---- 498.30B 481.90A 481.90A 491.50 -5.70 497.20 1375 ---- 472.90B 456.90A 456.90A 466.50 -5.70 472.20 1400 ---- 448.30B 431.90A 431.90A 441.50 -5.70 447.20 1420 ---- 427.90B 411.90A 411.90A 421.50 -5.70 427.20 1425 ---- 423.00B 406.90A 406.90A 416.50 -5.70 422.20 1430 ---- 417.90B 401.90A 401.90A 411.50 -5.70 417.20 1440 ---- 407.90B 391.90A 391.90A 401.50 -5.70 407.20 1450 ---- 398.30B 381.90A 381.90A 391.50 -5.70 397.20 1460 ---- 387.90B 371.90A 371.90A 381.50 -5.70 387.20 1470 ---- 377.90B 361.90A 361.90A 371.50 -5.70 377.20 1475 ---- 372.60B 356.90A 356.90A 366.50 -5.70 372.20 1480 ---- 367.80B 351.90A 351.90A 361.50 -5.70 367.20 1490 ---- 357.80B 341.90A 341.90A 351.50 -5.70 357.20 1500 ---- 348.30B 331.90A 331.90A 341.50 -5.70 347.20 1510 ---- 337.90B 321.90A 321.90A 331.50 -5.70 337.20 1515 ---- 332.90B 316.90A 316.90A 326.50 -5.70 332.20 1520 ---- 327.80B 312.00A 312.00A 321.50 -5.70 327.20 1525 ---- 323.10B 307.00A 307.00A 316.50 -5.70 322.20 1530 ---- 318.00B 301.90A 301.90A 311.50 -5.70 317.20 1535 ---- 312.90B 296.90A 296.90A 306.50 -5.70 312.20 1540 ---- 307.80B 291.90A 291.90A 301.50 -5.70 307.20 1545 ---- 302.90B 286.90A 286.90A 296.60 -5.60 302.20 1550 ---- 299.00B 281.30A 281.30A 291.60 -5.60 297.20 1555 ---- 293.00B 277.00A 277.00A 286.60 -5.60 292.20 1560 ---- 288.00B 272.00A 272.00A 281.60 -5.60 287.20 1565 ---- 283.00B 267.00A 267.00A 276.60 -5.60 282.20 1570 ---- 277.90B 262.00A 262.00A 271.60 -5.60 277.20 1575 ---- 274.00B 256.40A 256.40A 266.60 -5.60 272.20 1580 ---- 268.00B 252.00A 252.00A 261.60 -5.60 267.20 1585 ---- 263.00B 247.00A 247.00A 256.70 -5.50 262.20 1590 ---- 258.00B 241.90A 241.90A 251.70 -5.50 257.20 1595 ---- 253.00B 237.00A 237.00A 246.70 -5.50 252.20 1600 ---- 249.10B 231.50A 231.50A 241.70 -5.60 247.30 1605 ---- 242.90B 227.00A 227.00A 236.70 -5.60 242.30 1610 ---- 238.20B 222.00A 222.00A 231.80 -5.50 237.30 1615 ---- 232.90B 217.00A 217.00A 226.80 -5.50 232.30 1620 ---- 227.80B 212.10A 212.10A 221.80 -5.50 227.30 1625 ---- 224.20B 206.60A 206.60A 216.80 -5.50 222.30 1630 ---- 218.20B 202.10A 202.10A 211.90 -5.40 217.30 1635 ---- 213.00B 197.20A 197.20A 206.90 -5.50 212.40 1640 ---- 208.30B 192.20A 192.20A 201.90 -5.50 207.40 1645 ---- 203.40B 187.20A 187.20A 196.90 -5.50 202.40 1650 ---- 199.30B 181.80A 181.80A 191.90 -5.50 197.40 1655 ---- 193.30B 177.40A 177.40A 186.90 -5.60 192.50 1 1 1660 ---- 188.40B 172.40A 172.40A 182.00 -5.50 187.50 1665 ---- 183.50B 167.50A 167.50A 177.00 -5.50 182.50 1670 ---- 178.50B 162.60A 162.60A 172.00 -5.60 177.60 8 1675 ---- 174.50B 157.10A 157.10A 167.10 -5.50 172.60 1680 ---- 168.20B 152.80A 152.80A 162.10 -5.50 167.60 1685 ---- 163.40B 147.90A 147.90A 157.20 -5.50 162.70 1690 ---- 158.70B 143.00A 143.00A 152.30 -5.40 157.70 1695 ---- 153.30B 138.10A 138.10A 147.30 -5.40 152.70 1700 ---- 149.70B 132.60A 132.60A 142.40 -5.40 147.80 1705 ---- 143.80B 128.40A 128.40A 137.50 -5.40 142.90 1710 ---- 138.90B 123.60A 123.60A 132.60 -5.30 137.90 2 1715 ---- 133.90B 118.80A 118.80A 127.70 -5.30 133.00 1720 ---- 129.00B 114.00A 114.00A 122.90 -5.20 128.10 1725 ---- 125.10B 108.60A 108.60A 118.00 -5.30 123.30 1 1730 ---- 118.90B 104.50A 104.50A 113.20 -5.20 118.40 1735 ---- 114.10B 99.80A 99.80A 108.40 -5.10 113.50 1740 ---- 109.30B 94.60A 94.60A 103.60 -5.10 108.70 1745 ---- 104.50B 89.90A 89.90A 98.80 -5.10 103.90 1750 ---- 100.90B 85.30A 85.30A 94.10 -5.10 99.20 15 1755 ---- 95.30B 80.80A 80.80A 89.40 -5.00 94.40 1760 ---- 90.60B 76.40A 76.40A 84.80 -4.90 89.70 1765 ---- 86.30B 72.00A 72.00A 80.20 -4.90 85.10 1770 ---- 82.20B 67.70A 67.70A 75.70 -4.80 80.50 1775 ---- 77.60B 63.50A 63.50A 71.20 -4.70 75.90 11 1780 69.40 72.90B 59.40A 72.90B 66.90 -4.50 1 71.40 1 1785 ---- 68.60B 55.30A 55.30A 62.60 -4.40 67.00 1 2 1790 ---- 64.20B 51.40A 51.40A 58.40 -4.30 62.70 1 1795 ---- 59.90B 47.60A 47.60A 54.30 -4.10 58.40 2 1800 47.80 55.80B 43.90A 52.10B 50.30 -4.00 3 54.30 13 1805 ---- 51.80B 40.30A 40.30A 46.40 -3.90 50.30 1 2 1810 ---- 47.80B 37.00A 37.00A 42.70 -3.70 46.40 4 1815 37.50 44.00B 33.70A 40.70B 39.10 -3.50 6 42.60 1 1820 33.70 40.30B 30.60A 37.20B 35.70 -3.30 16 39.00 1825 32.30 36.70B 27.70A 27.70A 32.40 -3.20 3 35.60 21 23 1830 29.40 33.30B 24.90A 27.30A 29.30 -3.00 21 32.30 24 25 1835 23.30 30.00B 22.30A 24.50A 26.40 -2.70 37 29.10 12 9 1840 22.10 27.00B 19.90A 24.90B 23.60 -2.60 434 26.20 25 19 1845 19.00 24.10B 17.60A 20.60A 21.10 -2.30 461 23.40 75 64 1850 15.80 21.50B 15.50A 17.60A 18.70 -2.20 529 20.90 267 200 1855 14.20 19.10B 13.60A 17.10B 16.60 -1.90 217 18.50 538 501 1860 13.70 16.90B 11.90A 15.10B 14.70 -1.70 225 16.40 206 205 1865 12.10 14.90B 10.40A 12.20A 12.90 -1.60 90 14.50 78 134 1870 9.40 13.10B 9.00A 10.70A 11.30 -1.40 128 12.70 617 505 1875 9.30 11.40B 7.90A 9.30A 9.80 -1.30 1093 11.10 563 640 1880 9.20 10.00B 6.80A 8.10A 8.50 -1.20 518 9.70 57 278 1885 6.60 8.70B 5.90A 7.90B 7.40 -1.10 377 8.50 146 173 1890 6.40 7.50B 5.20A 6.10A 6.50 -.90 266 7.40 185 310 1895 4.80 6.50B 4.50A 5.30A 5.60 -.80 36 6.40 579 700 1900 4.80 5.70B 3.90A 5.00 4.90 -.70 1188 5.60 1130 1718 1905 4.40 5.00B 3.50A 4.50 4.30 -.60 111 4.90 660 1228 1910 3.50 4.30B 3.00 4.00B 3.70 -.60 325 4.30 76 609 1915 3.40 3.80B 2.60 3.50B 3.20 -.60 176 3.80 59 165 1920 2.50 3.30B 2.40 3.10 2.80 -.50 127 3.30 303 819 1925 2.40 2.90 2.10A 2.80 2.50 -.40 308 2.90 3109 2470 1930 2.50 2.70 1.90 2.40B 2.20 -.40 65 2.60 144 2189 1935 2.20 2.30B 1.70A 1.90A 1.90 -.40 4 2.30 36 849 1940 1.80 2.00B 1.60A 1.70A 1.70 -.30 272 2.00 56 1517 1945 1.50 1.80 1.40A 1.40A 1.50 -.30 3 1.80 26 668 1950 1.40 1.60 1.30 1.50B 1.30 -.30 102 1.60 904 2281 1955 1.20 1.20 1.20 1.40B 1.20 -.20 14 1.40 13 569 1960 1.10 1.10 1.10 1.30B 1.10 -.20 10 1.30 64 1327 1965 1.00 1.00 1.00 1.20B 1.00 -.20 5 1.20 81 1213 1970 1.00 1.10B .90A 1.10B .90 -.20 32 1.10 62 1374 1975 1.00 1.00 .90 1.00B .80 -.20 284 1.00 68 1951 1980 1.00 1.00 .80 .90 .80 -.20 7 1.00 36 1906 1985 .80 .90B .70A .80 .70 -.20 1 .90 6 515 1990 .80 .80 .70A .70A .70 -.10 3 .80 2 1016 1995 .80 .80 .70A .70A .60 -.20 1 .80 4 693 2000 .80 .80 .50 .80 .60 -.10 230 .70 64 4783 2005 .70 .70 .60 .70 .60 -.10 37 .70 13 429 2010 .60 .60 .50 .60 .50 -.20 31 .70 25 727 2015 .50 .50 .50 .50 .50 -.10 7 .60 6 1050 2020 .50 .50 .50 .50 .50 -.10 2 .60 13 750 2025 .70 .70 .70 .60A .40 -.10 3 .50 7 2490 2030 .50 .50 .40 .40 .40 -.10 27 .50 13 830 2035 .50 .50 .40A .50 .40 -.10 597 .50 584 1524 2040 .50 .60 .40 .50A .40 -.10 77 .50 5 2056 2045 .60 .60 .40 .50 .40 .00 122 .40 11 2343 2050 .60 .60 .40A .50 .30 -.10 21 .40 49 6034 2055 .40 .40 .40 .40 .30 -.10 50 .40 345 2060 .50 .50 .40A .40A .30 -.10 12 .40 30 1157 2065 .40 .40 .30A .30A .30 -.10 2 .40 12 292 2070 .30 .40B .30 .30 .30 .00 2 .30 11 398 2075 .40 .40 .30 .30A .30 .00 45 .30 1 1144 2080 .40 .40 .30 .30 .20 -.10 5 .30 411 2085 .30 .30 .30 .30 .20 -.10 17 .30 137 2090 .50 .50 .30 .30 .20 -.10 2 .30 150 2095 .20 .20 .20 .30B .20 -.10 1 .30 2 1286 2100 .30 .30 .20 .30B .20 -.10 17 .30 40 4153 2105 .20 .20 .20 .20 .20 -.10 9 .30 1 288 2110 .20 .30 .20 .30 .20 -.10 34 .30 221 2115 .20 .30 .20 .30 .20 -.10 47 .30 141 2120 .20 .20 .20 .20 .20 -.10 1 .30 1 237 2125 .10 .10 .10 .20B .20 .00 4 .20 751 2130 .20 .20 .20 .20 .20 .00 10 .20 271 2135 .20 .20 .20 .20 .20 .00 10 .20 98 2140 ---- ---- ---- ---- .20 .00 .20 1 71 2145 ---- ---- ---- ---- .20 .00 .20 18 2150 .20 .20 .20 .20 .10 -.10 39 .20 2 1897 2155 ---- ---- ---- ---- .10 -.10 1 .20 53 2160 ---- ---- ---- ---- .10 -.10 1 .20 136 2165 ---- ---- ---- ---- .10 -.10 .20 102 2170 ---- ---- ---- ---- .10 -.10 .20 20 36 2175 .20 .20 .20 .20 .10 -.10 10 .20 266 2180 ---- ---- ---- ---- .10 -.10 .20 3016 2185 ---- ---- ---- ---- .10 -.10 .20 12 2190 ---- ---- ---- ---- .10 -.10 .20 90 2195 ---- ---- ---- ---- .10 -.10 .20 71 2200 .10 .10 .10 .10 .10 -.10 62 .20 2603 2205 ---- ---- ---- ---- .10 -.10 .20 13 2210 .10 .10 .10 .10 .10 -.10 1 .20 16 2215 ---- ---- ---- ---- .10 -.10 .20 88 2220 ---- ---- ---- ---- .10 -.10 .20 1 40 2225 .10 .10 .10 .10 .10 -.10 2 .20 51 236 2230 ---- ---- .10A .10A .10 -.10 .20 16 2235 ---- ---- .10A .10A .10 -.10 .20 66 2240 ---- ---- .10A .10A .10 -.10 .20 50 2245 ---- ---- ---- ---- .10 .00 .10 26 2250 ---- ---- ---- ---- .10 .00 .10 1 1326 2255 ---- ---- ---- ---- .10 .00 .10 71 2260 ---- ---- ---- ---- .10 .00 .10 2 102 2265 ---- ---- ---- ---- .10 .00 .10 613 2270 ---- ---- ---- ---- .10 .00 .10 39 2275 ---- ---- ---- ---- .10 .00 .10 113 2280 ---- ---- ---- ---- .10 .00 .10 1 35 2285 ---- ---- ---- ---- .10 .00 .10 9 2290 ---- ---- ---- ---- .10 .00 .10 2 41 2295 ---- ---- ---- ---- .10 .00 .10 14 2300 ---- ---- ---- ---- .10 .00 .10 2 1985 2305 ---- ---- ---- ---- .10 .00 .10 60 2310 ---- ---- ---- ---- .10 .00 .10 28 2320 ---- ---- ---- ---- .10 .00 .10 1 21 2325 ---- ---- ---- ---- .10 .00 .10 50 2330 ---- ---- ---- ---- .10 .00 .10 51 2340 ---- ---- ---- ---- .10 .00 .10 36 2350 ---- ---- ---- ---- .10 .00 2 .10 9 485 2360 ---- ---- ---- ---- .10 .00 .10 447 2370 ---- ---- ---- ---- .10 .00 .10 85 2375 ---- ---- ---- ---- .10 .00 .10 596 2380 ---- ---- ---- ---- .10 .00 .10 38 2390 ---- ---- ---- ---- .10 .00 .10 53 2400 ---- ---- ---- ---- .10 .00 .10 384 2410 ---- ---- ---- ---- .10 .00 .10 199 2425 ---- ---- ---- ---- .10 .00 .10 277 2450 ---- ---- ---- ---- .10 .00 .10 238 2475 ---- ---- ---- ---- .10 .00 .10 144 2500 ---- ---- ---- ---- .10 .00 .10 343 2525 ---- ---- ---- ---- .10 .00 .10 115 2550 ---- ---- ---- ---- .10 .00 .10 168 2575 ---- ---- ---- ---- .10 .00 .10 449 2600 ---- ---- ---- ---- .10 .00 .10 637 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- 948.20B 931.90A 931.90A 941.50 -5.70 947.20 925 ---- 922.60B 907.00A 907.00A 916.50 -5.70 922.20 950 ---- 898.20B 881.90A 881.90A 891.50 -5.70 897.20 975 ---- 872.30B 857.00A 857.00A 866.50 -5.70 872.20 1000 ---- 848.20B 831.90A 831.90A 841.50 -5.70 847.20 1025 ---- 822.30B 807.00A 807.00A 816.50 -5.70 822.20 1050 ---- 798.20B 781.90A 781.90A 791.50 -5.70 797.20 1075 ---- 772.90B 757.00A 757.00A 766.50 -5.70 772.20 1080 ---- 767.80B 752.00A 752.00A 761.50 -5.70 767.20 1090 ---- 757.80B 742.00A 742.00A 751.50 -5.70 757.20 1100 ---- 748.20B 731.90A 731.90A 741.50 -5.70 747.20 1110 ---- 737.80B 722.00A 722.00A 731.50 -5.70 737.20 1120 ---- 727.80B 712.00A 712.00A 721.50 -5.70 727.20 1125 ---- 722.50B 707.00A 707.00A 716.50 -5.70 722.20 1130 ---- 717.70B 702.00A 702.00A 711.50 -5.70 717.20 1140 ---- 707.30B 692.00A 692.00A 701.50 -5.70 707.20 1150 ---- 698.20B 681.90A 681.90A 691.50 -5.70 697.20 1160 ---- 687.30B 672.00A 672.00A 681.50 -5.70 687.20 1170 ---- 677.80B 662.00A 662.00A 671.50 -5.70 677.20 1175 ---- 672.90B 657.00A 657.00A 666.50 -5.70 672.20 1180 ---- 667.30B 652.00A 652.00A 661.50 -5.70 667.20 1185 ---- 662.30B 647.00A 647.00A 656.50 -5.70 662.20 1190 ---- 657.80B 642.00A 642.00A 651.50 -5.70 657.20 1195 ---- 652.80B 637.00A 637.00A 646.50 -5.70 652.20 1200 ---- 648.20B 632.00A 632.00A 641.50 -5.70 647.20 1205 ---- 642.30B 627.00A 627.00A 636.50 -5.70 642.20 1210 ---- 637.40B 622.00A 622.00A 631.50 -5.70 637.20 1215 ---- 632.30B 617.00A 617.00A 626.50 -5.70 632.20 1220 ---- 627.30B 612.00A 612.00A 621.50 -5.70 627.20 1225 ---- 622.50B 607.00A 607.00A 616.50 -5.70 622.20 1230 ---- 617.40B 602.00A 602.00A 611.50 -5.70 617.20 1235 ---- 612.40B 597.00A 597.00A 606.50 -5.70 612.20 1240 ---- 607.30B 592.00A 592.00A 601.50 -5.70 607.20 1245 ---- 602.50B 587.00A 587.00A 596.50 -5.70 602.20 1250 ---- 598.20B 581.90A 581.90A 591.50 -5.70 597.20 1255 ---- 592.30B 577.00A 577.00A 586.50 -5.70 592.20 1260 ---- 587.40B 572.00A 572.00A 581.50 -5.70 587.20 1265 ---- 582.30B 567.00A 567.00A 576.50 -5.70 582.20 1270 ---- 577.80B 562.00A 562.00A 571.50 -5.70 577.20 1275 ---- 572.90B 557.00A 557.00A 566.50 -5.70 572.20 1280 ---- 567.30B 552.00A 552.00A 561.50 -5.70 567.20 1285 ---- 562.40B 547.00A 547.00A 556.50 -5.70 562.20 1290 ---- 557.30B 542.00A 542.00A 551.50 -5.70 557.20 1295 ---- 552.30B 537.00A 537.00A 546.50 -5.70 552.20 1300 ---- 548.20B 532.00A 532.00A 541.50 -5.70 547.20 1305 ---- 542.30B 527.00A 527.00A 536.50 -5.70 542.20 1310 ---- 537.40B 522.00A 522.00A 531.50 -5.70 537.20 1315 ---- 532.90B 517.00A 517.00A 526.50 -5.70 532.20 1320 ---- 527.30B 512.00A 512.00A 521.50 -5.70 527.20 1325 ---- 522.50B 507.00A 507.00A 516.50 -5.70 522.20 1330 ---- 517.30B 502.00A 502.00A 511.50 -5.70 517.20 1335 ---- 512.30B 497.00A 497.00A 506.50 -5.70 512.20 1340 ---- 507.30B 492.00A 492.00A 501.50 -5.70 507.20 1345 ---- 502.30B 487.00A 487.00A 496.50 -5.70 502.20 1350 ---- 498.30B 482.00A 482.00A 491.50 -5.70 497.20 1355 ---- 492.90B 477.00A 477.00A 486.50 -5.70 492.20 1360 ---- 487.30B 472.00A 472.00A 481.50 -5.70 487.20 1365 ---- 482.40B 467.00A 467.00A 476.50 -5.70 482.20 1370 ---- 477.30B 462.00A 462.00A 471.50 -5.70 477.20 1375 ---- 472.90B 457.00A 457.00A 466.50 -5.70 472.20 1380 ---- 467.30B 452.00A 452.00A 461.50 -5.70 467.20 1385 ---- 462.30B 447.00A 447.00A 456.50 -5.70 462.20 1390 ---- 457.40B 442.00A 442.00A 451.50 -5.70 457.20 1395 ---- 452.80B 437.00A 437.00A 446.50 -5.70 452.20 1400 ---- 448.20B 431.90A 431.90A 441.50 -5.70 447.20 1405 ---- 442.40B 427.00A 427.00A 436.50 -5.70 442.20 1410 ---- 437.30B 422.00A 422.00A 431.50 -5.70 437.20 1415 ---- 432.30B 417.00A 417.00A 426.50 -5.70 432.20 1420 ---- 427.40B 412.00A 412.00A 421.50 -5.70 427.20 1425 ---- 422.90B 407.00A 407.00A 416.50 -5.70 422.20 1430 ---- 417.40B 402.00A 402.00A 411.50 -5.70 417.20 1435 ---- 412.80B 397.00A 397.00A 406.50 -5.70 412.20 1440 ---- 407.30B 392.00A 392.00A 401.50 -5.70 407.20 1445 ---- 402.40B 387.00A 387.00A 396.50 -5.70 402.20 1450 ---- 398.20B 381.90A 381.90A 391.50 -5.70 397.20 1455 ---- 392.30B 377.00A 377.00A 386.50 -5.70 392.20 1460 ---- 387.50B 372.00A 372.00A 381.50 -5.70 387.20 1465 ---- 382.30B 367.00A 367.00A 376.50 -5.70 382.20 1470 ---- 377.40B 362.00A 362.00A 371.50 -5.70 377.20 1475 ---- 372.80B 357.00A 357.00A 366.50 -5.70 372.20 1480 ---- 367.30B 352.00A 352.00A 361.50 -5.70 367.20 1485 ---- 362.40B 347.00A 347.00A 356.50 -5.70 362.20 1490 ---- 357.30B 342.00A 342.00A 351.50 -5.70 357.20 1495 ---- 352.30B 337.00A 337.00A 346.50 -5.70 352.20 1500 ---- 348.20B 331.90A 331.90A 341.50 -5.70 347.20 1505 ---- 342.80B 327.00A 327.00A 336.50 -5.70 342.20 1510 ---- 337.80B 322.00A 322.00A 331.50 -5.70 337.20 1515 ---- 332.80B 317.00A 317.00A 326.50 -5.70 332.20 1520 ---- 327.40B 312.00A 312.00A 321.50 -5.70 327.20 1525 ---- 322.50B 307.00A 307.00A 316.50 -5.70 322.20 1530 ---- 317.30B 302.00A 302.00A 311.50 -5.70 317.20 1535 ---- 312.30B 297.00A 297.00A 306.50 -5.70 312.20 1540 ---- 307.30B 292.00A 292.00A 301.50 -5.70 307.20 1545 ---- 302.30B 287.00A 287.00A 296.50 -5.70 302.20 1550 ---- 298.30B 281.30A 281.30A 291.50 -5.70 297.20 1555 ---- 292.90B 277.00A 277.00A 286.50 -5.70 292.20 1560 ---- 287.30B 271.90A 271.90A 281.60 -5.60 287.20 1565 ---- 282.50B 266.90A 266.90A 276.60 -5.60 282.20 1570 ---- 277.30B 262.00A 262.00A 271.60 -5.60 277.20 1575 ---- 274.00B 256.40A 256.40A 266.60 -5.60 272.20 1580 ---- 267.50B 252.00A 252.00A 261.60 -5.60 267.20 1585 ---- 262.50B 247.10A 247.10A 256.60 -5.60 262.20 1590 ---- 257.50B 242.10A 242.10A 251.70 -5.60 257.30 1595 ---- 253.00B 237.10A 237.10A 246.70 -5.60 252.30 1600 240.40 249.10B 231.50A 249.10B 241.70 -5.60 2 247.30 95 1605 ---- 242.70B 227.20A 227.20A 236.80 -5.50 242.30 1610 ---- 237.60B 222.30A 222.30A 231.80 -5.50 237.30 1615 ---- 232.70B 217.40A 217.40A 226.80 -5.60 232.40 1620 ---- 227.70B 212.40A 212.40A 221.90 -5.50 227.40 1625 ---- 224.30B 206.80A 206.80A 216.90 -5.50 222.40 1 50 1630 ---- 217.80B 202.60A 202.60A 212.00 -5.50 217.50 1635 ---- 213.40B 197.70A 197.70A 207.10 -5.40 212.50 1640 ---- 208.10B 192.80A 192.80A 202.10 -5.50 207.60 1645 ---- 203.20B 187.90A 187.90A 197.20 -5.50 202.70 1650 ---- 199.60B 182.40A 182.40A 192.30 -5.40 197.70 234 1655 ---- 193.20B 178.20A 178.20A 187.40 -5.40 192.80 1660 ---- 188.30B 173.40A 173.40A 182.60 -5.30 187.90 1665 ---- 183.40B 168.60A 168.60A 177.70 -5.30 183.00 1670 ---- 179.10B 163.80A 163.80A 172.80 -5.30 178.10 1675 ---- 175.20B 158.30A 158.30A 168.00 -5.20 173.20 15 1680 ---- 169.40B 154.20A 154.20A 163.20 -5.10 168.30 1685 ---- 164.20B 149.50A 149.50A 158.40 -5.10 163.50 1690 ---- 159.20B 144.80A 144.80A 153.60 -5.10 158.70 1695 ---- 154.40B 140.10A 140.10A 148.80 -5.10 153.90 1700 147.30 150.90B 134.70A 137.80A 144.10 -5.00 1 149.10 1 1433 1705 ---- 145.40B 130.80A 130.80A 139.30 -5.00 144.30 1710 ---- 140.70B 125.50A 125.50A 134.70 -4.80 139.50 1715 ---- 136.00B 120.90A 120.90A 130.00 -4.80 134.80 1720 ---- 131.30B 116.40A 116.40A 125.40 -4.70 130.10 1725 ---- 127.50B 112.00A 112.00A 120.80 -4.70 125.50 18 1730 ---- 122.80B 107.50A 107.50A 116.20 -4.70 120.90 1735 ---- 118.20B 103.20A 103.20A 111.70 -4.60 116.30 1740 ---- 113.70B 98.90A 98.90A 107.30 -4.40 111.70 1 1745 ---- 109.20B 94.60A 94.60A 102.90 -4.40 107.30 1750 ---- 104.70B 90.40A 90.40A 98.50 -4.30 102.80 3 1027 1755 ---- 100.30B 86.20A 86.20A 94.20 -4.20 98.40 1760 ---- 96.00B 82.20A 82.20A 90.00 -4.10 94.10 1765 ---- 91.60B 78.20A 78.20A 85.80 -4.00 89.80 1770 85.10 87.40B 74.30A 78.90A 81.70 -3.90 1 85.60 1 1 1775 ---- 83.30B 70.50A 70.50A 77.70 -3.80 2 81.50 131 1780 ---- 79.20B 66.70A 66.70A 73.70 -3.80 77.50 1785 ---- 75.20B 63.10A 63.10A 69.90 -3.60 73.50 2 2 1790 ---- 71.30B 59.50A 59.50A 66.10 -3.50 69.60 1 1 1795 ---- 67.40B 56.10A 56.10A 62.40 -3.40 65.80 1800 54.00 63.70B 52.80A 63.70B 58.90 -3.20 21 62.10 23 5739 1805 ---- 60.10B 49.50A 49.50A 55.40 -3.10 58.50 1810 51.80 56.50B 46.40A 56.50B 52.10 -2.90 4 55.00 15 15 1815 ---- 53.10B 43.30A 43.30A 48.90 -2.70 51.60 3 4 1820 40.70 49.70B 40.30 49.30B 45.70 -2.60 8 48.30 2 1 1825 ---- 46.40B 37.50A 37.50A 42.70 -2.50 21 45.20 1 98 1830 38.20 43.30B 34.80A 39.50A 39.80 -2.30 314 42.10 1 54 1835 33.00 40.40B 32.20A 40.30B 37.10 -2.10 90 39.20 6 42 1840 33.00 37.50B 29.80A 33.90A 34.50 -2.00 334 36.50 34 65 1845 32.10 34.80B 27.50A 31.70A 32.00 -1.80 1032 33.80 2 37 1850 29.00 32.30B 25.30A 29.30A 29.60 -1.80 1512 31.40 791 2203 1855 24.70 29.90B 23.30A 27.20A 27.40 -1.60 14 29.00 26 22 1860 24.50 27.60 21.40A 25.10A 25.20 -1.60 586 26.80 71 111 1865 21.20 25.50B 19.60A 24.50B 23.30 -1.40 20 24.70 30 82 1870 18.30 23.50B 18.00A 20.50A 21.40 -1.40 54 22.80 11 423 1875 18.30 21.70B 16.50A 20.20B 19.70 -1.30 520 21.00 100 946 1880 17.80 20.00B 15.10A 18.60B 18.10 -1.20 276 19.30 99 582 1885 15.60 18.40B 13.80A 16.00A 16.70 -1.10 32 17.80 65 887 1890 14.20 16.90B 12.60A 14.70A 15.30 -1.00 44 16.30 808 1066 1895 14.60 15.50B 11.60A 13.60A 14.10 -.90 380 15.00 455 1867 1900 11.40 14.30B 10.60A 13.30B 12.90 -.90 799 13.80 1009 3014 1905 12.00 13.10B 9.70A 11.50A 11.90 -.70 24 12.60 200 453 1910 9.70 12.10B 8.90A 11.20B 10.90 -.70 169 11.60 25 743 1915 9.30 11.10B 8.10A 10.30B 10.00 -.70 45 10.70 13 619 1920 8.70 10.20B 7.40A 9.50B 9.20 -.60 46 9.80 117 1178 1925 7.50 9.40B 6.80A 8.80B 8.40 -.60 43 9.00 46 2945 1930 7.50 8.60B 6.30A 7.90A 7.70 -.60 195 8.30 799 974 1935 ---- 7.90B 5.80A 5.80A 7.10 -.50 409 7.60 98 116 1940 5.40 7.30B 5.40 6.40A 6.50 -.50 82 7.00 38 965 1945 5.30 6.70B 5.00A 6.70B 6.00 -.50 4 6.50 37 2815 1950 5.00 6.20B 4.50 5.80A 5.60 -.40 181 6.00 533 11086 1955 4.70 5.70B 4.20A 5.40B 5.10 -.40 22 5.50 195 455 1960 5.30 5.30 3.90A 5.00B 4.70 -.40 92 5.10 15 3130 1965 4.10 4.90B 3.60A 4.90B 4.40 -.30 64 4.70 80 425 1970 4.00 4.50B 3.40A 4.30B 4.10 -.30 933 4.40 14 1927 1975 3.30 4.20B 3.20A 3.50A 3.80 -.30 77 4.10 165 2081 1980 3.60 3.90B 3.00 3.70B 3.50 -.30 21 3.80 40 1349 1985 3.00 3.60B 2.80A 3.30A 3.30 -.20 7 3.50 6 1142 1990 2.70 3.30B 2.60A 3.20B 3.10 -.20 15 3.30 21 1355 1995 3.00 3.10 2.50A 3.00B 2.90 -.20 3 3.10 10 1024 2000 2.50 3.00 2.30 2.90 2.70 -.20 284 2.90 415 9610 2005 2.80 2.80 2.20A 2.60B 2.50 -.20 93 2.70 8 612 2010 2.00 2.60 2.00 2.50B 2.40 -.10 14 2.50 20 1049 2015 2.20 2.40B 1.90A 2.40B 2.20 -.20 3 2.40 20 1654 2020 2.30 2.30 1.90A 2.20B 2.10 -.10 23 2.20 83 763 2025 1.70 2.20 1.70 2.00A 2.00 -.10 88 2.10 51 1959 2030 1.80 1.80 1.70A 1.90B 1.90 -.10 4 2.00 19 2169 2035 ---- ---- 1.60A 1.60A 1.80 -.10 1.90 2 1224 2040 1.70 1.70 1.50A 1.70 1.70 -.10 5 1.80 34 668 2045 ---- ---- 1.50A 1.50A 1.60 -.10 2 1.70 12 1040 2050 1.60 1.70 1.40A 1.60 1.50 -.10 162 1.60 106 5000 2055 ---- ---- 1.30A 1.30A 1.40 -.10 3 1.50 2 131 2060 1.50 1.50 1.30 1.40B 1.40 -.10 13 1.50 42 357 2065 ---- ---- 1.20A 1.20A 1.30 -.10 3 1.40 13 771 2070 1.10 1.30B 1.10 1.30B 1.20 -.10 5 1.30 9 346 2075 ---- ---- 1.10A 1.10A 1.20 -.10 4 1.30 84 3111 2080 1.00 1.20B 1.00 1.20B 1.10 -.10 2 1.20 12 770 2085 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 4 354 2090 1.10 1.10 1.00A 1.10 1.00 -.10 1 1.10 15 254 2095 1.00 1.00 1.00 1.00 1.00 -.10 50 1.10 10 306 2100 1.10 1.10 .80 1.00 1.00 .00 230 1.00 87 15182 2105 ---- ---- .90A .90A .90 -.10 5 1.00 112 2110 .90 1.00 .90 1.00 .90 -.10 69 1.00 5 487 2115 ---- ---- ---- ---- .90 .00 1 .90 1 878 2120 1.00 1.00 .80A .90A .80 -.10 3 .90 3129 2125 ---- ---- .80A .80A .80 -.10 1 .90 9 1304 2130 ---- ---- ---- ---- .80 .00 2 .80 121 2287 2135 ---- ---- ---- ---- .70 -.10 4 .80 11 597 2140 ---- ---- .70A .70A .70 -.10 4 .80 42 92 2145 .70 .70 .70 .70 .70 -.10 9 .80 5 170 2150 .70 .80 .70 .70A .70 .00 38 .70 157 3797 2155 ---- ---- ---- ---- .70 .00 2 .70 1 259 2160 ---- ---- ---- ---- .60 -.10 .70 8 58 2165 ---- ---- .60A .60A .60 -.10 3 .70 363 2170 .60 .60 .60 .60 .60 .00 1 .60 2 225 2175 .60 .60 .60 .60 .60 .00 10 .60 2 1037 2180 ---- ---- ---- ---- .60 .00 3 .60 18 159 2185 .60 .60 .60 .60 .50 -.10 1 .60 13 81 2190 ---- ---- ---- ---- .50 .00 .50 1 229 2195 .50 .50 .50 .50 .50 .00 80 .50 742 2200 .70 .70 .50 .60 .50 .00 91 .50 459 6989 2205 ---- ---- ---- ---- .50 .00 3 .50 16 2210 ---- ---- ---- ---- .50 .00 4 .50 1 25 2215 ---- ---- ---- ---- .50 .00 .50 553 2220 .40 .40 .40 .40 .50 .00 30 .50 1 1099 2225 ---- .50B ---- .50B .40 .00 6 .40 2 1236 2230 ---- ---- ---- ---- .40 .00 .40 151 2235 ---- ---- ---- ---- .40 .00 .40 23 2240 ---- ---- ---- ---- .40 .00 .40 83 2245 ---- ---- ---- ---- .40 .00 .40 68 2250 .40 .40 .40 .40 .40 .00 6 .40 140 6079 2255 ---- ---- ---- ---- .40 .00 3 .40 12 2260 .40 .40 .40 .40 .40 .00 58 .40 10 188 2265 ---- ---- ---- ---- .40 .00 3 .40 10 21 2270 ---- ---- ---- ---- .40 .00 6 .40 66 2275 ---- ---- ---- ---- .30 -.10 .40 4 602 2280 ---- ---- ---- ---- .30 -.10 .40 5 449 2285 ---- .40B ---- ---- .30 .00 .30 12 2290 ---- ---- ---- ---- .30 .00 .30 4 71 2295 ---- ---- ---- ---- .30 .00 .30 123 2300 .40 .40 .40 .40 .30 .00 620 .30 131 5404 2305 ---- ---- ---- ---- .30 .00 .30 6 2310 ---- ---- ---- ---- .30 .00 .30 1 22 2315 ---- ---- ---- ---- .30 .00 .30 101 2320 ---- ---- ---- ---- .30 .00 .30 2 24 2325 ---- ---- ---- ---- .30 .00 .30 717 2330 ---- ---- ---- ---- .30 .00 .30 55 2335 ---- ---- ---- ---- .30 .00 .30 103 2340 ---- ---- ---- ---- .30 .00 .30 423 2345 ---- ---- ---- ---- .20 -.10 .30 7 2350 .30 .30 .30 .30 .20 -.10 7 .30 10 1336 2360 ---- ---- ---- ---- .20 -.10 .30 1 72 2370 ---- ---- ---- ---- .20 -.10 .30 21 2375 ---- ---- ---- ---- .20 -.10 .30 18 961 2380 ---- ---- ---- ---- .20 -.10 .30 28 2390 ---- ---- ---- ---- .20 -.10 .30 1 1019 2400 ---- ---- .20A .20A .20 -.10 3 .30 3699 2410 ---- ---- .20A .20A .20 -.10 .30 305 2420 ---- ---- ---- ---- .20 .00 .20 33 2425 ---- ---- ---- ---- .20 .00 .20 1319 2430 ---- ---- ---- ---- .20 .00 .20 70 2440 ---- ---- ---- ---- .20 .00 .20 12 2450 .30 .30 .20 .20 .20 .00 30 .20 4 901 2475 ---- ---- ---- ---- .20 .00 .20 85 82 2490 ---- ---- ---- ---- .20 .00 .20 195 2500 .30 .30 .20A .20A .20 .00 9 .20 340 15832 2525 ---- ---- ---- ---- .10 -.10 .20 166 2550 .10 .10 .10 .10 .10 -.10 30 .20 264 1828 2575 ---- ---- ---- ---- .10 -.10 .20 87 2600 ---- ---- ---- ---- .10 .00 .10 2813 2625 ---- ---- ---- ---- .10 .00 .10 636 2650 ---- ---- ---- ---- .10 .00 .10 681 2700 .10 .10 .10 .10 .10 .00 27 .10 3952 2750 ---- ---- ---- ---- .10 .00 .10 965 2800 ---- ---- ---- ---- .10 .00 .10 791 2900 ---- ---- ---- ---- .10 .00 .10 110 3000 ---- ---- ---- ---- .10 .00 .10 10857 3100 ---- ---- ---- ---- .10 .00 .10 78 3200 ---- ---- ---- ---- .10 .00 .10 5644 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 ---- 617.30B 601.20A 601.20A 610.70 -5.70 616.40 1275 ---- 591.90B 576.20A 576.20A 585.70 -5.70 591.40 1300 ---- 567.30B 551.20A 551.20A 560.70 -5.70 566.40 1325 ---- 541.70B 526.20A 526.20A 535.70 -5.70 541.40 1350 ---- 517.30B 501.20A 501.20A 510.70 -5.70 516.40 1375 ---- 491.70B 476.20A 476.20A 485.70 -5.70 491.40 1400 ---- 467.40B 451.10A 451.10A 460.70 -5.70 466.40 1425 ---- 441.70B 426.20A 426.20A 435.70 -5.70 441.40 1430 ---- 436.70B 421.20A 421.20A 430.70 -5.70 436.40 1440 ---- ---- 411.20A 411.20A 420.70 -5.70 426.40 1450 ---- 417.30B 401.10A 401.10A 410.70 -5.70 416.40 1460 ---- 406.80B 391.20A 391.20A 400.70 -5.70 406.40 1470 ---- 396.80B 381.20A 381.20A 390.70 -5.70 396.40 1475 ---- 391.80B 376.20A 376.20A 385.70 -5.70 391.40 1480 ---- 386.80B 371.20A 371.20A 380.70 -5.70 386.40 1490 ---- 376.80B 361.20A 361.20A 370.70 -5.70 376.40 1500 ---- 367.30B 351.10A 351.10A 360.70 -5.70 366.40 1510 ---- 356.80B 341.20A 341.20A 350.70 -5.70 356.40 1520 ---- 346.80B 331.20A 331.20A 340.70 -5.70 346.40 1525 ---- 341.80B 326.20A 326.20A 335.70 -5.70 341.40 1530 ---- 336.80B 321.20A 321.20A 330.70 -5.70 336.40 1535 ---- 331.80B 316.20A 316.20A 325.70 -5.70 331.40 1540 ---- 326.80B 311.20A 311.20A 320.70 -5.70 326.40 1545 ---- 321.80B 306.20A 306.20A 315.70 -5.70 321.40 1550 ---- 316.80B 301.10A 301.10A 310.70 -5.70 316.40 1 1555 ---- 311.80B 296.20A 296.20A 305.70 -5.70 311.40 1560 ---- 306.80B 291.20A 291.20A 300.70 -5.70 306.40 1565 ---- 301.80B 286.10A 286.10A 295.70 -5.70 301.40 1570 ---- 296.80B 281.10A 281.10A 290.70 -5.70 296.40 1575 ---- 292.60B 275.50A 275.50A 285.80 -5.60 291.40 1580 ---- 286.80B 271.20A 271.20A 280.80 -5.60 286.40 1585 ---- ---- 266.20A 266.20A 275.80 -5.60 281.40 1590 ---- 276.90B 261.30A 261.30A 270.90 -5.50 276.40 1595 ---- 271.90B 256.30A 256.30A 265.90 -5.50 271.40 1600 ---- 267.80B 250.70A 250.70A 260.90 -5.60 266.50 1605 ---- 262.00B 246.40A 246.40A 256.00 -5.50 261.50 1610 ---- 257.00B 241.50A 241.50A 251.10 -5.40 256.50 1 1615 ---- 252.00B 236.60A 236.60A 246.10 -5.50 251.60 1620 ---- 246.70B 231.70A 231.70A 241.20 -5.40 246.60 1625 ---- 243.10B 226.20A 226.20A 236.30 -5.40 241.70 10 10 1630 ---- 237.30B 222.00A 222.00A 231.40 -5.30 236.70 1635 ---- 232.30B 217.10A 217.10A 226.50 -5.30 231.80 1640 ---- 227.50B 212.20A 212.20A 221.60 -5.30 226.90 1645 ---- 222.60B 207.40A 207.40A 216.70 -5.30 222.00 1650 ---- 218.60B 201.90A 201.90A 211.90 -5.20 217.10 15 1655 ---- 212.90B 197.80A 197.80A 207.00 -5.20 212.20 1660 ---- 208.00B 193.00A 193.00A 202.20 -5.10 207.30 1665 ---- 203.20B 188.20A 188.20A 197.40 -5.10 202.50 1670 ---- 198.40B 183.50A 183.50A 192.60 -5.00 197.60 1675 ---- 194.40B 178.00A 178.00A 187.80 -5.00 192.80 1680 ---- 188.40B 174.00A 174.00A 183.00 -5.00 188.00 1685 ---- 183.70B 169.40A 169.40A 178.30 -4.90 183.20 1690 ---- 178.80B 165.20A 165.20A 173.60 -4.80 178.40 1 1695 ---- 174.20B 160.10A 160.10A 168.90 -4.80 173.70 1700 ---- 170.60B 154.80A 154.80A 164.20 -4.80 1 169.00 1 1 1705 ---- 164.80B 150.20A 150.20A 159.50 -4.80 164.30 1710 ---- 160.10B 145.70A 145.70A 154.90 -4.70 159.60 1715 ---- 155.50B 141.20A 141.20A 150.30 -4.60 154.90 1720 ---- 151.80B 136.70A 136.70A 145.70 -4.60 150.30 1725 ---- 147.40B 132.30A 132.30A 141.20 -4.50 145.70 12 1730 ---- 142.80B 127.90A 127.90A 136.70 -4.50 141.20 1735 ---- 138.30B 123.60A 123.60A 132.30 -4.40 136.70 1740 ---- 134.10B 119.30A 119.30A 127.90 -4.30 132.20 1 1745 ---- 129.70B 115.10A 115.10A 123.50 -4.30 127.80 1750 ---- 125.00B 110.90A 110.90A 119.20 -4.20 123.40 44 1755 ---- 121.00B 106.80A 106.80A 114.90 -4.10 119.00 1760 ---- 116.40B 102.70A 102.70A 110.70 -4.00 114.70 1765 ---- 112.10B 98.70A 98.70A 106.60 -3.90 38 110.50 1770 ---- 108.00B 94.80A 94.80A 102.50 -3.80 106.30 1 1775 ---- 103.80B 90.90A 90.90A 98.40 -3.80 102.20 5 1780 ---- 99.80B 87.10A 87.10A 94.50 -3.60 98.10 38 38 1785 ---- 95.70B 83.40A 83.40A 90.60 -3.50 94.10 37 37 1790 ---- 91.70B 79.80A 79.80A 86.80 -3.40 1 90.20 1 1795 ---- 87.80B 76.20A 76.20A 83.00 -3.30 86.30 1800 74.00 84.00B 72.70A 84.00B 79.30 -3.30 1 82.60 21 1805 ---- 80.50B 69.30A 69.30A 75.80 -3.00 78.80 1810 ---- 76.90B 66.00A 66.00A 72.30 -2.90 75.20 1815 ---- 73.30B 62.70A 62.70A 68.80 -2.90 71.70 37 1820 ---- 69.60B 59.60A 59.60A 65.50 -2.70 68.20 34 1825 ---- 66.30B 56.50A 56.50A 62.30 -2.60 64.90 1830 ---- 63.00B 53.40A 53.40A 59.20 -2.40 61.60 1 1835 56.50 59.70B 50.40A 59.70B 56.10 -2.40 1 58.50 9 9 1840 ---- 56.90B 47.60A 47.60A 53.20 -2.20 55.40 1845 ---- 53.90B 44.90A 44.90A 50.40 -2.10 52.50 1850 47.20 51.00B 42.30A 49.10B 47.70 -2.00 20 49.70 5 7 1855 44.70 48.20B 39.90A 43.30A 45.10 -1.80 1 46.90 1 3 1860 40.10 45.50B 37.50A 42.30A 42.50 -1.80 15 44.30 1865 37.50 42.90B 35.30A 42.90B 40.10 -1.70 23 41.80 25 25 1870 35.30 40.40B 33.20A 37.90A 37.80 -1.60 9 39.40 13 15 1875 34.00 38.20B 31.00A 34.20A 35.60 -1.50 24 37.10 372 430 1880 34.20 35.80B 29.10A 33.70A 33.60 -1.30 3 34.90 2 8 1885 ---- 33.80B 27.30A 27.30A 31.60 -1.20 32.80 26 39 1890 ---- 31.80B 25.60A 25.60A 29.70 -1.20 30.90 2 1895 ---- 29.90B 23.90A 23.90A 27.90 -1.10 29.00 14 1900 24.50 28.20 22.40A 26.70B 26.20 -1.00 239 27.20 279 320 1905 23.80 26.40B 21.00A 21.00A 24.60 -1.00 2 25.60 72 1910 ---- 24.70B 19.60A 19.60A 23.10 -.90 80 24.00 50 195 1915 ---- 23.30B 18.40A 18.40A 21.60 -.90 22.50 225 1920 18.80 21.80B 17.20A 18.10A 20.30 -.80 306 21.10 89 132 1925 17.40 20.50B 16.10A 16.10A 19.00 -.80 11 19.80 14 261 1930 16.80 19.20B 15.10A 15.90A 17.90 -.60 1 18.50 2 25 1935 16.50 18.00B 14.10A 18.00B 16.70 -.70 1 17.40 230 1940 ---- 17.00B 13.20A 13.20A 15.70 -.60 282 16.30 24 151 1945 ---- 15.90B 12.40A 12.40A 14.70 -.60 15 15.30 117 1950 13.50 15.00B 11.60A 14.20 13.80 -.50 179 14.30 485 999 1955 ---- 14.10B 10.80A 10.80A 13.00 -.40 13.40 3 425 1960 11.90 13.20B 10.20A 12.60B 12.20 -.40 26 12.60 288 3931 1965 10.80 12.30B 9.50A 12.30B 11.40 -.40 121 11.80 4 376 1970 10.40 11.60B 8.90A 10.50A 10.70 -.40 6 11.10 13 469 1975 8.60 10.90B 8.40A 10.50B 10.10 -.30 96 10.40 241 692 1980 9.00 10.20B 7.90A 10.20B 9.50 -.30 4 9.80 31 174 1985 ---- 9.60B 7.40A 7.40A 8.90 -.30 1 9.20 48 1259 1990 8.60 9.00B 7.00A 8.20A 8.40 -.30 13 8.70 6 250 1995 8.20 8.50B 6.60A 8.30B 7.90 -.20 11 8.10 12 90 2000 6.90 8.00B 6.20A 7.80B 7.50 -.20 296 7.70 151 2396 2005 7.40 7.50B 5.80A 6.90A 7.10 -.10 5 7.20 6 396 2010 5.80 7.10B 5.50A 6.90B 6.70 -.10 30 6.80 7 898 2015 6.70 6.70 5.20A 6.60B 6.30 -.10 7 6.40 13 160 2020 5.70 6.30B 4.90A 4.90A 6.00 -.10 12 6.10 157 209 2025 5.90 6.00B 4.60A 5.90B 5.60 -.10 474 5.70 139 2739 2030 5.30 5.60B 4.40A 5.20A 5.30 -.10 12 5.40 3 1195 2035 ---- 5.30B 4.20A 4.20A 5.10 .00 1 5.10 10 473 2040 ---- 5.00B 3.90A 3.90A 4.80 -.10 5 4.90 4 688 2045 ---- 4.80B 3.70A 3.70A 4.60 .00 2 4.60 2 364 2050 4.00 4.70 3.50A 4.50B 4.30 -.10 412 4.40 102 5102 2055 4.10 4.30B 3.40A 3.80A 4.10 -.10 21 4.20 19 1035 2060 3.60 4.10B 3.20A 4.10B 3.90 -.10 49 4.00 46 1193 2065 ---- 3.90B 3.00A 3.00A 3.70 -.10 1 3.80 100 541 2070 3.50 3.80 2.90A 3.50A 3.60 .00 15 3.60 342 1245 2075 3.60 3.60 2.80A 3.40A 3.40 .00 44 3.40 14 301 2080 3.10 3.30B 2.70A 3.30B 3.30 .00 5 3.30 28 490 2085 3.30 3.30 2.60A 3.10A 3.10 .00 6 3.10 21 1147 2090 ---- 3.10B 2.50A 2.50A 3.00 .00 8 3.00 247 3026 2095 3.00 3.00 2.40A 2.80A 2.80 -.10 11 2.90 4 410 2100 2.40 2.90 2.20A 2.90 2.70 .00 488 2.70 589 5564 2105 ---- 2.70B 2.20A 2.20A 2.60 .00 2.60 1 65 2110 ---- 2.60B 2.10A 2.10A 2.50 .00 5 2.50 13 277 2115 ---- 2.50B 2.00A 2.00A 2.40 .00 75 2.40 3 105 2120 2.40 2.40 1.90A 2.40 2.30 .00 1 2.30 22 442 2125 1.80 2.30B 1.80 2.30B 2.20 .00 7 2.20 3 605 2130 ---- 2.20B 1.80A 1.80A 2.10 .00 121 2.10 6 222 2135 ---- ---- 1.70A 1.70A 2.00 -.10 2.10 3 78 2140 ---- ---- 1.70A 1.70A 2.00 .00 1 2.00 4 56 2145 1.60 1.90B 1.60 1.90B 1.90 .00 10 1.90 36 2150 1.60 1.90B 1.50 1.90B 1.80 .00 103 1.80 59 1341 2155 ---- ---- 1.50A 1.50A 1.80 .00 1.80 42 2160 ---- ---- 1.50A 1.50A 1.70 .00 4 1.70 7 540 2165 ---- ---- 1.40A 1.40A 1.60 -.10 77 1.70 15 32 2170 ---- ---- 1.40A 1.40A 1.60 .00 1.60 4 68 2175 1.50 1.60B 1.30A 1.60B 1.50 -.10 113 1.60 13 473 2180 1.40 1.70 1.30A 1.60A 1.50 .00 127 1.50 9 135 2185 ---- ---- 1.30A 1.30A 1.40 -.10 6 1.50 1 101 2190 1.50 1.50 1.20A 1.50 1.40 .00 103 1.40 57 173 2195 1.30 1.40B 1.20A 1.20A 1.30 -.10 5 1.40 28 40 2200 1.30 1.40 1.00 1.40 1.30 .00 92 1.30 96 1953 2205 ---- ---- 1.10A 1.10A 1.30 .00 19 1.30 27 30 2210 ---- ---- 1.10A 1.10A 1.20 .00 7 1.20 12 75 2215 ---- ---- 1.10A 1.10A 1.20 .00 16 1.20 39 136 2220 1.20 1.20 1.00A 1.20 1.20 .00 23 1.20 21 149 2225 1.00 1.20 1.00 1.20 1.10 .00 18 1.10 7 148 2230 1.10 1.10 1.00A 1.10 1.10 .00 37 1.10 12 34 2235 1.10 1.10 1.10 1.10 1.10 +.10 19 1.00 33 2240 ---- ---- .90A .90A 1.10 +.10 1 1.00 33 40 2245 ---- ---- .90A .90A 1.00 .00 1.00 4 42 2250 ---- ---- .90A .90A 1.00 .00 3 1.00 4 2126 2255 ---- 1.00B ---- ---- 1.00 +.10 3 .90 22 79 2260 ---- ---- .80A .80A 1.00 +.10 1 .90 8 118 2265 ---- ---- .80A .80A .90 .00 .90 124 2270 .90 .90 .90 .90 .90 +.10 2 .80 2 66 2275 .90 .90 .90 .90 .90 +.10 12 .80 5 326 2280 ---- ---- ---- ---- .90 +.10 .80 27 35 2285 ---- ---- .70A .70A .90 +.10 .80 4 81 2290 .70 .80B .70 .80B .80 .00 5 .80 2 39 2295 ---- ---- ---- ---- .80 +.10 .70 1 16 2300 ---- ---- ---- ---- .80 +.10 .70 32 1780 2305 ---- ---- ---- ---- .80 +.10 .70 575 2310 ---- ---- ---- ---- .70 .00 .70 10 17 2315 ---- ---- ---- ---- .70 .00 .70 11 2320 ---- ---- .60A .60A .70 .00 .70 1 9 2325 ---- ---- ---- ---- .70 +.10 .60 125 2330 ---- .70B ---- .70B .70 +.10 3 .60 44 2340 ---- ---- ---- ---- .60 .00 2 .60 22 46 2350 .60 .60 .60 .60 .60 .00 2 .60 398 2360 ---- ---- ---- ---- .60 +.10 .50 3 2370 ---- ---- ---- ---- .50 .00 .50 16 2375 ---- ---- ---- ---- .50 .00 .50 185 2380 ---- ---- ---- ---- .50 .00 .50 2390 ---- ---- ---- ---- .50 .00 .50 69 2400 ---- ---- ---- ---- .40 -.10 155 .50 2 1227 2410 ---- ---- ---- ---- .40 .00 94 .40 10 14 2420 ---- ---- ---- ---- .40 .00 .40 32 2425 .40 .40 .40 .40 .40 .00 50 .40 92 2430 ---- ---- ---- ---- .40 .00 .40 15 2450 .40 .40 .40 .40 .40 .00 190 .40 600 830 2475 ---- ---- ---- ---- .30 -.10 .40 133 2500 ---- ---- .30A .30A .30 -.10 1 .40 10 1472 2525 .30 .30 .30 .30 .30 -.10 10 .40 228 2550 ---- ---- .30A .30A .20 -.20 .40 17 87 2575 ---- ---- ---- ---- .20 -.10 .30 28 92 2600 ---- ---- ---- ---- .20 -.10 182 .30 400 1401 2625 ---- .30B ---- ---- .20 .00 155 .20 119 2700 ---- .20B ---- .20B .20 +.10 .10 524 3000 .10 .10 .10 .10 .10 .00 67 .10 217 3500 ---- ---- ---- ---- .10 .00 .10 6 4000 ---- ---- ---- ---- .10 .00 .10 8 OG FEB24 Gold Option CALL 1250 ---- ---- 601.30A 601.30A 610.70 -5.70 616.40 1275 ---- 591.60B 576.30A 576.30A 585.70 -5.70 591.40 1300 ---- 566.60B 551.30A 551.30A 560.70 -5.70 566.40 1325 ---- 541.60B 526.30A 526.30A 535.70 -5.70 541.40 1350 ---- 516.70B 501.30A 501.30A 510.70 -5.70 516.40 1375 ---- 491.60B 476.30A 476.30A 485.70 -5.70 491.40 1400 ---- 466.70B 451.30A 451.30A 460.70 -5.70 466.40 1425 ---- 441.60B 426.30A 426.30A 435.70 -5.70 441.40 1430 ---- 436.70B 421.30A 421.30A 430.70 -5.70 436.40 1440 ---- ---- 411.30A 411.30A 420.70 -5.70 426.40 1450 ---- 416.70B 401.30A 401.30A 410.70 -5.70 416.40 1460 ---- 406.70B 391.30A 391.30A 400.70 -5.70 406.40 1470 ---- ---- 381.30A 381.30A 390.70 -5.70 396.40 1475 ---- ---- 376.30A 376.30A 385.70 -5.70 391.40 1480 ---- 386.70B 371.30A 371.30A 380.70 -5.70 386.40 1490 ---- 376.70B 361.30A 361.30A 370.70 -5.70 376.40 1500 ---- 366.70B 351.30A 351.30A 360.70 -5.70 366.40 1510 ---- 356.70B 341.30A 341.30A 350.70 -5.70 356.40 1520 ---- 346.70B 331.30A 331.30A 340.70 -5.70 346.40 1525 ---- ---- 326.30A 326.30A 335.70 -5.70 341.40 1530 ---- 336.70B 321.30A 321.30A 330.70 -5.70 336.40 1535 ---- ---- 316.30A 316.30A 325.70 -5.70 331.40 1540 ---- 326.70B 311.30A 311.30A 320.70 -5.70 326.40 1545 ---- 321.70B 306.20A 306.20A 315.70 -5.70 321.40 1550 ---- 317.60B 300.60A 300.60A 310.70 -5.70 10 316.40 1555 ---- 311.70B 296.30A 296.30A 305.70 -5.70 311.40 1560 ---- 306.80B 291.30A 291.30A 300.80 -5.60 306.40 1565 ---- 301.80B 286.40A 286.40A 295.80 -5.60 301.40 1570 ---- ---- 281.40A 281.40A 290.80 -5.60 296.40 1575 ---- 292.70B 275.80A 275.80A 285.90 -5.50 291.40 1580 ---- ---- 271.50A 271.50A 280.90 -5.60 286.50 1585 ---- ---- 267.30A 267.30A 276.00 -5.50 281.50 1590 ---- ---- 262.40A 262.40A 271.10 -5.40 276.50 1595 ---- ---- 257.50A 257.50A 266.20 -5.40 271.60 1600 ---- 268.00B 251.30A 251.30A 261.30 -5.40 266.70 10 10 1605 ---- 261.80B 247.70A 247.70A 256.40 -5.30 261.70 1610 ---- 256.90B 242.80A 242.80A 251.50 -5.30 256.80 1615 ---- 252.00B 238.00A 238.00A 246.60 -5.30 251.90 1620 ---- 247.10B 233.20A 233.20A 241.70 -5.30 247.00 1625 ---- 243.60B 227.10A 227.10A 236.90 -5.20 242.10 1630 ---- 237.40B 223.50A 223.50A 232.10 -5.20 237.30 1635 ---- 232.60B 218.70A 218.70A 227.20 -5.20 232.40 1640 ---- 227.70B 214.00A 214.00A 222.40 -5.20 227.60 1645 ---- 222.90B 209.20A 209.20A 217.60 -5.10 222.70 1650 ---- 219.50B 203.30A 203.30A 212.90 -5.00 217.90 1655 ---- 213.30B 199.80A 199.80A 208.10 -5.00 213.10 1660 ---- 208.50B 195.10A 195.10A 203.40 -5.00 208.40 1 1665 ---- 203.70B 190.40A 190.40A 198.70 -4.90 203.60 1670 ---- 199.00B 185.80A 185.80A 194.00 -4.90 198.90 1675 ---- 195.80B 180.00A 180.00A 189.30 -4.90 194.20 1680 ---- 189.60B 176.60A 176.60A 184.70 -4.80 189.50 2 1685 ---- 185.10B 170.80A 170.80A 180.10 -4.70 2 184.80 1690 ---- 180.40B 166.30A 166.30A 175.50 -4.60 180.10 1695 ---- 175.80B 161.80A 161.80A 170.90 -4.60 175.50 1700 ---- 172.60B 157.40A 157.40A 166.40 -4.50 170.90 25 1705 ---- 168.00B 153.00A 153.00A 161.90 -4.50 166.40 1710 ---- 163.80B 148.60A 148.60A 157.40 -4.40 161.80 1 1715 ---- 159.00B 144.30A 144.30A 152.90 -4.40 157.30 1720 ---- 154.90B 140.00A 140.00A 148.50 -4.40 152.90 1725 ---- 150.10B 135.70A 135.70A 144.20 -4.20 148.40 25 1730 ---- 145.80B 131.50A 131.50A 139.90 -4.20 144.10 1735 ---- 141.70B 127.30A 127.30A 135.60 -4.10 139.70 1740 ---- 137.10B 123.20A 123.20A 131.30 -4.10 39 135.40 1745 ---- 133.10B 119.20A 119.20A 127.20 -3.90 131.10 1750 ---- 128.60B 115.20A 115.20A 123.00 -3.90 126.90 1 7 1755 ---- 124.70B 111.20A 111.20A 118.90 -3.90 122.80 39 39 1760 ---- 120.30B 107.40A 107.40A 114.90 -3.80 118.70 1765 ---- 116.30B 103.50A 103.50A 111.00 -3.60 114.60 1770 ---- 112.30B 99.80A 99.80A 107.10 -3.50 110.60 1775 ---- 108.30B 96.10A 96.10A 103.20 -3.50 106.70 10 10 1780 ---- 104.50B 92.50A 92.50A 99.40 -3.40 102.80 1785 ---- 100.60B 88.90A 88.90A 95.70 -3.30 99.00 1790 ---- 96.90B 85.50A 85.50A 92.10 -3.10 95.20 62 1795 ---- 93.30B 82.10A 82.10A 88.50 -3.10 91.60 1800 ---- 89.60B 78.70A 78.70A 85.10 -2.90 88.00 201 1805 ---- 86.30B 75.50A 75.50A 81.70 -2.70 84.40 1810 ---- 82.60B 72.40A 72.40A 78.30 -2.70 81.00 2 1815 ---- 79.20B 69.30A 69.30A 75.10 -2.60 77.70 1820 ---- 76.00B 66.30A 66.30A 71.90 -2.50 74.40 1 1825 ---- 72.70B 63.30A 63.30A 68.90 -2.30 71.20 1 1830 ---- 69.60B 60.40A 60.40A 65.90 -2.20 68.10 1 3 1835 ---- 66.70B 57.50A 57.50A 63.00 -2.10 65.10 1840 57.20 63.60B 54.90A 54.90A 60.20 -2.00 1 62.20 1 1 1845 ---- 60.90B 52.20A 52.20A 57.50 -1.80 59.30 1850 ---- 58.20B 49.70A 49.70A 54.90 -1.70 50 56.60 1 26 1855 ---- 55.40B 47.30A 47.30A 52.30 -1.70 54.00 1 1 1860 ---- 52.80B 45.00A 45.00A 49.90 -1.50 783 51.40 1 1 1865 ---- 50.40B 42.80A 42.80A 47.50 -1.50 49.00 20 20 1870 ---- 48.00B 40.70A 40.70A 45.30 -1.30 46.60 542 542 1875 42.70 45.70B 38.60A 41.70A 43.10 -1.30 49 44.40 8 36 1880 ---- 43.50B 36.70A 36.70A 41.00 -1.20 42.20 6 1885 38.50 41.30B 34.80A 41.30B 39.00 -1.20 2 40.20 2 5 1890 ---- 39.30B 33.00A 33.00A 37.10 -1.10 2 38.20 1 22 1895 34.70 37.40B 31.40A 37.40B 35.30 -1.00 134 36.30 21 1900 32.10 35.60B 29.80A 33.60A 33.60 -.90 13 34.50 29 336 1905 28.30 33.80B 28.30 33.80B 31.90 -.90 17 32.80 5 12 1910 27.10 32.10B 26.90A 29.50A 30.30 -.90 16 31.20 15 133 1915 ---- 30.60B 25.40A 25.40A 28.80 -.80 29.60 4 12 1920 27.30 29.10B 24.10A 26.50A 27.40 -.70 6 28.10 1 48 1925 25.20 27.60B 22.90A 23.70A 26.00 -.70 34 26.70 24 727 1930 ---- 26.30B 21.70A 21.70A 24.70 -.70 25.40 36 1935 23.50 25.00B 20.60A 24.00B 23.50 -.60 10 24.10 3 54 1940 19.70 23.70B 19.60A 19.60A 22.30 -.60 4 22.90 3 151 1945 18.70 22.60B 18.60A 18.60A 21.20 -.60 1 21.80 11 170 1950 17.80 21.40B 17.60 20.90B 20.20 -.50 976 20.70 701 1078 1955 16.70 20.40B 16.70 19.70B 19.20 -.40 13 19.60 3 430 1960 17.60 19.40B 15.90A 16.50A 18.20 -.50 26 18.70 15 421 1965 ---- 18.50B 15.10A 15.10A 17.30 -.40 17.70 11 136 1970 ---- 17.60B 14.40A 14.40A 16.50 -.40 16.90 105 398 1975 ---- 16.70B 13.70A 13.70A 15.70 -.30 16.00 12 817 1980 ---- 15.90B 13.00A 13.00A 15.00 -.20 15.20 167 1985 ---- 15.20B 12.40A 12.40A 14.20 -.30 14.50 12 163 1990 ---- 14.40B 11.80A 11.80A 13.60 -.20 100 13.80 5 80 1995 ---- 13.70B 11.20A 11.20A 12.90 -.20 13.10 10 107 2000 10.60 13.10B 10.60 13.10B 12.30 -.20 58 12.50 65 1765 2005 ---- 12.40B 10.10A 10.10A 11.80 -.10 11.90 152 2010 ---- 11.90B 9.60A 9.60A 11.20 -.20 11.40 92 2015 ---- 11.30B 9.20A 9.20A 10.70 -.10 10.80 41 3579 2020 ---- 10.80B 8.80A 8.80A 10.20 -.10 100 10.30 14 201 2025 ---- 10.30B 8.40A 8.40A 9.80 -.10 9.90 1 1827 2030 9.20 9.80 8.10A 9.20A 9.30 -.10 26 9.40 4 611 2035 8.80 9.40B 7.70A 8.00A 8.90 -.10 2 9.00 7 273 2040 ---- 8.90B 7.40A 7.40A 8.50 -.10 8.60 976 2045 ---- 8.50B 7.10A 7.10A 8.20 .00 3 8.20 1 191 2050 7.10 8.20 6.70A 8.20 7.80 -.10 309 7.90 274 1975 2055 ---- 7.80B 6.50A 6.50A 7.50 .00 7.50 10 258 2060 6.50 7.50B 6.20A 7.50B 7.20 .00 5 7.20 111 2065 ---- 7.20B 6.00A 6.00A 6.90 .00 6.90 1 161 2070 6.90 6.90 5.70A 6.50A 6.60 .00 10 6.60 458 2075 6.40 6.60B 5.40A 6.30A 6.30 -.10 662 6.40 2 2190 2080 ---- 6.30B 5.30A 5.30A 6.10 .00 6.10 1 18 2085 ---- 6.10B 5.10A 5.10A 5.90 .00 6 5.90 1 117 2090 ---- 5.80B 4.90A 4.90A 5.60 -.10 5 5.70 4 32 2095 ---- 5.60B 4.70A 4.70A 5.40 .00 5 5.40 260 2100 5.00 5.40B 4.40A 5.40B 5.20 .00 72 5.20 70 5436 2105 ---- 5.20B 4.40A 4.40A 5.00 .00 1 5.00 2 430 2110 ---- 5.00B 4.20A 4.20A 4.80 -.10 1 4.90 20 2115 ---- 4.80B 4.10A 4.10A 4.60 -.10 4.70 29 2120 ---- 4.60B 3.90A 3.90A 4.50 .00 4.50 2 597 2125 ---- 4.50B 3.80A 3.80A 4.30 .00 3 4.30 5 583 2130 ---- 4.30B 3.70A 3.70A 4.20 .00 1 4.20 2 17 2135 3.80 4.20B 3.50A 3.50A 4.00 .00 5 4.00 1 174 2140 ---- 4.00B 3.30A 3.30A 3.90 .00 3.90 1 52 2145 ---- 3.90B 3.20A 3.20A 3.70 .00 3.70 1 30 2150 3.00 3.70 3.00 3.70 3.60 .00 6 3.60 99 1094 2155 ---- 3.60B 3.00A 3.00A 3.50 .00 3.50 8 2160 ---- 3.50B 2.90A 2.90A 3.40 .00 3 3.40 5 57 2165 ---- 3.40B 2.80A 2.80A 3.30 +.10 4 3.20 38 2170 3.00 3.30B 2.70A 2.70A 3.20 +.10 1 3.10 25 2175 2.90 3.20B 2.70A 2.70A 3.10 +.10 793 3.00 10 1238 2180 ---- 3.10B 2.60A 2.60A 3.00 +.10 2.90 1 44 2185 ---- 3.00B 2.50A 2.50A 2.90 +.10 2.80 12 2190 2.80 2.90B 2.40A 2.90B 2.80 +.10 10 2.70 1 162 2195 ---- 2.80B 2.30A 2.30A 2.70 +.10 2.60 1 33 2200 2.50 2.70B 2.30A 2.30A 2.60 .00 35 2.60 674 3025 2205 ---- 2.60B 2.20A 2.20A 2.50 .00 2.50 1 170 2210 ---- 2.50B 2.20A 2.20A 2.50 +.10 4 2.40 35 2215 ---- 2.50B 2.10A 2.10A 2.40 +.10 2.30 3 9 2220 ---- 2.40B 2.10A 2.10A 2.30 .00 2.30 10 2225 ---- 2.30B 2.00A 2.00A 2.30 +.10 2 2.20 5 510 2230 2.00 2.20B 1.90A 2.20B 2.20 +.10 1 2.10 4 91 2235 ---- 2.20B 1.90A 1.90A 2.10 .00 2.10 2 2240 ---- 2.10B 1.90A 1.90A 2.10 +.10 2.00 6 2245 ---- 2.10B 1.80A 1.80A 2.00 .00 2.00 20 2250 ---- 2.00B 1.80A 1.80A 2.00 +.10 1.90 60 1181 2255 ---- 2.00B 1.70A 1.70A 1.90 +.10 1.80 5 2260 ---- 1.90B 1.70A 1.70A 1.90 +.10 4 1.80 13 2265 1.90 1.90 1.60A 1.90 1.80 +.10 29 1.70 6 84 2270 ---- 1.80B 1.60A 1.60A 1.80 +.10 1.70 1 2275 1.50 1.70B 1.50 1.70B 1.70 .00 4 1.70 376 2280 ---- 1.70B 1.50A 1.50A 1.70 +.10 1.60 2 14 2285 ---- 1.70B 1.50A 1.50A 1.70 +.10 1.60 31 2290 ---- 1.60B 1.40A 1.40A 1.60 +.10 1.50 131 2295 ---- 1.60B 1.40A 1.40A 1.60 +.10 1.50 40 2300 1.40 1.50B 1.40 1.50B 1.50 +.10 8 1.40 2 2784 2305 ---- 1.50B 1.30A 1.30A 1.50 +.10 1.40 21 2310 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 175 2315 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 2320 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 2325 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 8 643 2330 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1 2340 ---- ---- 1.10A 1.10A 1.30 +.10 1.20 51 2350 ---- 1.20B ---- ---- 1.20 +.10 1.10 973 2360 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1 2370 ---- ---- ---- ---- 1.10 +.10 1.00 10 2375 ---- ---- ---- ---- 1.10 +.10 1.00 194 2380 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2390 ---- ---- ---- ---- 1.00 +.10 .90 140 2400 ---- ---- ---- ---- 1.00 +.10 .90 2 764 2410 .90 .90 .90 .90 .90 +.10 1 .80 2 2420 ---- ---- ---- ---- .90 +.10 .80 8 2425 ---- ---- ---- ---- .90 +.10 .80 31 2430 ---- ---- ---- ---- .80 .00 .80 7 2450 ---- ---- ---- ---- .80 +.10 .70 261 2475 ---- ---- ---- ---- .70 +.10 .60 4 69 2500 .60 .60 .60 .60 .60 .00 1 .60 1239 2525 .50 .50 .50 .50 .60 +.10 50 .50 36 2550 ---- ---- ---- ---- .50 .00 .50 56 2575 ---- ---- ---- ---- .50 .00 .50 46 2600 ---- ---- .40A .40A .50 .00 .50 222 2625 ---- ---- ---- ---- .40 .00 .40 255 2700 .30 .30 .30 .30 .30 -.10 56 .40 3 548 2800 ---- ---- ---- ---- .30 .00 .30 1 1326 3000 .20 .20 .20 .20 .20 .00 11 .20 540 3500 ---- ---- ---- ---- .10 -.10 .20 4000 ---- ---- ---- ---- .10 -.10 .20 4 OG MAR24 Gold Option CALL 1250 ---- ---- 620.00A 620.00A 629.20 -5.90 635.10 1275 ---- ---- 595.80A 595.80A 604.20 -5.90 610.10 1300 ---- ---- 570.00A 570.00A 579.20 -5.90 585.10 1325 ---- ---- 545.80A 545.80A 554.20 -5.90 560.10 1350 ---- ---- 519.90A 519.90A 529.20 -5.90 535.10 1375 ---- ---- 495.80A 495.80A 504.20 -5.90 510.10 1400 ---- ---- 469.90A 469.90A 479.20 -5.90 485.10 1425 ---- ---- 445.80A 445.80A 454.20 -5.90 460.10 1440 ---- ---- 430.70A 430.70A 439.20 -5.90 445.10 1450 ---- ---- 419.90A 419.90A 429.20 -5.90 435.10 1460 ---- ---- 410.70A 410.70A 419.20 -5.90 425.10 1470 ---- ---- 400.70A 400.70A 409.20 -5.90 415.10 1475 ---- ---- 395.70A 395.70A 404.20 -5.90 410.10 1480 ---- ---- 390.70A 390.70A 399.20 -5.90 405.10 1490 ---- ---- 380.70A 380.70A 389.20 -5.90 395.10 1500 ---- ---- 369.90A 369.90A 379.20 -5.90 385.10 1510 ---- ---- 360.70A 360.70A 369.20 -5.90 375.10 1520 ---- ---- 350.70A 350.70A 359.20 -5.90 365.10 1525 ---- ---- 345.70A 345.70A 354.20 -5.90 360.10 1530 ---- ---- 340.70A 340.70A 349.20 -5.90 355.10 1540 ---- ---- 330.60A 330.60A 339.20 -5.90 345.10 1545 ---- ---- 325.60A 325.60A 334.20 -5.90 340.10 1550 ---- 336.40B 319.10A 319.10A 329.20 -5.90 335.10 1555 ---- ---- 315.70A 315.70A 324.20 -5.90 330.10 1560 ---- ---- 310.70A 310.70A 319.30 -5.80 325.10 1565 ---- ---- 305.80A 305.80A 314.30 -5.80 320.10 1570 ---- ---- 300.80A 300.80A 309.40 -5.70 315.10 1575 ---- 311.30B 294.50A 294.50A 304.40 -5.70 310.10 1580 ---- ---- 291.00A 291.00A 299.50 -5.70 305.20 1585 ---- ---- 286.10A 286.10A 294.60 -5.60 300.20 1590 ---- ---- 281.20A 281.20A 289.70 -5.60 295.30 1595 ---- ---- 276.30A 276.30A 284.80 -5.50 290.30 1600 279.90 286.60B 270.00A 273.40A 279.90 -5.50 20 285.40 1605 ---- ---- 266.50A 266.50A 275.00 -5.50 280.50 1610 ---- ---- 261.70A 261.70A 270.10 -5.50 275.60 1615 ---- ---- 256.80A 256.80A 265.30 -5.40 270.70 1620 ---- ---- 252.00A 252.00A 260.50 -5.40 265.90 1625 ---- 262.30B 245.90A 245.90A 255.60 -5.40 261.00 1630 ---- ---- 242.40A 242.40A 250.80 -5.40 256.20 1635 ---- ---- 237.70A 237.70A 246.10 -5.20 251.30 1640 ---- ---- 232.90A 232.90A 241.30 -5.20 246.50 1645 ---- ---- 228.20A 228.20A 236.50 -5.20 241.70 1650 ---- 238.30B 222.30A 222.30A 231.80 -5.10 236.90 21 1655 ---- ---- 218.80A 218.80A 227.10 -5.10 2 232.20 2 2 1660 ---- ---- 214.20A 214.20A 222.40 -5.00 227.40 1665 ---- ---- 209.50A 209.50A 217.70 -5.00 222.70 1670 ---- ---- 204.90A 204.90A 213.00 -5.00 218.00 1675 ---- 214.70B 199.10A 199.10A 208.40 -4.90 213.30 16 1680 ---- ---- 194.60A 194.60A 203.80 -4.80 208.60 1685 ---- ---- 190.00A 190.00A 199.20 -4.80 204.00 1690 ---- ---- 185.50A 185.50A 194.70 -4.60 199.30 1695 ---- 196.30B 181.10A 181.10A 190.10 -4.70 194.80 1700 ---- 192.10B 176.60A 176.60A 185.60 -4.60 190.20 16 1705 ---- 187.20B 172.20A 172.20A 181.10 -4.60 185.70 1710 ---- 182.70B 167.90A 167.90A 176.70 -4.40 181.10 1 1 1715 ---- 178.40B 163.50A 163.50A 172.30 -4.40 176.70 1720 ---- 173.80B 159.30A 159.30A 167.90 -4.30 172.20 1725 ---- 169.50B 155.00A 155.00A 163.60 -4.20 167.80 6 1730 ---- 165.10B 150.80A 150.80A 159.30 -4.20 163.50 2 1735 ---- 160.80B 146.60A 146.60A 155.00 -4.10 159.10 1 1740 ---- 156.60B 142.50A 142.50A 150.80 -4.00 154.80 1 1745 ---- 152.20B 138.50A 138.50A 146.60 -4.00 150.60 1750 ---- 148.30B 134.40A 134.40A 142.50 -3.90 146.40 18 1755 ---- 144.00B 130.50A 130.50A 138.40 -3.80 142.20 1 2 1760 ---- 139.80B 126.60A 126.60A 134.30 -3.80 138.10 1765 ---- 135.70B 122.70A 122.70A 130.40 -3.60 134.00 4 1770 ---- 131.80B 118.90A 118.90A 126.40 -3.60 130.00 1 1775 ---- 127.70B 115.20A 115.20A 122.50 -3.60 126.10 2 1780 ---- 124.10B 111.50A 111.50A 118.70 -3.50 122.20 1785 ---- 119.90B 107.80A 107.80A 115.00 -3.30 118.30 3 1790 ---- 116.10B 104.30A 104.30A 111.20 -3.30 114.50 1795 ---- 112.40B 100.80A 100.80A 107.60 -3.20 110.80 3 1800 ---- 108.80B 97.40A 97.40A 104.00 -3.10 107.10 1 4 1805 ---- 105.10B 94.00A 94.00A 100.50 -3.00 103.50 1810 ---- 101.60B 90.70A 90.70A 97.10 -2.90 100.00 1815 ---- 98.10B 87.50A 87.50A 93.70 -2.80 96.50 1 1820 ---- 94.70B 84.50A 84.50A 90.40 -2.70 93.10 1 1 1825 83.00 91.50B 81.40A 82.70A 87.20 -2.60 5 89.80 1830 ---- 88.20B 78.40A 78.40A 84.10 -2.50 86.60 1835 ---- 85.00B 75.50A 75.50A 81.00 -2.40 83.40 1840 ---- 82.00B 72.70A 72.70A 78.00 -2.30 80.30 1845 74.10 78.80B 69.60A 71.00A 75.10 -2.20 3 77.30 1850 ---- 75.90B 66.70A 66.70A 72.30 -2.10 100 74.40 1 10 1855 ---- 73.00B 64.40A 64.40A 69.50 -2.00 71.50 1860 ---- 70.20B 61.80A 61.80A 66.80 -1.90 68.70 1 1865 ---- 67.60B 59.30A 59.30A 64.20 -1.90 66.10 1870 ---- 65.00B 56.90A 56.90A 61.70 -1.80 63.50 20 1875 ---- 62.40B 54.50A 54.50A 59.30 -1.70 61.00 101 1880 58.30 60.00B 52.20A 55.60A 56.90 -1.60 101 58.50 7 9 1885 ---- 57.60B 50.10A 50.10A 54.70 -1.50 56.20 7 7 1890 ---- 55.30B 48.00A 48.00A 52.50 -1.40 53.90 7 7 1895 ---- 53.00B 46.00A 46.00A 50.40 -1.40 51.80 8 8 1900 49.80 50.90B 44.00A 50.90B 48.40 -1.30 7 49.70 164 1905 ---- 48.80B 42.30A 42.30A 46.40 -1.30 47.70 2 1910 ---- 46.80B 40.40A 40.40A 44.50 -1.30 45.80 3 1915 ---- 44.90B 38.80A 38.80A 42.70 -1.20 43.90 1920 ---- 43.10B 37.20A 37.20A 41.00 -1.10 2 42.10 8 1925 ---- 41.30B 35.60A 35.60A 39.30 -1.10 40.40 3 1930 ---- 39.60B 34.10A 34.10A 37.70 -1.00 38.70 2 1935 ---- 38.00B 32.70A 32.70A 36.20 -.90 37.10 151 1940 ---- 36.40B 31.30A 31.30A 34.70 -.90 35.60 21 1945 ---- 34.90B 30.00A 30.00A 33.30 -.80 34.10 1 1950 ---- 33.50B 28.70A 28.70A 31.90 -.80 100 32.70 11 2694 1955 30.50 32.10B 27.60A 28.30A 30.60 -.80 1 31.40 1 8 1960 ---- 30.80B 26.40A 26.40A 29.40 -.70 30.10 1 8 1965 28.30 29.60B 25.30A 28.70B 28.20 -.60 10 28.80 110 1970 ---- 28.40B 24.30A 24.30A 27.10 -.50 27.60 1 81 1975 24.00 27.20B 23.00 27.20B 26.00 -.50 2 26.50 1 229 1980 22.40 26.10B 22.30A 22.30A 25.00 -.40 10 25.40 10 43 1985 ---- 25.10B 21.40A 21.40A 24.00 -.40 24.40 154 1990 ---- 24.10B 20.60A 20.60A 23.00 -.40 23.40 173 1995 ---- 23.10B 19.80A 19.80A 22.10 -.40 22.50 37 85 2000 19.50 22.20B 19.00A 19.40A 21.30 -.30 231 21.60 17 2019 2005 ---- 21.30B 18.20A 18.20A 20.40 -.30 20.70 13 2010 ---- 20.50B 17.50A 17.50A 19.60 -.30 19.90 139 2015 ---- 19.70B 16.80A 16.80A 18.90 -.20 19.10 1 2 2020 16.40 19.00B 16.10A 19.00B 18.20 -.20 10 18.40 2 15 2025 ---- 18.20B 15.50A 15.50A 17.50 -.20 17.70 92 2030 ---- 17.50B 14.90A 14.90A 16.80 -.20 2 17.00 68 2035 ---- 16.90B 14.30A 14.30A 16.20 -.20 16.40 10 20 2040 ---- 16.20B 13.80A 13.80A 15.60 -.10 15.70 41 2045 ---- 15.60B 13.30A 13.30A 15.00 -.20 15.20 1 15 2050 13.80 15.00B 12.70A 15.00B 14.50 -.10 7 14.60 10 1156 2055 ---- 14.50B 12.30A 12.30A 14.00 .00 14.00 92 2060 12.10 14.00B 11.90A 13.90B 13.50 .00 4 13.50 91 2065 ---- 13.40B 11.50A 11.50A 13.00 .00 13.00 22 2070 ---- 13.00B 11.10A 11.10A 12.50 -.10 12.60 51 2075 ---- 12.50B 10.80A 10.80A 12.10 .00 12.10 389 2080 ---- 12.00B 10.40A 10.40A 11.70 .00 11.70 24 2085 ---- 11.60B 10.00A 10.00A 11.30 .00 11.30 6 2090 ---- 11.20B 9.70A 9.70A 10.90 .00 10.90 25 2095 ---- 10.80B 9.40A 9.40A 10.50 .00 10.50 41 2100 ---- 10.40B 8.80A 8.80A 10.20 +.10 273 10.10 33 5370 2105 ---- 10.10B 8.70A 8.70A 9.80 .00 9.80 1 25 2110 ---- 9.70B 8.50A 8.50A 9.50 .00 9.50 3 21 2115 ---- 9.40B 8.20A 8.20A 9.20 +.10 9.10 2120 ---- 9.10B 7.90A 7.90A 8.90 +.10 8.80 26 2125 ---- 8.80B 7.70A 7.70A 8.60 +.10 8.50 1 1694 2130 ---- 8.50B 7.40A 7.40A 8.40 +.10 8.30 7 2135 ---- 8.30B 7.20A 7.20A 8.10 +.10 8.00 1 2140 ---- 8.00B 7.00A 7.00A 7.80 +.10 7.70 13 2145 ---- 7.80B 6.70A 6.70A 7.60 +.10 7.50 9 2150 7.20 7.50B 6.30A 7.50B 7.40 +.20 25 7.20 13 2913 2155 ---- 7.30B 6.30A 6.30A 7.20 +.20 7.00 8 2160 ---- 7.10B 6.10A 6.10A 6.90 +.10 6.80 2 2165 ---- 6.90B 6.00A 6.00A 6.70 +.10 6.60 9 2170 ---- 6.60B 5.80A 5.80A 6.50 +.10 6.40 21 2175 ---- 6.40B 5.60A 5.60A 6.30 +.10 6.20 210 2180 ---- 6.30B 5.50A 5.50A 6.20 +.20 6.00 11 2185 ---- 6.10B 5.30A 5.30A 6.00 +.20 5.80 6 2190 ---- 5.90B 5.20A 5.20A 5.80 +.20 5.60 22 2195 ---- 5.70B 5.00A 5.00A 5.60 +.10 5.50 293 2200 5.00 5.60B 4.70A 5.60B 5.50 +.20 66 5.30 1 13215 2205 ---- 5.40B 4.70A 4.70A 5.30 +.20 5.10 12 2210 ---- 5.20B 4.60A 4.60A 5.10 +.10 5.00 19 2215 ---- 5.10B 4.50A 4.50A 5.00 +.20 4.80 11 2220 ---- 5.00B 4.30A 4.30A 4.80 +.10 4.70 20 2225 ---- 4.80B 4.20A 4.20A 4.70 +.10 4.60 103 2230 ---- 4.70B 4.10A 4.10A 4.60 +.20 4.40 6 23 2235 ---- 4.60B 3.90A 3.90A 4.40 +.10 4.30 13 2240 ---- 4.40B 3.80A 3.80A 4.30 +.10 4.20 4 2245 4.30 4.30 3.70A 3.70A 4.20 +.10 1 4.10 19 2250 ---- 4.20B 3.60A 3.60A 4.10 +.10 4.00 301 2255 ---- 4.10B 3.50A 3.50A 4.00 +.10 3.90 2260 ---- 4.00B 3.50A 3.50A 3.80 .00 3.80 2 17 2265 ---- 3.90B 3.40A 3.40A 3.70 .00 3.70 3 2270 ---- 3.80B 3.30A 3.30A 3.60 .00 3.60 853 2275 ---- 3.70B 3.20A 3.20A 3.50 .00 3.50 549 2280 ---- 3.60B 3.10A 3.10A 3.50 +.10 3.40 52 2285 ---- 3.50B 3.00A 3.00A 3.40 +.10 3.30 2290 ---- 3.40B 3.00A 3.00A 3.30 +.10 3.20 3 2 2295 ---- 3.30B 2.90A 2.90A 3.20 +.10 3.10 8 2300 2.80 3.20B 2.80 3.20B 3.10 .00 3 3.10 8 598 2305 ---- 3.20B 2.80A 2.80A 3.00 .00 3.00 5 2310 ---- 3.10B 2.70A 2.70A 3.00 +.10 2.90 3 2315 ---- 3.00B 2.60A 2.60A 2.90 +.10 1 2.80 26 2320 ---- 2.90B 2.60A 2.60A 2.80 .00 2.80 4 2325 ---- 2.90B 2.50A 2.50A 2.80 +.10 2.70 193 2330 ---- 2.80B 2.50A 2.50A 2.70 +.10 2.60 16 2335 ---- 2.70B 2.40A 2.40A 2.60 .00 2.60 38 2340 ---- 2.70B 2.30A 2.30A 2.60 +.10 2.50 35 2345 ---- 2.60B 2.30A 2.30A 2.50 .00 2.50 1 2350 ---- 2.50B 2.20A 2.20A 2.50 +.10 2.40 698 2360 ---- 2.40B 2.20A 2.20A 2.40 +.10 2.30 1 2370 ---- 2.30B 2.10A 2.10A 2.30 +.10 2.20 2375 ---- 2.30B 2.00A 2.00A 2.20 .00 2.20 112 2380 ---- 2.20B 2.00A 2.00A 2.20 +.10 2.10 1 2390 ---- 2.10B 1.90A 1.90A 2.10 +.10 2.00 15 2400 ---- 2.00B 1.80A 1.80A 2.00 +.10 1 1.90 2 10024 2410 ---- ---- 1.80A 1.80A 1.90 .00 1.90 2420 ---- ---- 1.70A 1.70A 1.80 .00 1.80 5 2425 1.80 1.80 1.70A 1.80 1.80 .00 58 1.80 133 2430 ---- 1.80B ---- 1.80B 1.80 +.10 1 1.70 85 2440 ---- ---- 1.60A 1.60A 1.70 .00 6 1.70 17 2450 1.50 1.60B 1.50 1.60B 1.60 .00 5 1.60 229 2475 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 7 50 2500 1.20 1.30B 1.20 1.30B 1.30 .00 10 1.30 918 2525 ---- ---- ---- ---- 1.20 .00 1.20 130 2550 ---- ---- ---- ---- 1.10 .00 1.10 136 2575 ---- ---- ---- ---- 1.00 .00 1.00 58 2600 ---- ---- ---- ---- .90 .00 .90 680 2625 ---- ---- .80A .80A .80 -.10 .90 128 2750 ---- ---- ---- ---- .60 .00 1 .60 755 2800 ---- ---- .50A .50A .50 -.10 .60 201 2975 ---- ---- ---- ---- .30 -.10 .40 143 3000 .40 .40 .40 .40 .30 -.10 10 .40 493 3250 ---- ---- ---- ---- .20 -.10 .30 20 3500 ---- ---- ---- ---- .20 .00 .20 57 4000 ---- ---- ---- ---- .20 .00 .20 108 OG APR24 Gold Option CALL 1250 ---- ---- 620.00A 620.00A 629.20 -5.90 635.10 1275 ---- ---- 595.80A 595.80A 604.20 -5.90 610.10 1300 ---- ---- 570.00A 570.00A 579.20 -5.90 585.10 1325 ---- ---- 545.80A 545.80A 554.20 -5.90 560.10 1350 ---- ---- 519.90A 519.90A 529.20 -5.90 535.10 1375 ---- ---- 495.80A 495.80A 504.20 -5.90 510.10 1400 ---- ---- 469.90A 469.90A 479.20 -5.90 485.10 1425 ---- ---- 445.80A 445.80A 454.20 -5.90 460.10 1440 ---- ---- 430.80A 430.80A 439.20 -5.90 445.10 1450 ---- ---- 419.90A 419.90A 429.20 -5.90 435.10 1460 ---- ---- 410.80A 410.80A 419.20 -5.90 425.10 1470 ---- ---- 400.80A 400.80A 409.20 -5.90 415.10 1475 ---- ---- 395.80A 395.80A 404.20 -5.90 410.10 1480 ---- ---- 390.80A 390.80A 399.20 -5.90 405.10 1490 ---- ---- 380.80A 380.80A 389.20 -5.90 395.10 1500 ---- ---- 369.90A 369.90A 379.20 -5.90 385.10 1510 ---- ---- 360.80A 360.80A 369.20 -5.90 375.10 1520 ---- ---- 350.80A 350.80A 359.20 -5.90 365.10 1525 ---- ---- 344.20A 344.20A 354.20 -5.90 360.10 1530 ---- ---- 340.70A 340.70A 349.20 -5.90 355.10 1540 ---- ---- 330.70A 330.70A 339.20 -5.90 345.10 1545 ---- ---- 325.80A 325.80A 334.30 -5.80 340.10 1550 ---- 336.20B 319.40A 319.40A 329.30 -5.80 335.10 1555 ---- ---- 315.90A 315.90A 324.40 -5.70 330.10 1560 ---- ---- 310.90A 310.90A 319.40 -5.70 325.10 1565 ---- ---- 306.00A 306.00A 314.50 -5.70 320.20 1570 ---- ---- 301.10A 301.10A 309.60 -5.60 315.20 1575 ---- 311.50B 294.90A 294.90A 304.70 -5.60 310.30 1580 ---- ---- 291.30A 291.30A 299.80 -5.60 305.40 1585 ---- ---- 286.50A 286.50A 294.90 -5.60 300.50 1590 ---- ---- 281.60A 281.60A 290.10 -5.50 295.60 1595 ---- ---- 276.80A 276.80A 285.20 -5.50 290.70 1600 ---- 287.10B 270.70A 270.70A 280.40 -5.40 285.80 1605 ---- ---- 267.10A 267.10A 275.60 -5.40 281.00 1610 ---- ---- 262.40A 262.40A 270.80 -5.30 276.10 1615 ---- ---- 257.60A 257.60A 266.00 -5.30 271.30 1620 ---- ---- 252.80A 252.80A 261.20 -5.30 266.50 1625 ---- 263.10B 247.00A 247.00A 256.50 -5.20 261.70 1630 ---- ---- 243.50A 243.50A 251.70 -5.20 256.90 1635 ---- ---- 238.70A 238.70A 247.00 -5.20 252.20 1640 ---- ---- 234.10A 234.10A 242.30 -5.10 247.40 1645 ---- ---- 229.40A 229.40A 237.70 -5.00 242.70 1 1650 ---- 239.50B 223.60A 223.60A 233.00 -5.00 238.00 1655 ---- ---- 220.20A 220.20A 228.40 -4.90 233.30 1660 ---- ---- 215.70A 215.70A 223.80 -4.80 228.60 1665 ---- ---- 210.00A 210.00A 219.20 -4.80 224.00 1670 ---- ---- 205.50A 205.50A 214.60 -4.80 219.40 1675 ---- 216.60B 201.00A 201.00A 210.10 -4.70 214.80 26 1680 ---- 211.70B 196.60A 196.60A 205.60 -4.60 210.20 1685 ---- 207.50B 192.10A 192.10A 201.10 -4.60 205.70 2 7 1690 ---- 203.00B 187.80A 187.80A 196.60 -4.60 201.20 1695 ---- 198.20B 183.40A 183.40A 192.20 -4.50 196.70 1700 ---- 193.80B 179.10A 179.10A 187.80 -4.40 192.20 41 1705 ---- 189.40B 174.80A 174.80A 183.50 -4.30 187.80 1710 ---- 185.00B 170.60A 170.60A 179.10 -4.30 1 183.40 1715 ---- 180.70B 166.40A 166.40A 174.90 -4.20 179.10 1720 ---- 176.60B 162.20A 162.20A 170.60 -4.10 174.70 1725 ---- 172.10B 158.10A 158.10A 166.40 -4.10 170.50 15 1730 ---- 167.80B 154.00A 154.00A 162.20 -4.00 166.20 1735 ---- 163.90B 150.00A 150.00A 158.10 -3.90 162.00 1740 ---- 159.70B 146.00A 146.00A 154.00 -3.90 157.90 1745 ---- 155.30B 142.00A 142.00A 150.00 -3.80 153.80 2 1750 ---- 151.20B 138.10A 138.10A 146.00 -3.70 149.70 4 29 1755 ---- 147.50B 134.30A 134.30A 142.10 -3.60 145.70 1760 ---- 143.20B 130.50A 130.50A 138.20 -3.60 141.80 1765 ---- 139.30B 126.80A 126.80A 134.40 -3.40 137.80 1770 ---- 135.40B 123.10A 123.10A 130.60 -3.40 134.00 1775 ---- 131.60B 119.50A 119.50A 126.80 -3.40 130.20 1780 ---- 127.80B 116.00A 116.00A 123.20 -3.20 126.40 1785 ---- 124.10B 112.50A 112.50A 119.50 -3.20 122.70 1790 ---- 120.60B 109.00A 109.00A 116.00 -3.00 119.00 1795 ---- 117.00B 105.70A 105.70A 112.50 -2.90 115.40 1800 ---- 113.40B 102.40A 102.40A 109.00 -2.90 111.90 6 7 1805 ---- 110.10B 99.10A 99.10A 105.60 -2.80 108.40 1810 ---- 106.70B 96.00A 96.00A 102.30 -2.70 105.00 1815 ---- 103.20B 92.90A 92.90A 99.10 -2.60 101.70 1820 ---- 100.00B 89.90A 89.90A 95.90 -2.50 98.40 1825 91.90 96.70B 86.90A 88.30A 92.80 -2.40 6 95.20 1830 ---- 93.60B 84.00A 84.00A 89.70 -2.30 92.00 1835 ---- 90.60B 81.20A 81.20A 86.70 -2.20 88.90 1840 ---- 87.60B 78.50A 78.50A 83.80 -2.10 85.90 1845 ---- 84.50B 75.80A 75.80A 81.00 -2.00 83.00 1850 77.60 81.80B 72.90A 76.70A 78.30 -1.90 2 80.20 11 12 1855 ---- 78.90B 70.60A 70.60A 75.60 -1.80 77.40 1860 ---- 76.40B 68.00A 68.00A 73.00 -1.70 74.70 1 1 1865 ---- 73.70B 65.50A 65.50A 70.50 -1.60 72.10 1870 ---- 71.10B 63.30A 63.30A 68.00 -1.60 69.60 1875 ---- 68.60B 60.90A 60.90A 65.60 -1.60 67.20 4 4 1880 ---- 66.10B 58.80A 58.80A 63.30 -1.60 90 64.90 1885 ---- 63.90B 56.50A 56.50A 61.10 -1.60 165 62.70 1890 ---- 61.60B 54.60A 54.60A 59.00 -1.50 60.50 100 120 1895 ---- 59.40B 52.70A 52.70A 56.90 -1.40 58.30 1900 ---- 57.30B 50.40A 50.40A 54.90 -1.40 2 56.30 59 122 1905 ---- 55.20B 48.90A 48.90A 52.90 -1.40 54.30 1910 ---- 53.30B 47.10A 47.10A 51.00 -1.40 52.40 1915 ---- 51.40B 45.10A 45.10A 49.20 -1.30 50.50 6 1920 ---- 49.50B 43.60A 43.60A 47.50 -1.20 48.70 1925 ---- 47.80B 41.90A 41.90A 45.80 -1.10 46.90 127 1930 ---- 46.10B 40.40A 40.40A 44.10 -1.10 45.20 1040 1935 ---- 44.40B 39.00A 39.00A 42.60 -1.00 43.60 1940 ---- 42.80B 37.50A 37.50A 41.10 -.90 42.00 1945 ---- 41.30B 36.20A 36.20A 39.60 -.90 40.50 1950 35.80 39.90B 34.80A 39.10B 38.20 -.90 43 39.10 24 220 1955 ---- 38.40B 33.50A 33.50A 36.90 -.70 37.60 3 5 1960 ---- 37.00B 32.40A 32.40A 35.60 -.70 36.30 1965 ---- 35.70B 31.60A 31.60A 34.30 -.70 35.00 3 1970 31.60 34.50B 30.00A 34.50B 33.10 -.60 1 33.70 1 601 1975 ---- 33.30B 29.00A 29.00A 32.00 -.50 123 32.50 105 321 1980 30.00 32.00B 28.20A 31.20B 30.90 -.50 4 31.40 7 101 1985 29.00 31.00B 26.90A 26.90A 29.80 -.50 14 30.30 10 90 1990 28.60 29.90B 26.10A 29.20B 28.80 -.40 1 29.20 105 1995 26.30 28.90B 25.20A 28.90B 27.80 -.40 1 28.20 21 44 2000 24.40 27.90B 24.20A 27.90B 26.80 -.40 41 27.20 13 1650 2005 ---- 26.90B 23.50A 23.50A 25.90 -.40 26.30 2010 23.90 26.00B 22.80A 26.00B 25.10 -.30 1 25.40 10 1 2015 24.50 25.10B 21.80A 23.90A 24.20 -.40 1 24.60 297 2020 ---- 24.20B 21.40A 21.40A 23.40 -.30 23.70 4 2025 21.30 23.50B 20.40A 23.50B 22.70 -.20 2 22.90 10 83 2030 ---- 22.60B 20.00A 20.00A 21.90 -.30 22.20 1 172 2035 ---- 21.90B 19.40A 19.40A 21.20 -.20 21.40 9 2040 ---- 21.20B 18.40A 18.40A 20.50 -.20 20.70 15 2045 ---- 20.50B 17.90A 17.90A 19.90 -.20 20.10 2050 18.80 19.90B 17.20A 19.80B 19.20 -.20 98 19.40 1240 2055 ---- 19.20B 17.00A 17.00A 18.60 -.20 18.80 20 2060 ---- 18.50B 16.40A 16.40A 18.00 -.20 18.20 2 2065 ---- 17.90B 15.90A 15.90A 17.50 -.10 17.60 1 1 2070 ---- 17.40B 15.40A 15.40A 16.90 -.10 20 17.00 16 2075 16.20 16.90B 14.60A 16.70B 16.40 -.10 17 16.50 142 611 2080 14.50 16.30B 14.40A 16.30B 15.90 -.10 2 16.00 30 2085 ---- 15.80B 14.00A 14.00A 15.40 -.10 15.50 1 2090 ---- 15.30B 13.60A 13.60A 15.00 .00 330 15.00 10 2095 ---- 14.80B 13.10A 13.10A 14.50 .00 14.50 10 2100 13.10 14.40B 12.50A 12.90A 14.10 .00 56 14.10 241 1247 2105 ---- 14.00B 12.20A 12.20A 13.70 .00 13.70 2110 ---- 13.60B 11.90A 11.90A 13.30 +.10 13.20 2115 ---- 13.20B 11.60A 11.60A 12.90 +.10 64 12.80 40 2120 ---- 12.80B 11.30A 11.30A 12.50 .00 12.50 2125 ---- 12.40B 11.00A 11.00A 12.10 .00 3 12.10 143 2130 ---- 12.00B 10.60A 10.60A 11.80 +.10 11.70 10 2135 ---- 11.60B 10.30A 10.30A 11.40 .00 11.40 300 2140 ---- 11.30B 10.00A 10.00A 11.10 .00 11.10 2145 ---- 11.00B 9.80A 9.80A 10.80 +.10 10.70 2150 10.30 10.80B 9.30A 10.80B 10.50 +.10 8 10.40 14 951 2155 ---- 10.40B 9.20A 9.20A 10.20 +.10 10.10 2160 ---- 10.10B 9.00A 9.00A 9.90 +.10 9.80 13 2165 ---- 9.80B 8.70A 8.70A 9.60 .00 9.60 2170 ---- 9.60B 8.50A 8.50A 9.40 +.10 9.30 2175 ---- 9.40B 8.30A 8.30A 9.10 +.10 22 9.00 50 208 2180 ---- 9.00B 8.00A 8.00A 8.90 +.10 8.80 30 2185 8.80 8.80 7.80A 8.80 8.60 +.10 1 8.50 1 31 2190 ---- 8.50B 7.60A 7.60A 8.40 +.10 8.30 1 2195 ---- 8.40B 7.40A 7.40A 8.20 +.10 8.10 2200 7.00 8.20B 7.00 8.20B 7.90 .00 23 7.90 135 1853 2205 8.00 8.20 7.00A 8.20 7.70 .00 2 7.70 42 2210 ---- 7.70B 6.90A 6.90A 7.50 .00 7.50 2215 ---- 7.50B 6.70A 6.70A 7.30 .00 7.30 2220 ---- 7.30B 6.50A 6.50A 7.20 +.10 7.10 1 44 2225 ---- 7.10B 6.30A 6.30A 7.00 +.10 6.90 50 128 2230 ---- 7.00B 6.20A 6.20A 6.80 +.10 6.70 2235 ---- 6.80B 6.00A 6.00A 6.60 .00 6.60 2240 ---- 6.60B 5.90A 5.90A 6.50 +.10 6.40 2245 ---- 6.40B 5.80A 5.80A 6.30 +.10 2 6.20 184 46 2250 5.30 6.30B 5.30 6.30B 6.20 +.10 205 6.10 966 2255 ---- 6.10B 5.50A 5.50A 6.00 +.10 5.90 2260 ---- 6.00B 5.30A 5.30A 5.90 +.10 5.80 2 2 2265 ---- 5.80B 5.20A 5.20A 5.80 +.20 5.60 2270 ---- 5.70B 5.10A 5.10A 5.60 +.10 5.50 2275 ---- 5.60B 4.90A 4.90A 5.50 +.10 5.40 30 2280 ---- 5.40B 4.80A 4.80A 5.40 +.10 5.30 2285 ---- 5.30B 4.70A 4.70A 5.20 +.10 5.10 3 2290 ---- 5.20B 4.60A 4.60A 5.10 +.10 5.00 2295 ---- 5.00B 4.50A 4.50A 5.00 +.10 4.90 2300 ---- 4.90B 4.40A 4.40A 4.90 +.10 205 4.80 966 2305 ---- 4.80B 4.30A 4.30A 4.80 +.10 4.70 2310 ---- 4.70B 4.20A 4.20A 4.70 +.20 4.50 2315 ---- 4.60B 4.10A 4.10A 4.60 +.20 4.40 2320 ---- 4.50B 4.00A 4.00A 4.50 +.20 4.30 2325 4.00 4.40B 3.90A 4.40B 4.40 +.20 3 4.20 94 201 2330 ---- 4.30B 3.80A 3.80A 4.30 +.20 4.10 1 2335 ---- 4.20B 3.70A 3.70A 4.20 +.20 4.00 2340 ---- 4.10B 3.60A 3.60A 4.10 +.20 3.90 5 2345 ---- 4.00B 3.60A 3.60A 4.00 +.20 3.80 2350 3.30 4.00 3.30 4.00 3.90 +.10 45 3.80 30 5164 2360 ---- 3.70B 3.30A 3.30A 3.70 +.10 3.60 2370 ---- 3.60B 3.20A 3.20A 3.60 +.20 3.40 2375 ---- 3.50B 3.10A 3.10A 3.50 +.20 3.30 81 2380 ---- 3.40B 3.10A 3.10A 3.40 +.10 3.30 2390 ---- 3.30B 2.90A 2.90A 3.30 +.20 3.10 2400 ---- 3.10B 2.70A 2.70A 3.10 +.10 3.00 6 966 2410 ---- 3.00B 2.70A 2.70A 3.00 +.10 2.90 2420 ---- 2.90B 2.60A 2.60A 2.90 +.10 2.80 27 27 2425 ---- 2.80B 2.60A 2.60A 2.80 +.10 10 2.70 35 2430 ---- 2.80B 2.50A 2.50A 2.80 +.10 1 2.70 100 2440 ---- 2.70B 2.40A 2.40A 2.60 .00 2.60 2450 ---- 2.60B 2.30A 2.30A 2.50 .00 2.50 25 5056 2475 ---- ---- 2.10A 2.10A 2.30 .00 2.30 86 2500 2.00 2.20 2.00 2.20 2.10 .00 3 2.10 5 2319 2525 ---- ---- 1.80A 1.80A 1.90 .00 1.90 89 2550 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 9 64 2575 1.50 1.60B 1.50 1.60B 1.60 .00 8 1.60 12 96 2600 1.50 1.50 1.40 1.50B 1.40 -.10 19 1.50 111 2625 ---- ---- ---- ---- 1.30 -.10 1.40 63 2700 ---- ---- ---- ---- 1.00 .00 1.00 688 3000 ---- ---- ---- ---- .40 .00 5 .40 1168 3100 ---- ---- ---- ---- .40 .00 .40 1 3200 ---- ---- ---- ---- .30 .00 .30 10 3300 ---- ---- ---- ---- .20 -.10 .30 3400 ---- ---- ---- ---- .20 .00 .20 238 4000 .20 .20 .20 .20 .10 -.10 15 .20 28 OG MAY24 Gold Option CALL 1250 ---- ---- 640.00A 640.00A 648.00 -6.20 654.20 1275 ---- ---- 615.00A 615.00A 623.00 -6.20 629.20 1300 ---- ---- 589.90A 589.90A 598.00 -6.20 604.20 1325 ---- ---- 565.00A 565.00A 573.00 -6.20 579.20 1350 ---- ---- 539.90A 539.90A 548.00 -6.20 554.20 1375 ---- ---- 515.00A 515.00A 523.00 -6.20 529.20 1400 ---- ---- 489.90A 489.90A 498.00 -6.20 504.20 1425 ---- ---- 464.90A 464.90A 473.00 -6.20 479.20 1450 ---- ---- 439.90A 439.90A 448.00 -6.20 454.20 1460 ---- ---- 429.90A 429.90A 438.00 -6.20 444.20 1470 ---- ---- 419.90A 419.90A 428.00 -6.20 434.20 1475 ---- ---- 414.90A 414.90A 423.00 -6.20 429.20 1480 ---- ---- 409.90A 409.90A 418.00 -6.20 424.20 1490 ---- ---- 399.90A 399.90A 408.00 -6.20 414.20 1500 ---- ---- 389.80A 389.80A 398.00 -6.20 404.20 1510 ---- ---- 379.90A 379.90A 388.00 -6.20 394.20 1520 ---- ---- 369.90A 369.90A 378.00 -6.20 384.20 1525 ---- ---- 363.10A 363.10A 373.00 -6.20 379.20 1530 ---- ---- 359.90A 359.90A 368.00 -6.20 374.20 1540 ---- ---- 349.90A 349.90A 358.00 -6.20 364.20 1545 ---- ---- 344.90A 344.90A 353.10 -6.10 359.20 1550 ---- 355.00B 338.40A 338.40A 348.10 -6.10 354.20 1555 ---- ---- 335.00A 335.00A 343.10 -6.10 349.20 1560 ---- ---- 330.10A 330.10A 338.20 -6.00 344.20 1565 ---- ---- 325.20A 325.20A 333.30 -6.00 339.30 1570 ---- ---- 320.30A 320.30A 328.40 -5.90 334.30 1575 ---- 330.50B 313.90A 313.90A 323.50 -5.90 329.40 1580 ---- ---- 310.50A 310.50A 318.60 -5.90 324.50 1585 ---- ---- 305.70A 305.70A 313.80 -5.80 319.60 1590 ---- ---- 300.80A 300.80A 308.90 -5.80 314.70 1595 ---- ---- 295.90A 295.90A 304.10 -5.70 309.80 1600 ---- 306.10B 289.90A 289.90A 299.30 -5.70 305.00 1605 ---- ---- 286.30A 286.30A 294.50 -5.60 300.10 1610 ---- ---- 281.60A 281.60A 289.70 -5.60 295.30 1615 ---- ---- 276.80A 276.80A 284.90 -5.60 290.50 1620 ---- ---- 272.10A 272.10A 280.20 -5.50 285.70 1625 ---- 282.40B 266.10A 266.10A 275.50 -5.40 280.90 1630 ---- ---- 262.70A 262.70A 270.70 -5.50 276.20 1635 ---- ---- 258.00A 258.00A 266.00 -5.40 271.40 1640 ---- ---- 253.30A 253.30A 261.40 -5.30 266.70 1645 ---- ---- 248.70A 248.70A 256.70 -5.30 262.00 1650 ---- 258.60B 242.90A 242.90A 252.10 -5.20 257.30 7 1655 ---- ---- 239.50A 239.50A 247.50 -5.20 252.70 1660 ---- ---- 235.00A 235.00A 242.90 -5.10 248.00 1665 ---- ---- 229.30A 229.30A 238.30 -5.10 243.40 1670 ---- ---- 224.80A 224.80A 233.80 -5.00 238.80 1675 ---- 235.60B 220.30A 220.30A 229.30 -5.00 234.30 1680 ---- 231.00B 215.90A 215.90A 224.80 -4.90 229.70 1685 ---- 226.40B 211.50A 211.50A 220.30 -4.90 225.20 1690 ---- 222.00B 207.10A 207.10A 215.90 -4.80 220.70 4 1695 ---- 217.60B 202.70A 202.70A 211.50 -4.80 216.30 1700 ---- 213.20B 198.40A 198.40A 207.10 -4.70 211.80 5 1705 ---- 208.70B 194.10A 194.10A 202.70 -4.70 207.40 1710 ---- 204.60B 189.90A 189.90A 198.40 -4.60 203.00 1715 ---- 199.90B 185.70A 185.70A 194.10 -4.60 198.70 1720 ---- 195.60B 181.50A 181.50A 189.90 -4.50 194.40 1725 ---- 191.40B 177.40A 177.40A 185.60 -4.50 190.10 2 1730 ---- 187.40B 173.30A 173.30A 181.50 -4.40 185.90 1735 ---- 182.90B 169.20A 169.20A 177.30 -4.30 181.60 1740 ---- 178.70B 165.20A 165.20A 173.20 -4.30 177.50 1745 ---- 174.90B 161.20A 161.20A 169.20 -4.10 173.30 1750 ---- 170.60B 157.30A 157.30A 165.10 -4.10 169.20 1755 ---- 166.70B 153.40A 153.40A 161.20 -4.00 165.20 1760 ---- 162.50B 149.60A 149.60A 157.20 -4.00 161.20 1765 ---- 158.50B 145.80A 145.80A 153.30 -3.90 157.20 1770 ---- 154.90B 142.00A 142.00A 149.50 -3.80 153.30 1775 ---- 150.80B 138.40A 138.40A 145.70 -3.70 149.40 3 1780 ---- 146.90B 134.70A 134.70A 142.00 -3.60 145.60 1785 ---- 143.40B 131.20A 131.20A 138.30 -3.50 141.80 1790 ---- 139.50B 127.60A 127.60A 134.60 -3.50 138.10 1795 ---- 135.80B 124.20A 124.20A 131.10 -3.30 134.40 1800 ---- 132.20B 120.80A 120.80A 127.50 -3.30 130.80 2 2 1805 ---- 128.70B 117.40A 117.40A 124.10 -3.10 127.20 1810 ---- 125.20B 114.10A 114.10A 120.70 -3.00 123.70 1815 ---- 121.80B 110.90A 110.90A 117.30 -3.00 120.30 1820 ---- 118.40B 107.70A 107.70A 114.00 -2.90 116.90 1825 ---- 115.10B 104.60A 104.60A 110.80 -2.80 113.60 2 1830 ---- 111.70B 101.70A 101.70A 107.60 -2.80 110.40 1 1835 ---- 108.50B 98.70A 98.70A 104.50 -2.70 107.20 1840 ---- 105.40B 95.80A 95.80A 101.50 -2.60 104.10 1845 ---- 102.30B 92.90A 92.90A 98.50 -2.50 101.00 1850 ---- 99.30B 90.20A 90.20A 95.60 -2.40 98.00 200 201 1855 ---- 96.40B 87.50A 87.50A 92.70 -2.40 95.10 1860 ---- 93.50B 84.80A 84.80A 89.90 -2.40 92.30 1865 ---- 90.70B 82.20A 82.20A 87.20 -2.30 89.50 1870 ---- 87.90B 79.70A 79.70A 84.60 -2.20 86.80 1875 ---- 85.40B 77.20A 77.20A 82.00 -2.10 84.10 1880 ---- 82.70B 74.70A 74.70A 79.50 -2.00 81.50 1885 ---- 80.20B 72.30A 72.30A 77.00 -2.00 79.00 1890 ---- 77.70B 70.10A 70.10A 74.70 -1.80 76.50 1895 ---- 75.40B 67.80A 67.80A 72.30 -1.80 74.10 1900 ---- 73.00B 65.30A 65.30A 70.10 -1.70 1 71.80 5 1905 ---- 70.70B 63.60A 63.60A 67.90 -1.70 69.60 1910 ---- 68.40B 61.60A 61.60A 65.80 -1.50 67.30 1915 ---- 66.30B 59.60A 59.60A 63.70 -1.50 65.20 1 1 1920 ---- 64.30B 57.70A 57.70A 61.80 -1.30 63.10 1925 ---- 62.20B 55.90A 55.90A 59.80 -1.30 61.10 1930 ---- 60.30B 54.10A 54.10A 58.00 -1.20 59.20 1935 ---- 58.40B 52.40A 52.40A 56.20 -1.10 57.30 1940 ---- 56.50B 50.40A 50.40A 54.40 -1.10 55.50 1945 ---- 54.80B 48.80A 48.80A 52.70 -1.10 53.80 1950 51.60 53.10B 47.20A 51.30A 51.10 -1.00 17 52.10 30 47 1955 ---- 51.40B 45.70A 45.70A 49.50 -1.00 50.50 10 1960 ---- 49.80B 44.30A 44.30A 48.00 -1.00 49.00 1965 ---- 48.20B 42.90A 42.90A 46.50 -1.10 47.60 1970 ---- 46.80B 41.50A 41.50A 45.10 -1.00 46.10 1975 ---- 45.30B 40.60A 40.60A 43.70 -1.10 44.80 1980 ---- 43.90B 39.30A 39.30A 42.30 -1.10 43.40 1985 ---- 42.50B 38.10A 38.10A 41.10 -1.00 42.10 1 1 1990 ---- 41.20B 37.10A 37.10A 39.80 -1.00 40.80 1995 ---- 40.00B 35.80A 35.80A 38.60 -.90 39.50 2000 ---- 38.80B 34.30A 34.30A 37.40 -.80 38.20 25 2005 ---- 37.60B 33.80A 33.80A 36.30 -.70 37.00 2010 33.50 36.40B 32.80A 36.40B 35.20 -.60 2 35.80 2015 ---- 35.30B 31.30A 31.30A 34.20 -.50 34.70 1 2020 ---- 34.30B 30.40A 30.40A 33.20 -.40 33.60 2025 31.70 33.30B 29.50A 33.20B 32.20 -.40 1 32.60 2030 30.80 32.30B 28.90A 32.30B 31.20 -.40 1 31.60 7 2035 29.70 31.30B 28.20A 31.30B 30.30 -.40 1 30.70 7 2040 27.20 30.40B 27.00A 27.00A 29.50 -.30 4 29.80 2045 ---- 29.50B 26.20A 26.20A 28.60 -.40 29.00 2050 ---- 28.70B 25.30A 25.30A 27.80 -.40 28.20 30 113 2055 ---- 27.80B 24.70A 24.70A 27.00 -.40 27.40 2060 ---- 27.00B 24.20A 24.20A 26.20 -.50 26.70 3 2065 ---- 26.30B 23.30A 23.30A 25.50 -.40 25.90 2070 ---- 25.50B 23.00A 23.00A 24.80 -.40 25.20 50 2075 ---- 24.80B 21.90A 21.90A 24.10 -.40 1 24.50 2080 ---- 24.10B 21.70A 21.70A 23.40 -.40 23.80 1 53 2085 ---- 23.40B 21.10A 21.10A 22.80 -.40 23.20 2 2090 ---- 22.80B 20.50A 20.50A 22.20 -.30 22.50 2 2095 ---- 22.10B 19.60A 19.60A 21.60 -.30 21.90 2100 ---- 21.50B 19.00A 19.00A 21.00 -.30 21.30 1 438 2105 ---- 20.90B 18.50A 18.50A 20.40 -.30 20.70 2110 ---- 20.40B 18.00A 18.00A 19.90 -.20 20.10 2115 ---- 19.80B 17.90A 17.90A 19.40 -.20 19.60 2 2120 ---- 19.30B 17.10A 17.10A 18.90 -.10 19.00 2125 ---- 18.80B 16.60A 16.60A 18.40 -.10 18.50 2130 17.00 18.30B 16.50A 18.30B 17.90 -.10 1 18.00 1 2135 17.40 17.80B 16.00A 17.10A 17.40 -.10 1 17.50 1 2140 16.80 17.40B 15.60A 17.30B 17.00 .00 1 17.00 2 2145 ---- 16.90B 14.90A 14.90A 16.50 .00 16.50 2150 ---- 16.50B 14.50A 14.50A 16.10 .00 16.10 61 2155 ---- 16.10B 14.50A 14.50A 15.70 .00 15.70 2 2160 ---- 15.70B 14.10A 14.10A 15.30 .00 1 15.30 1 400 2165 ---- 15.30B 13.80A 13.80A 14.90 .00 14.90 2170 ---- 14.90B 13.40A 13.40A 14.60 +.10 14.50 2175 ---- 14.50B 13.00A 13.00A 14.20 +.10 14.10 1 251 2180 ---- 14.10B 12.80A 12.80A 13.90 +.10 13.80 1 2185 ---- 13.80B 12.50A 12.50A 13.50 +.10 13.40 1 2190 ---- 13.50B 12.20A 12.20A 13.20 +.10 13.10 2195 ---- 13.10B 11.90A 11.90A 12.90 +.10 12.80 2200 ---- 12.80B 11.50A 11.50A 12.60 +.10 12.50 69 2205 ---- 12.50B 11.30A 11.30A 12.30 +.10 12.20 2210 ---- 12.20B 11.00A 11.00A 12.00 +.10 11.90 1 11 2215 ---- 11.90B 10.80A 10.80A 11.70 +.10 11.60 2220 ---- 11.60B 10.50A 10.50A 11.40 +.10 11.30 2225 ---- 11.40B 10.20A 10.20A 11.20 +.10 11.10 1 1 2230 ---- 11.10B 10.00A 10.00A 10.90 +.10 10.80 2235 ---- 10.80B 9.80A 9.80A 10.60 .00 10.60 2240 ---- 10.60B 9.60A 9.60A 10.40 +.10 10.30 2245 ---- 10.30B 9.30A 9.30A 10.20 +.10 10.10 2250 ---- 10.10B 9.10A 9.10A 9.90 .00 1 9.90 1 88 2255 ---- 9.90B 8.90A 8.90A 9.70 .00 9.70 1 2260 ---- 9.60B 8.70A 8.70A 9.50 +.10 9.40 2265 ---- 9.40B 8.50A 8.50A 9.30 +.10 9.20 10 2270 ---- 9.20B 8.40A 8.40A 9.10 +.10 9.00 2275 ---- 9.00B 8.20A 8.20A 8.90 +.10 8.80 2280 ---- 8.80B 8.00A 8.00A 8.70 +.10 8.60 2285 ---- 8.60B 7.80A 7.80A 8.50 .00 8.50 2290 ---- 8.40B 7.70A 7.70A 8.30 .00 8.30 2295 ---- 8.20B 7.50A 7.50A 8.10 .00 8.10 2300 ---- 8.00B 7.30A 7.30A 7.90 .00 7.90 1 20 2305 ---- 7.90B 7.20A 7.20A 7.80 +.10 7.70 2310 ---- 7.70B 7.00A 7.00A 7.60 .00 7.60 2315 ---- 7.50B 6.90A 6.90A 7.40 .00 7.40 2320 ---- 7.40B 6.70A 6.70A 7.30 +.10 7.20 2325 ---- 7.20B 6.60A 6.60A 7.10 .00 7.10 2330 ---- 7.10B 6.50A 6.50A 7.00 +.10 6.90 2335 ---- 6.90B 6.30A 6.30A 6.80 .00 6.80 2340 ---- 6.80B 6.20A 6.20A 6.70 +.10 6.60 2345 ---- 6.60B 6.10A 6.10A 6.60 +.10 6.50 2350 ---- 6.50B 6.00A 6.00A 6.40 .00 6.40 36 2355 ---- 6.30B 5.90A 5.90A 6.30 +.10 6.20 1 2360 ---- 6.20B 5.70A 5.70A 6.20 +.10 6.10 2370 ---- 5.90B 5.50A 5.50A 5.90 +.10 5.80 2375 ---- 5.80B 5.40A 5.40A 5.80 +.10 5.70 2380 ---- 5.70B 5.20A 5.20A 5.70 +.10 5.60 2390 ---- 5.50B 5.00A 5.00A 5.50 +.20 5.30 2400 ---- 5.40B 4.80A 4.80A 5.30 +.20 5.10 2410 ---- 5.10B 4.70A 4.70A 5.10 +.20 4.90 2420 ---- 4.90B 4.50A 4.50A 4.90 +.20 4.70 2425 ---- 4.80B 4.40A 4.40A 4.80 +.20 4.60 2430 ---- 4.70B 4.30A 4.30A 4.70 +.20 4.50 2440 ---- 4.60B 4.20A 4.20A 4.50 +.20 4.30 2450 ---- 4.40B 4.00A 4.00A 4.30 +.10 4.20 5 2460 ---- 4.20B 3.90A 3.90A 4.20 +.20 4.00 2475 ---- 4.00B 3.70A 3.70A 3.90 +.10 3.80 2500 ---- 3.60B 3.40A 3.40A 3.60 +.10 3.50 45 2525 ---- 3.30B 3.10A 3.10A 3.30 +.10 3.20 2550 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1 2575 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 6 2600 ---- ---- ---- ---- 2.60 +.10 2.50 7 2625 ---- ---- ---- ---- 2.30 .00 2.30 11 2650 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 12 2750 ---- ---- ---- ---- 1.60 .00 1.60 5 3000 ---- ---- ---- ---- .80 -.20 1.00 41 OG JUN24 Gold Option CALL 900 ---- ---- 990.70A 990.70A 998.00 -6.20 1004.20 925 ---- ---- 965.70A 965.70A 973.00 -6.20 979.20 950 ---- ---- 940.60A 940.60A 948.00 -6.20 954.20 975 ---- ---- 915.70A 915.70A 923.00 -6.20 929.20 1000 ---- ---- 890.60A 890.60A 898.00 -6.20 904.20 1025 ---- ---- 865.70A 865.70A 873.00 -6.20 879.20 1050 ---- ---- 840.60A 840.60A 848.00 -6.20 854.20 1075 ---- ---- 815.70A 815.70A 823.00 -6.20 829.20 1090 ---- ---- 800.60A 800.60A 808.00 -6.20 814.20 1100 ---- ---- 790.60A 790.60A 798.00 -6.20 804.20 1110 ---- ---- 780.60A 780.60A 788.00 -6.20 794.20 1120 ---- ---- 770.60A 770.60A 778.00 -6.20 784.20 1125 ---- ---- 765.60A 765.60A 773.00 -6.20 779.20 1130 ---- ---- 760.60A 760.60A 768.00 -6.20 774.20 1140 ---- ---- 750.60A 750.60A 758.00 -6.20 764.20 1150 ---- ---- 740.50A 740.50A 748.00 -6.20 754.20 1160 ---- ---- 730.60A 730.60A 738.00 -6.20 744.20 1170 ---- ---- 720.60A 720.60A 728.00 -6.20 734.20 1175 ---- ---- 715.60A 715.60A 723.00 -6.20 729.20 1180 ---- ---- 710.60A 710.60A 718.00 -6.20 724.20 1190 ---- ---- 700.60A 700.60A 708.00 -6.20 714.20 1195 ---- ---- 695.60A 695.60A 703.00 -6.20 709.20 1200 ---- ---- 690.50A 690.50A 698.00 -6.20 704.20 1205 ---- ---- 685.60A 685.60A 693.00 -6.20 699.20 1210 ---- ---- 680.60A 680.60A 688.00 -6.20 694.20 1215 ---- ---- 675.60A 675.60A 683.00 -6.20 689.20 1220 ---- ---- 670.60A 670.60A 678.00 -6.20 684.20 1225 ---- ---- 665.50A 665.50A 673.00 -6.20 679.20 1230 ---- ---- 660.50A 660.50A 668.00 -6.20 674.20 1235 ---- ---- 655.50A 655.50A 663.00 -6.20 669.20 1240 ---- ---- 650.50A 650.50A 658.00 -6.20 664.20 1245 ---- ---- 645.50A 645.50A 653.00 -6.20 659.20 1250 ---- ---- 640.40A 640.40A 648.00 -6.20 654.20 1255 ---- ---- 635.50A 635.50A 643.00 -6.20 649.20 1260 ---- ---- 630.50A 630.50A 638.00 -6.20 644.20 1265 ---- ---- 625.50A 625.50A 633.00 -6.20 639.20 1270 ---- ---- 620.50A 620.50A 628.00 -6.20 634.20 1275 ---- ---- 615.50A 615.50A 623.00 -6.20 629.20 1280 ---- ---- 610.50A 610.50A 618.00 -6.20 624.20 1285 ---- ---- 605.50A 605.50A 613.00 -6.20 619.20 1290 ---- ---- 600.50A 600.50A 608.00 -6.20 614.20 1295 ---- ---- 595.50A 595.50A 603.00 -6.20 609.20 1300 ---- ---- 590.40A 590.40A 598.00 -6.20 604.20 1305 ---- ---- 585.50A 585.50A 593.00 -6.20 599.20 1310 ---- ---- 580.50A 580.50A 588.00 -6.20 594.20 1315 ---- ---- 575.50A 575.50A 583.00 -6.20 589.20 1320 ---- ---- 570.50A 570.50A 578.00 -6.20 584.20 1325 ---- ---- 565.50A 565.50A 573.00 -6.20 579.20 1330 ---- ---- 560.50A 560.50A 568.00 -6.20 574.20 1335 ---- ---- 555.50A 555.50A 563.00 -6.20 569.20 1340 ---- ---- 550.50A 550.50A 558.00 -6.20 564.20 1345 ---- ---- 545.50A 545.50A 553.00 -6.20 559.20 1350 ---- ---- 540.40A 540.40A 548.00 -6.20 554.20 1355 ---- ---- 535.50A 535.50A 543.00 -6.20 549.20 1360 ---- ---- 530.50A 530.50A 538.00 -6.20 544.20 1365 ---- ---- 525.50A 525.50A 533.00 -6.20 539.20 1370 ---- ---- 520.50A 520.50A 528.00 -6.20 534.20 1375 ---- ---- 515.40A 515.40A 523.00 -6.20 529.20 1380 ---- ---- 510.40A 510.40A 518.00 -6.20 524.20 1385 ---- ---- 505.40A 505.40A 513.00 -6.20 519.20 1390 ---- ---- 500.40A 500.40A 508.00 -6.20 514.20 1395 ---- ---- 495.40A 495.40A 503.00 -6.20 509.20 1400 ---- ---- 490.30A 490.30A 498.00 -6.20 504.20 1405 ---- ---- 485.40A 485.40A 493.00 -6.20 499.20 1410 ---- ---- 480.40A 480.40A 488.00 -6.20 494.20 1415 ---- ---- 475.40A 475.40A 483.00 -6.20 489.20 1420 ---- ---- 470.40A 470.40A 478.00 -6.20 484.20 1425 ---- ---- 465.40A 465.40A 473.00 -6.20 479.20 1430 ---- ---- 460.40A 460.40A 468.00 -6.20 474.20 1435 ---- ---- 455.40A 455.40A 463.00 -6.20 469.20 1440 ---- ---- 450.40A 450.40A 458.00 -6.20 464.20 1445 ---- ---- 445.40A 445.40A 453.00 -6.20 459.20 1450 ---- ---- 440.30A 440.30A 448.00 -6.20 454.20 1455 ---- ---- 435.40A 435.40A 443.00 -6.20 449.20 1460 ---- ---- 430.40A 430.40A 438.00 -6.20 444.20 1465 ---- ---- 425.40A 425.40A 433.00 -6.20 439.20 1470 ---- ---- 420.40A 420.40A 428.00 -6.20 434.20 1475 ---- ---- 415.40A 415.40A 423.00 -6.20 429.20 1480 ---- ---- 410.40A 410.40A 418.00 -6.20 424.20 1485 ---- ---- 405.40A 405.40A 413.00 -6.20 419.20 1490 ---- ---- 400.40A 400.40A 408.00 -6.20 414.20 1495 ---- ---- 395.40A 395.40A 403.00 -6.20 409.20 1500 ---- ---- 388.20A 388.20A 398.00 -6.20 404.20 1505 ---- ---- 385.40A 385.40A 393.00 -6.20 399.20 1510 ---- ---- 380.40A 380.40A 388.00 -6.20 394.20 1515 ---- ---- 375.40A 375.40A 383.00 -6.20 389.20 1520 ---- ---- 370.40A 370.40A 378.00 -6.20 384.20 1525 ---- 379.90B 363.30A 363.30A 373.00 -6.20 379.20 1530 ---- ---- 360.50A 360.50A 368.10 -6.10 374.20 1535 ---- ---- 355.50A 355.50A 363.10 -6.10 369.20 1540 ---- ---- 350.50A 350.50A 358.20 -6.00 364.20 1545 ---- ---- 345.60A 345.60A 353.20 -6.10 359.30 1550 ---- 355.20B 338.80A 338.80A 348.30 -6.00 354.30 1555 ---- ---- 335.80A 335.80A 343.40 -6.00 349.40 1560 ---- ---- 330.90A 330.90A 338.60 -5.90 344.50 1565 ---- ---- 326.00A 326.00A 333.70 -5.90 339.60 1570 ---- ---- 321.20A 321.20A 328.80 -5.90 334.70 1575 ---- 330.80B 314.60A 314.60A 324.00 -5.80 329.80 1580 ---- ---- 311.50A 311.50A 319.20 -5.80 325.00 1585 ---- ---- 306.70A 306.70A 314.40 -5.70 320.10 1590 ---- ---- 301.90A 301.90A 309.60 -5.70 315.30 1595 ---- ---- 297.20A 297.20A 304.80 -5.70 310.50 1600 ---- 306.70B 290.80A 290.80A 300.10 -5.60 305.70 1605 ---- ---- 287.70A 287.70A 295.30 -5.60 300.90 1610 ---- ---- 283.00A 283.00A 290.60 -5.50 296.10 1615 ---- ---- 278.30A 278.30A 285.90 -5.50 291.40 1620 ---- ---- 273.70A 273.70A 281.30 -5.40 286.70 1625 ---- 283.20B 267.50A 267.50A 276.60 -5.40 282.00 1630 ---- ---- 264.40A 264.40A 272.00 -5.30 277.30 1635 ---- ---- 259.80A 259.80A 267.40 -5.20 272.60 1640 ---- ---- 255.30A 255.30A 262.80 -5.20 268.00 1645 ---- ---- 250.70A 250.70A 258.20 -5.20 263.40 1650 ---- 260.00B 244.70A 244.70A 253.60 -5.20 258.80 1655 ---- ---- 240.20A 240.20A 249.10 -5.10 254.20 1660 ---- 250.60B 235.80A 235.80A 244.60 -5.00 249.60 1665 ---- 246.30B 231.30A 231.30A 240.10 -5.00 245.10 1670 ---- 241.90B 226.90A 226.90A 235.70 -4.90 240.60 1675 ---- 237.40B 222.60A 222.60A 231.30 -4.80 2 236.10 11 1680 ---- 232.90B 218.20A 218.20A 226.90 -4.80 231.70 1685 ---- 228.50B 213.90A 213.90A 222.50 -4.70 227.20 1690 ---- 224.10B 209.70A 209.70A 218.20 -4.60 222.80 1695 ---- 220.00B 205.40A 205.40A 213.90 -4.60 218.50 1700 ---- 215.50B 201.20A 201.20A 209.60 -4.50 214.10 1 1705 ---- 211.20B 197.00A 197.00A 205.30 -4.50 209.80 1710 ---- 206.90B 192.90A 192.90A 201.10 -4.50 205.60 1715 ---- 202.60B 188.80A 188.80A 197.00 -4.30 201.30 1720 ---- 198.40B 184.70A 184.70A 192.80 -4.30 197.10 1725 ---- 194.20B 180.70A 180.70A 188.70 -4.20 192.90 1730 ---- 190.20B 176.70A 176.70A 184.60 -4.20 188.80 1735 ---- 186.00B 172.70A 172.70A 180.60 -4.10 184.70 1740 ---- 182.20B 168.80A 168.80A 176.60 -4.10 180.70 1745 ---- 178.10B 165.00A 165.00A 172.70 -3.90 176.60 1750 ---- 174.10B 161.20A 161.20A 168.80 -3.90 2 172.70 3 2 1755 ---- 170.10B 157.40A 157.40A 164.90 -3.80 168.70 1760 ---- 166.30B 153.70A 153.70A 161.10 -3.80 164.90 1765 ---- 162.30B 150.00A 150.00A 157.40 -3.60 161.00 1770 ---- 158.80B 146.40A 146.40A 153.60 -3.60 157.20 1775 ---- 155.10B 142.80A 142.80A 150.00 -3.50 153.50 1780 ---- 151.20B 139.30A 139.30A 146.40 -3.40 149.80 1785 ---- 147.60B 135.90A 135.90A 142.80 -3.30 146.10 1790 ---- 144.00B 132.50A 132.50A 139.30 -3.20 142.50 1795 ---- 140.40B 129.10A 129.10A 135.80 -3.20 139.00 1800 ---- 137.10B 125.80A 125.80A 132.40 -3.10 3 135.50 8 19 1805 ---- 133.50B 122.60A 122.60A 129.00 -3.00 132.00 1810 ---- 130.10B 119.40A 119.40A 125.70 -2.90 128.60 1 3 1815 ---- 126.80B 116.30A 116.30A 122.50 -2.80 125.30 1820 ---- 123.70B 113.20A 113.20A 119.30 -2.70 122.00 1825 ---- 120.30B 110.30A 110.30A 116.20 -2.60 118.80 1830 ---- 117.10B 107.30A 107.30A 113.10 -2.60 115.70 20 1835 ---- 114.10B 104.40A 104.40A 110.10 -2.50 112.60 1840 ---- 111.10B 101.60A 101.60A 107.20 -2.30 109.50 1845 ---- 108.00B 98.80A 98.80A 104.30 -2.30 106.60 1850 ---- 105.10B 96.10A 96.10A 101.50 -2.20 3 103.70 8 406 1855 ---- 102.20B 93.50A 93.50A 98.70 -2.10 100.80 1860 ---- 99.40B 90.90A 90.90A 96.00 -2.10 98.10 2 2 1865 ---- 96.70B 88.40A 88.40A 93.40 -2.00 95.40 1870 ---- 94.00B 85.80A 85.80A 90.80 -1.90 92.70 1875 ---- 91.40B 83.40A 83.40A 88.30 -1.80 1 90.10 1880 84.50 89.00B 81.00A 86.00B 85.80 -1.80 1 87.60 75 1885 ---- 86.50B 78.70A 78.70A 83.40 -1.80 85.20 1890 ---- 84.10B 76.40A 76.40A 81.10 -1.70 82.80 1895 ---- 81.60B 74.30A 74.30A 78.80 -1.70 80.50 1900 ---- 79.40B 72.10A 72.10A 76.60 -1.60 78.20 85 1905 ---- 77.20B 70.10A 70.10A 74.40 -1.60 76.00 1910 ---- 75.00B 68.10A 68.10A 72.40 -1.50 73.90 1915 ---- 72.80B 66.20A 66.20A 70.30 -1.50 71.80 2 2 1920 ---- 70.80B 64.30A 64.30A 68.40 -1.40 69.80 1925 ---- 68.80B 62.20A 62.20A 66.40 -1.50 67.90 12 35 1930 ---- 66.90B 60.70A 60.70A 64.60 -1.40 66.00 1935 ---- 65.00B 58.90A 58.90A 62.80 -1.30 64.10 1940 ---- 63.10B 57.30A 57.30A 61.00 -1.30 62.30 1 1945 ---- 61.40B 55.60A 55.60A 59.30 -1.30 60.60 1950 ---- 59.60B 53.70A 53.70A 57.70 -1.20 58.90 220 1955 ---- 57.90B 52.50A 52.50A 56.10 -1.20 57.30 1960 ---- 56.30B 50.70A 50.70A 54.50 -1.20 55.70 76 1965 ---- 54.70B 49.60A 49.60A 53.00 -1.10 54.10 1970 ---- 53.20B 47.90A 47.90A 51.60 -1.00 52.60 400 1975 ---- 51.70B 46.50A 46.50A 50.10 -1.00 51.10 32 1980 ---- 50.30B 45.20A 45.20A 48.80 -.90 49.70 1985 ---- 48.90B 44.00A 44.00A 47.50 -.80 48.30 76 1990 ---- 47.60B 43.10A 43.10A 46.20 -.80 47.00 5 1995 ---- 46.30B 42.10A 42.10A 44.90 -.80 45.70 2000 40.80 45.00B 40.40A 45.00B 43.70 -.70 9 44.40 472 2005 ---- 43.80B 39.70A 39.70A 42.60 -.60 43.20 169 2010 ---- 42.60B 38.30A 38.30A 41.40 -.60 42.00 670 2015 ---- 41.40B 37.60A 37.60A 40.30 -.60 40.90 2020 ---- 40.30B 36.30A 36.30A 39.30 -.50 39.80 30 2025 ---- 39.20B 35.30A 35.30A 38.20 -.50 38.70 76 2030 ---- 38.20B 34.80A 34.80A 37.30 -.40 37.70 50 2035 ---- 37.20B 33.90A 33.90A 36.30 -.40 36.70 100 2040 ---- 36.20B 32.50A 32.50A 35.40 -.30 35.70 50 2045 ---- 35.30B 32.00A 32.00A 34.40 -.30 34.70 10 2050 ---- 34.40B 30.90A 30.90A 33.60 -.20 33.80 45 292 2055 ---- 33.50B 30.10A 30.10A 32.70 -.20 32.90 4 2060 ---- 32.60B 29.40A 29.40A 31.90 -.20 32.10 80 2065 ---- 31.80B 28.60A 28.60A 31.10 -.20 31.30 2070 ---- 31.00B 27.80A 27.80A 30.30 -.20 30.50 60 2075 ---- 30.20B 27.00A 27.00A 29.60 -.10 29.70 50 830 2080 ---- 29.40B 26.70A 26.70A 28.80 -.10 28.90 2085 ---- 28.70B 26.20A 26.20A 28.10 -.10 28.20 2090 ---- 28.00B 25.50A 25.50A 27.40 -.10 27.50 2095 ---- 27.30B 24.90A 24.90A 26.80 .00 26.80 2100 24.40 26.60B 23.90A 26.60B 26.10 -.10 28 26.20 45 3257 2105 25.20 26.00B 23.70A 26.00B 25.50 .00 8 25.50 2110 25.50 25.50 22.80A 25.50 24.90 .00 2 24.90 120 2115 ---- 24.70B 22.30A 22.30A 24.30 .00 24.30 2120 ---- 24.10B 21.70A 21.70A 23.70 .00 23.70 25 2125 ---- 23.50B 21.20A 21.20A 23.20 .00 23.20 61 2130 ---- 23.00B 21.00A 21.00A 22.60 .00 22.60 2135 ---- 22.40B 20.50A 20.50A 22.10 .00 22.10 2140 ---- 21.90B 19.80A 19.80A 21.60 .00 21.60 155 2145 ---- 21.40B 19.60A 19.60A 21.10 .00 21.10 50 2150 ---- 20.90B 18.70A 18.70A 20.60 .00 1 20.60 64 1552 2155 ---- 20.50B 18.70A 18.70A 20.10 -.10 20.20 206 2160 ---- 20.00B 18.00A 18.00A 19.70 .00 19.70 124 2165 ---- 19.60B 17.80A 17.80A 19.20 -.10 19.30 2170 ---- 19.10B 17.20A 17.20A 18.80 -.10 18.90 268 2175 ---- 18.70B 16.90A 16.90A 18.40 .00 18.40 93 2180 ---- 18.30B 16.70A 16.70A 18.00 .00 18.00 201 2185 ---- 17.90B 16.10A 16.10A 17.60 .00 17.60 1410 2190 ---- 17.50B 15.70A 15.70A 17.20 .00 17.20 655 2195 ---- 17.10B 15.40A 15.40A 16.80 -.10 16.90 60 60 2200 ---- 16.80B 14.90A 14.90A 16.40 -.10 16.50 256 14721 2205 ---- 16.40B 14.90A 14.90A 16.10 .00 16.10 60 60 2210 ---- 16.10B 14.60A 14.60A 15.70 -.10 15.80 2215 ---- 15.70B 14.30A 14.30A 15.40 .00 15.40 15 2220 ---- 15.30B 14.00A 14.00A 15.10 .00 15.10 2225 ---- 15.00B 13.70A 13.70A 14.70 -.10 14.80 465 2230 ---- 14.70B 13.40A 13.40A 14.40 -.10 14.50 37 2235 ---- 14.40B 13.10A 13.10A 14.10 .00 14.10 2240 ---- 14.10B 12.80A 12.80A 13.80 .00 13.80 16 2245 ---- 13.80B 12.60A 12.60A 13.50 .00 13.50 2250 12.60 13.50B 12.00A 13.50B 13.30 +.10 11 13.20 64 4065 2255 ---- 13.20B 12.10A 12.10A 13.00 +.10 12.90 35 2260 12.10 13.00B 11.80A 13.00B 12.70 .00 4 12.70 2 401 2265 ---- 12.70B 11.60A 11.60A 12.40 .00 12.40 2270 ---- 12.40B 11.30A 11.30A 12.20 +.10 12.10 2275 ---- 12.20B 11.10A 11.10A 11.90 .00 11.90 687 2280 ---- 11.90B 10.90A 10.90A 11.70 +.10 11.60 16 2285 ---- 11.70B 10.70A 10.70A 11.50 +.10 11.40 2290 ---- 11.50B 10.40A 10.40A 11.20 +.10 11.10 2295 ---- 11.20B 10.20A 10.20A 11.00 +.10 10.90 2 6 2300 ---- 11.00B 9.90A 9.90A 10.80 +.10 10.70 1698 2305 ---- 10.80B 9.80A 9.80A 10.60 +.20 10.40 2310 ---- 10.60B 9.70A 9.70A 10.40 +.20 10.20 2315 ---- 10.40B 9.50A 9.50A 10.20 +.20 10.00 350 2320 ---- 10.10B 9.30A 9.30A 10.00 +.20 9.80 2325 ---- 9.90B 9.10A 9.10A 9.80 +.20 9.60 122 2330 ---- 9.80B 8.90A 8.90A 9.60 +.20 9.40 2335 ---- 9.60B 8.80A 8.80A 9.40 +.20 9.20 2340 ---- 9.40B 8.60A 8.60A 9.20 +.10 9.10 2345 ---- 9.20B 8.40A 8.40A 9.10 +.20 8.90 2350 ---- 9.00B 8.30A 8.30A 8.90 +.20 8.70 235 2355 ---- 8.80B 8.10A 8.10A 8.70 +.10 8.60 33 2360 ---- 8.70B 7.90A 7.90A 8.60 +.20 8.40 2370 ---- 8.40B 7.70A 7.70A 8.30 +.20 8.10 2375 ---- 8.20B 7.50A 7.50A 8.10 +.20 7.90 13 2380 ---- 8.00B 7.40A 7.40A 8.00 +.20 7.80 2390 ---- 7.70B 7.10A 7.10A 7.70 +.20 7.50 2400 ---- 7.60B 6.80A 6.80A 7.40 +.10 7.30 2435 2410 ---- 7.20B 6.60A 6.60A 7.10 +.10 7.00 2420 ---- 6.90B 6.40A 6.40A 6.90 +.10 6.80 2425 ---- 6.80B 6.30A 6.30A 6.80 +.20 6.60 2430 ---- 6.70B 6.20A 6.20A 6.60 +.10 6.50 2440 ---- 6.40B 6.00A 6.00A 6.40 +.10 6.30 2450 ---- 6.30B 5.70A 5.70A 6.20 +.10 6.10 159 2460 ---- 6.00B 5.50A 5.50A 6.00 +.10 5.90 2475 ---- 5.80B 5.20A 5.20A 5.70 +.10 5.60 8 2500 ---- 5.30B 4.80A 4.80A 5.20 .00 5.20 11 4437 2525 ---- 4.90B 4.40A 4.40A 4.80 .00 4.80 2550 ---- 4.50B 4.10A 4.10A 4.40 .00 4.40 2080 2575 ---- ---- 3.80A 3.80A 4.10 .00 4.10 7 2600 ---- ---- 3.50A 3.50A 3.80 .00 3.80 705 2625 ---- ---- 3.30A 3.30A 3.50 .00 3.50 25 2650 ---- 3.30B 3.10A 3.10A 3.30 +.10 3.20 47 2700 ---- ---- 2.70A 2.70A 2.80 .00 2.80 1052 2750 ---- 2.50B ---- 2.50B 2.40 .00 2.40 1950 2800 ---- ---- ---- ---- 2.10 .00 2.10 587 2850 ---- ---- ---- ---- 1.90 .00 1.90 301 2875 ---- ---- ---- ---- 1.80 +.10 1.70 375 2950 ---- ---- ---- ---- 1.50 +.10 1.40 37 3000 ---- ---- ---- ---- 1.30 .00 1.30 5084 3200 ---- ---- ---- ---- .80 .00 .80 1100 3500 ---- ---- ---- ---- .50 .00 .50 4416 4000 ---- .30B ---- .30B .30 +.10 .20 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 640.70 -6.50 647.20 1300 ---- ---- ---- ---- 615.70 -6.50 622.20 1325 ---- ---- ---- ---- 590.70 -6.50 597.20 1350 ---- ---- ---- ---- 565.70 -6.50 572.20 1375 ---- ---- ---- ---- 540.70 -6.50 547.20 1400 ---- ---- ---- ---- 515.70 -6.50 522.20 1425 ---- ---- ---- ---- 490.70 -6.50 497.20 1450 ---- ---- ---- ---- 465.70 -6.50 472.20 1470 ---- ---- ---- ---- 445.70 -6.50 452.20 1475 ---- ---- ---- ---- 440.70 -6.50 447.20 1480 ---- ---- ---- ---- 435.70 -6.50 442.20 1490 ---- ---- ---- ---- 425.70 -6.50 432.20 1500 ---- ---- 406.20A 406.20A 415.70 -6.50 422.20 1510 ---- ---- ---- ---- 405.70 -6.50 412.20 1520 ---- ---- ---- ---- 395.70 -6.50 402.20 1525 ---- 397.70B 381.20A 381.20A 390.70 -6.50 397.20 1530 ---- ---- ---- ---- 385.80 -6.40 392.20 1540 ---- ---- ---- ---- 375.90 -6.30 382.20 1550 ---- 373.00B 356.80A 356.80A 366.10 -6.20 372.30 1560 ---- ---- ---- ---- 356.30 -6.20 362.50 1565 ---- ---- ---- ---- 351.40 -6.20 357.60 1570 ---- ---- ---- ---- 346.60 -6.10 352.70 1575 ---- 348.60B 332.60A 332.60A 341.80 -6.10 347.90 1580 ---- ---- ---- ---- 337.00 -6.00 343.00 1585 ---- ---- ---- ---- 332.20 -6.00 338.20 1590 ---- ---- ---- ---- 327.40 -6.00 333.40 1595 ---- ---- ---- ---- 322.60 -6.00 328.60 1600 ---- 324.60B 308.90A 308.90A 317.90 -5.90 323.80 1605 ---- ---- ---- ---- 313.20 -5.80 319.00 1610 ---- ---- ---- ---- 308.50 -5.70 314.20 1615 ---- ---- ---- ---- 303.80 -5.70 309.50 1620 ---- ---- ---- ---- 299.10 -5.70 304.80 1625 ---- 301.00B 285.60A 285.60A 294.40 -5.70 300.10 1630 ---- ---- ---- ---- 289.80 -5.60 295.40 1635 ---- ---- ---- ---- 285.20 -5.60 290.80 1640 ---- ---- ---- ---- 280.60 -5.50 286.10 1645 ---- ---- ---- ---- 276.00 -5.50 281.50 1650 ---- 277.80B 262.80A 262.80A 271.50 -5.40 276.90 1655 ---- ---- 258.40A 258.40A 267.00 -5.30 272.30 1660 ---- 268.50B 253.90A 253.90A 262.50 -5.30 267.80 1665 ---- 264.20B 249.50A 249.50A 258.00 -5.20 263.20 1670 ---- 259.70B 245.10A 245.10A 253.50 -5.20 258.70 1675 ---- 255.20B 240.70A 240.70A 249.10 -5.20 254.30 2 1680 ---- 250.80B 236.30A 236.30A 244.70 -5.10 249.80 1685 ---- 246.40B 232.00A 232.00A 240.30 -5.10 245.40 1690 ---- 242.00B 227.70A 227.70A 236.00 -5.00 241.00 1695 ---- 237.60B 223.50A 223.50A 231.70 -4.90 236.60 1700 ---- 233.30B 219.20A 219.20A 227.40 -4.80 232.20 2 1705 ---- 229.00B 215.00A 215.00A 223.10 -4.80 227.90 1710 ---- 225.00B 210.90A 210.90A 218.90 -4.80 223.70 1 1715 ---- 220.40B 206.70A 206.70A 214.70 -4.70 219.40 1720 ---- 216.20B 202.70A 202.70A 210.50 -4.70 215.20 1725 ---- 212.30B 198.60A 198.60A 206.40 -4.60 211.00 1730 ---- 207.90B 194.60A 194.60A 202.30 -4.50 206.80 1735 ---- 203.80B 190.60A 190.60A 198.30 -4.40 202.70 1740 ---- 199.70B 186.60A 186.60A 194.30 -4.40 198.70 1745 ---- 195.70B 182.70A 182.70A 190.30 -4.30 194.60 1750 ---- 191.90B 178.90A 178.90A 186.40 -4.20 190.60 1755 ---- 187.70B 175.10A 175.10A 182.50 -4.20 186.70 1760 ---- 183.80B 171.30A 171.30A 178.60 -4.20 182.80 1765 ---- 179.90B 167.60A 167.60A 174.80 -4.10 178.90 1770 ---- 176.30B 163.90A 163.90A 171.00 -4.10 175.10 1775 ---- 172.30B 160.20A 160.20A 167.30 -4.00 171.30 1780 ---- 168.50B 156.60A 156.60A 163.60 -3.90 167.50 1785 ---- 165.10B 153.10A 153.10A 160.00 -3.90 163.90 1790 ---- 161.10B 149.60A 149.60A 156.40 -3.80 160.20 1795 ---- 157.50B 146.20A 146.20A 152.90 -3.70 156.60 1800 ---- 154.00B 142.80A 142.80A 149.40 -3.70 153.10 1805 ---- 150.40B 139.40A 139.40A 145.90 -3.70 149.60 1810 ---- 147.00B 136.10A 136.10A 142.50 -3.60 146.10 1815 ---- 143.60B 132.90A 132.90A 139.20 -3.50 142.70 1820 ---- 140.20B 129.70A 129.70A 135.90 -3.50 139.40 1825 ---- 136.90B 126.60A 126.60A 132.70 -3.40 136.10 1830 ---- 133.60B 123.50A 123.50A 129.50 -3.40 132.90 1835 ---- 130.40B 120.50A 120.50A 126.30 -3.40 129.70 1840 ---- 127.30B 117.50A 117.50A 123.30 -3.30 126.60 1845 ---- 124.20B 114.60A 114.60A 120.20 -3.30 123.50 1850 ---- 121.30B 111.80A 111.80A 117.30 -3.20 120.50 1855 ---- 118.10B 109.00A 109.00A 114.40 -3.10 117.50 1860 ---- 115.20B 106.20A 106.20A 111.50 -3.10 114.60 1865 ---- 112.30B 103.60A 103.60A 108.70 -3.10 111.80 1870 ---- 109.50B 100.90A 100.90A 106.00 -3.00 109.00 1875 ---- 106.80B 98.40A 98.40A 103.30 -2.90 106.20 1880 ---- 104.10B 95.90A 95.90A 100.70 -2.80 103.50 1885 ---- 101.40B 93.40A 93.40A 98.10 -2.80 100.90 1890 ---- 98.80B 91.00A 91.00A 95.60 -2.70 98.30 1895 ---- 96.30B 88.60A 88.60A 93.10 -2.70 95.80 1900 ---- 93.80B 86.20A 86.20A 90.80 -2.60 93.40 1905 ---- 91.40B 84.10A 84.10A 88.40 -2.60 91.00 1910 ---- 89.00B 81.90A 81.90A 86.10 -2.50 88.60 1915 ---- 86.70B 79.70A 79.70A 83.90 -2.40 86.30 1920 ---- 84.50B 77.70A 77.70A 81.80 -2.30 84.10 1925 ---- 82.40B 75.50A 75.50A 79.70 -2.20 81.90 1930 ---- 80.30B 73.60A 73.60A 77.60 -2.20 79.80 1935 ---- 78.10B 71.70A 71.70A 75.60 -2.10 77.70 1940 ---- 76.00B 69.90A 69.90A 73.70 -2.00 75.70 1945 ---- 74.10B 68.00A 68.00A 71.80 -1.90 73.70 1950 ---- 72.10B 66.10A 66.10A 70.00 -1.80 71.80 1955 ---- 70.30B 64.60A 64.60A 68.20 -1.70 69.90 1960 ---- 68.50B 62.90A 62.90A 66.40 -1.70 68.10 1965 ---- 66.70B 61.30A 61.30A 64.80 -1.50 66.30 1970 ---- 65.10B 59.70A 59.70A 63.10 -1.50 64.60 1975 ---- 63.30B 57.90A 57.90A 61.50 -1.40 62.90 2 1980 ---- 61.70B 56.40A 56.40A 60.00 -1.20 61.20 1985 ---- 60.10B 55.20A 55.20A 58.50 -1.20 59.70 1990 ---- 58.60B 53.80A 53.80A 57.00 -1.10 58.10 1995 ---- 57.10B 52.50A 52.50A 55.60 -1.00 56.60 2000 ---- 55.60B 50.90A 50.90A 54.20 -1.00 55.20 12 2005 ---- 54.20B 49.90A 49.90A 52.90 -.90 53.80 2010 ---- 52.90B 48.60A 48.60A 51.60 -.80 52.40 150 2015 ---- 51.60B 47.40A 47.40A 50.30 -.80 51.10 1 2020 ---- 50.30B 46.30A 46.30A 49.10 -.70 49.80 57 2025 ---- 49.00B 44.70A 44.70A 47.90 -.60 48.50 25 2030 ---- 47.80B 44.00A 44.00A 46.70 -.60 47.30 2035 ---- 46.70B 43.00A 43.00A 45.60 -.50 46.10 2040 ---- 45.50B 41.90A 41.90A 44.50 -.50 45.00 2045 ---- 44.40B 40.90A 40.90A 43.40 -.50 43.90 2050 41.10 43.30B 39.50A 43.30B 42.40 -.40 1 42.80 300 2055 ---- 42.30B 39.00A 39.00A 41.40 -.40 41.80 2060 ---- 41.20B 38.00A 38.00A 40.40 -.40 40.80 2065 ---- 40.30B 37.10A 37.10A 39.40 -.40 39.80 2070 ---- 39.30B 36.30A 36.30A 38.50 -.30 38.80 2075 ---- 38.40B 35.10A 35.10A 37.60 -.30 37.90 2080 ---- 37.40B 34.60A 34.60A 36.70 -.30 37.00 2085 ---- 36.60B 33.80A 33.80A 35.90 -.30 36.20 2090 ---- 35.70B 33.00A 33.00A 35.10 -.20 35.30 2095 ---- 34.90B 32.20A 32.20A 34.30 -.20 34.50 2100 33.30 34.50 31.20A 33.10A 33.50 -.20 3 33.70 250 2105 ---- 33.30B 30.80A 30.80A 32.70 -.20 32.90 2110 ---- 32.50B 30.10A 30.10A 32.00 -.20 32.20 2115 ---- 31.80B 29.30A 29.30A 31.30 -.20 31.50 2120 ---- 31.00B 28.80A 28.80A 30.60 -.10 30.70 1 2 2125 ---- 30.30B 27.90A 27.90A 29.90 -.20 30.10 21 2130 ---- 29.70B 27.50A 27.50A 29.20 -.20 29.40 2135 ---- 29.00B 26.90A 26.90A 28.60 -.10 28.70 2140 ---- 28.40B 26.30A 26.30A 28.00 -.10 28.10 2145 ---- 27.70B 25.70A 25.70A 27.40 -.10 27.50 2150 ---- 27.10B 25.00A 25.00A 26.80 -.10 26.90 139 2155 ---- 26.50B 24.60A 24.60A 26.20 -.10 26.30 2160 ---- 26.00B 24.10A 24.10A 25.70 .00 25.70 9 2165 ---- 25.40B 23.60A 23.60A 25.10 -.10 25.20 2170 ---- 24.90B 23.10A 23.10A 24.60 .00 24.60 2175 ---- 24.40B 22.50A 22.50A 24.10 .00 24.10 2180 ---- 23.90B 22.10A 22.10A 23.60 .00 23.60 2185 ---- 23.40B 21.70A 21.70A 23.10 .00 23.10 2190 ---- 22.90B 21.10A 21.10A 22.70 +.10 22.60 2195 ---- 22.50B 20.80A 20.80A 22.20 +.10 22.10 2200 ---- 22.00B 20.30A 20.30A 21.70 .00 21.70 244 2205 ---- 21.60B 19.90A 19.90A 21.30 +.10 21.20 6 2210 ---- 21.10B 19.50A 19.50A 20.90 +.10 20.80 2215 ---- 20.70B 19.10A 19.10A 20.50 +.20 20.30 2220 ---- 20.30B 18.70A 18.70A 20.10 +.20 19.90 225 2225 ---- 19.90B 18.40A 18.40A 19.70 +.20 19.50 2 2230 ---- 19.50B 18.00A 18.00A 19.30 +.20 19.10 2235 ---- 19.10B 17.60A 17.60A 18.90 +.20 18.70 2240 ---- 18.80B 17.30A 17.30A 18.50 +.10 18.40 2245 ---- 18.40B 17.00A 17.00A 18.20 +.20 18.00 2250 ---- 18.00B 16.60A 16.60A 17.80 +.20 17.60 3 2255 ---- 17.70B 16.30A 16.30A 17.50 +.20 17.30 2260 ---- 17.30B 16.00A 16.00A 17.10 +.20 16.90 2265 ---- 17.00B 15.70A 15.70A 16.80 +.20 16.60 2270 ---- 16.70B 15.40A 15.40A 16.50 +.20 16.30 2275 ---- 16.40B 15.10A 15.10A 16.20 +.20 16.00 28 2280 ---- 16.00B 14.80A 14.80A 15.90 +.20 15.70 2285 ---- 15.70B 14.50A 14.50A 15.60 +.20 15.40 2290 ---- 15.40B 14.20A 14.20A 15.30 +.20 15.10 2295 ---- 15.20B 14.00A 14.00A 15.00 +.20 14.80 10 2300 ---- 14.90B 13.70A 13.70A 14.70 +.20 14.50 302 2305 ---- 14.60B 13.40A 13.40A 14.40 +.20 14.20 400 2310 ---- 14.30B 13.20A 13.20A 14.20 +.20 14.00 2315 ---- 14.10B 12.90A 12.90A 13.90 +.20 13.70 2320 13.00 13.80B 12.70A 13.80B 13.60 +.10 1 13.50 2325 ---- 13.50B 12.50A 12.50A 13.40 +.20 13.20 15 2330 ---- 13.30B 12.20A 12.20A 13.10 +.10 13.00 2335 ---- 13.10B 12.00A 12.00A 12.90 +.10 12.80 2340 ---- 12.80B 11.80A 11.80A 12.70 +.20 12.50 2345 ---- 12.60B 11.60A 11.60A 12.40 +.10 12.30 2350 ---- 12.40B 11.40A 11.40A 12.20 +.10 12.10 146 2355 ---- 12.10B 11.20A 11.20A 12.00 +.10 11.90 2360 ---- 11.90B 11.00A 11.00A 11.80 +.10 11.70 2365 ---- 11.70B 10.80A 10.80A 11.60 +.10 11.50 2370 ---- 11.50B 10.60A 10.60A 11.40 +.10 11.30 2375 ---- 11.30B 10.40A 10.40A 11.20 +.10 11.10 10 2380 ---- 11.10B 10.20A 10.20A 11.00 +.10 10.90 2390 ---- 10.70B 9.90A 9.90A 10.60 +.10 10.50 2400 ---- 10.30B 9.60A 9.60A 10.20 +.10 10.10 1000 2410 ---- 10.00B 9.20A 9.20A 9.90 +.10 9.80 2420 ---- 9.60B 8.90A 8.90A 9.50 .00 9.50 2425 ---- 9.50B 8.80A 8.80A 9.40 +.10 9.30 2430 ---- 9.30B 8.60A 8.60A 9.20 .00 9.20 2440 ---- 9.00B 8.40A 8.40A 8.90 .00 8.90 2450 ---- 8.70B 8.10A 8.10A 8.60 .00 8.60 2460 ---- 8.40B 7.80A 7.80A 8.30 .00 8.30 2470 ---- 8.10B 7.60A 7.60A 8.10 +.10 8.00 2475 ---- 8.00B 7.50A 7.50A 7.90 .00 7.90 2500 ---- 7.40B 6.90A 6.90A 7.30 .00 7.30 234 2525 ---- 6.80B 6.30A 6.30A 6.70 .00 6.70 2550 ---- 6.30B 5.80A 5.80A 6.20 .00 6.20 10 63 2575 ---- 5.90B 5.40A 5.40A 5.80 +.10 5.70 2600 ---- 5.40B 5.10A 5.10A 5.30 .00 5.30 1100 2625 ---- 5.10B 4.70A 4.70A 5.00 +.10 4.90 12 2650 ---- 4.70B 4.40A 4.40A 4.60 .00 4.60 34 2900 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 35 3250 ---- ---- ---- ---- 1.10 -.10 1.20 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 515.70 -6.50 522.20 1425 ---- ---- ---- ---- 490.70 -6.50 497.20 1450 ---- ---- ---- ---- 465.70 -6.50 472.20 1475 ---- ---- ---- ---- 440.70 -6.50 447.20 1500 ---- 422.50B 406.40A 406.40A 415.70 -6.50 422.20 1525 ---- 397.60B 381.70A 381.70A 390.90 -6.30 397.20 1550 ---- 373.20B 357.40A 357.40A 366.50 -6.10 372.60 1575 ---- 349.00B 333.60A 333.60A 342.40 -5.90 348.30 1580 ---- ---- ---- ---- 337.70 -5.80 343.50 1590 ---- ---- ---- ---- 328.20 -5.80 334.00 1600 ---- 325.30B 310.10A 310.10A 318.80 -5.70 324.50 1610 ---- ---- ---- ---- 309.50 -5.60 315.10 1620 ---- ---- ---- ---- 300.30 -5.50 305.80 1625 ---- 302.30B 287.10A 287.10A 295.70 -5.50 301.20 1630 ---- ---- ---- ---- 291.20 -5.40 296.60 1640 ---- ---- 273.60A 273.60A 282.10 -5.30 287.40 1650 ---- 279.20B 264.70A 264.70A 273.10 -5.30 278.40 3 1660 ---- 270.20B 255.90A 255.90A 264.20 -5.20 269.40 1670 ---- 261.30B 247.30A 247.30A 255.50 -5.00 260.50 1675 ---- 257.20B 243.00A 243.00A 251.10 -5.00 256.10 1680 ---- 252.60B 238.70A 238.70A 246.80 -5.00 251.80 1685 ---- 248.20B 234.40A 234.40A 242.50 -4.90 247.40 1690 ---- 243.90B 230.20A 230.20A 238.30 -4.80 243.10 1695 ---- 239.60B 226.00A 226.00A 234.00 -4.80 238.80 1700 ---- 235.40B 221.90A 221.90A 229.80 -4.80 234.60 1 1705 ---- 231.10B 217.80A 217.80A 225.60 -4.80 230.40 1710 ---- 227.00B 213.70A 213.70A 221.50 -4.70 226.20 1715 ---- 222.80B 209.70A 209.70A 217.40 -4.60 222.00 1720 ---- 218.70B 205.70A 205.70A 213.30 -4.60 217.90 1725 ---- 214.60B 201.70A 201.70A 209.30 -4.50 213.80 1730 ---- 210.50B 197.80A 197.80A 205.30 -4.40 209.70 1735 ---- 206.50B 193.90A 193.90A 201.30 -4.40 205.70 1740 ---- 202.50B 190.00A 190.00A 197.40 -4.30 201.70 1745 ---- 198.60B 186.20A 186.20A 193.50 -4.20 197.70 1750 ---- 194.90B 182.40A 182.40A 189.60 -4.20 193.80 1755 ---- 191.10B 178.70A 178.70A 185.80 -4.20 190.00 1760 ---- 187.00B 175.00A 175.00A 182.00 -4.10 186.10 1765 ---- 183.20B 171.40A 171.40A 178.30 -4.00 182.30 1770 ---- 179.40B 167.80A 167.80A 174.60 -4.00 178.60 1775 ---- 175.70B 164.20A 164.20A 171.00 -3.90 174.90 1780 ---- 172.10B 160.70A 160.70A 167.40 -3.80 171.20 1785 ---- 168.40B 157.30A 157.30A 163.80 -3.80 167.60 1790 ---- 165.10B 153.90A 153.90A 160.30 -3.70 164.00 1795 ---- 161.60B 150.50A 150.50A 156.90 -3.60 160.50 1800 ---- 158.10B 147.20A 147.20A 153.40 -3.60 157.00 1805 ---- 154.50B 143.90A 143.90A 150.10 -3.40 153.50 1810 ---- 151.10B 140.70A 140.70A 146.80 -3.40 150.20 1815 ---- 147.70B 137.60A 137.60A 143.50 -3.30 146.80 1820 ---- 144.50B 134.40A 134.40A 140.30 -3.20 143.50 2 1825 ---- 141.20B 131.40A 131.40A 137.10 -3.20 140.30 1830 ---- 138.00B 128.40A 128.40A 134.00 -3.10 137.10 1835 ---- 134.90B 125.40A 125.40A 131.00 -3.00 134.00 1840 ---- 132.00B 122.50A 122.50A 128.00 -2.90 130.90 1845 ---- 128.80B 119.70A 119.70A 125.00 -2.90 127.90 1850 ---- 125.80B 116.90A 116.90A 122.10 -2.80 124.90 1855 ---- 123.10B 114.20A 114.20A 119.30 -2.70 122.00 1860 ---- 120.20B 111.50A 111.50A 116.50 -2.70 119.20 1865 ---- 117.20B 108.80A 108.80A 113.80 -2.60 116.40 1870 ---- 114.50B 106.30A 106.30A 111.10 -2.50 113.60 1875 ---- 111.80B 103.80A 103.80A 108.50 -2.40 110.90 1880 ---- 109.30B 101.30A 101.30A 105.90 -2.40 108.30 1885 ---- 106.50B 98.90A 98.90A 103.40 -2.30 105.70 1890 ---- 104.00B 96.50A 96.50A 100.90 -2.20 103.10 1895 ---- 101.50B 94.20A 94.20A 98.50 -2.20 100.70 1900 ---- 99.20B 91.80A 91.80A 96.10 -2.10 98.20 1 1905 ---- 96.70B 89.60A 89.60A 93.80 -2.10 95.90 1910 ---- 94.30B 87.50A 87.50A 91.60 -2.00 93.60 1915 ---- 92.20B 85.30A 85.30A 89.40 -1.90 91.30 1920 ---- 89.80B 83.20A 83.20A 87.20 -1.90 89.10 1925 ---- 87.70B 81.10A 81.10A 85.10 -1.80 86.90 1930 ---- 85.60B 79.30A 79.30A 83.10 -1.70 84.80 1935 ---- 83.50B 77.40A 77.40A 81.10 -1.70 82.80 1940 ---- 81.60B 75.50A 75.50A 79.20 -1.60 80.80 1945 ---- 79.60B 73.70A 73.70A 77.30 -1.50 78.80 1950 ---- 77.70B 71.60A 71.60A 75.50 -1.50 77.00 1955 ---- 75.90B 70.20A 70.20A 73.70 -1.40 75.10 1960 ---- 73.90B 68.60A 68.60A 71.90 -1.40 73.30 1965 ---- 72.20B 66.90A 66.90A 70.30 -1.20 71.50 1970 ---- 70.50B 65.30A 65.30A 68.60 -1.20 69.80 1975 ---- 68.80B 63.40A 63.40A 67.00 -1.20 68.20 1980 ---- 67.20B 62.30A 62.30A 65.40 -1.20 66.60 1985 ---- 65.60B 60.80A 60.80A 63.90 -1.10 65.00 1990 ---- 64.00B 59.40A 59.40A 62.40 -1.10 63.50 1995 ---- 62.50B 58.00A 58.00A 61.00 -1.00 62.00 2000 ---- 61.10B 56.30A 56.30A 59.60 -.90 60.50 10 2005 ---- 59.70B 55.40A 55.40A 58.30 -.80 59.10 2010 ---- 58.30B 54.10A 54.10A 56.90 -.80 57.70 2015 ---- 56.90B 52.90A 52.90A 55.70 -.70 56.40 2020 ---- 55.60B 51.70A 51.70A 54.40 -.70 55.10 2025 ---- 54.40B 50.00A 50.00A 53.20 -.60 53.80 100 2030 ---- 53.10B 49.40A 49.40A 52.00 -.60 52.60 2035 ---- 51.90B 47.90A 47.90A 50.90 -.50 51.40 2040 ---- 50.70B 47.20A 47.20A 49.70 -.50 50.20 2045 ---- 49.60B 46.20A 46.20A 48.60 -.50 49.10 2050 47.70 48.50B 44.70A 47.40A 47.60 -.40 200 48.00 100 2055 ---- 47.40B 44.20A 44.20A 46.50 -.40 46.90 2060 ---- 46.40B 42.70A 42.70A 45.50 -.40 45.90 150 2065 ---- 45.30B 42.30A 42.30A 44.60 -.30 44.90 2070 ---- 44.30B 41.30A 41.30A 43.60 -.30 43.90 2075 ---- 43.40B 40.10A 40.10A 42.70 -.20 42.90 100 2080 ---- 42.40B 39.60A 39.60A 41.80 -.20 42.00 2085 ---- 41.50B 38.30A 38.30A 40.90 -.20 41.10 2090 ---- 40.60B 37.90A 37.90A 40.00 -.20 40.20 2095 ---- 39.70B 37.10A 37.10A 39.20 -.10 39.30 2100 ---- 38.90B 35.90A 35.90A 38.40 -.10 38.50 1 502 2105 ---- 38.00B 35.50A 35.50A 37.60 .00 37.60 2110 ---- 37.20B 34.80A 34.80A 36.80 .00 36.80 1 1 2115 ---- 36.40B 34.10A 34.10A 36.00 -.10 36.10 1 1 2120 ---- 35.70B 33.40A 33.40A 35.30 .00 35.30 2125 ---- 34.90B 32.30A 32.30A 34.60 .00 34.60 15 2130 ---- 34.20B 32.00A 32.00A 33.80 .00 33.80 1 2135 ---- 33.50B 31.40A 31.40A 33.20 +.10 33.10 1 2140 ---- 32.80B 30.70A 30.70A 32.50 .00 32.50 1 2145 ---- 32.10B 30.10A 30.10A 31.80 .00 31.80 1 2150 ---- 31.50B 29.20A 29.20A 31.20 +.10 31.10 16 82 2155 ---- 30.80B 28.90A 28.90A 30.60 +.10 30.50 2160 ---- 30.20B 28.30A 28.30A 30.00 +.10 29.90 2165 ---- 29.60B 27.80A 27.80A 29.40 +.10 29.30 2170 ---- 29.00B 27.20A 27.20A 28.80 +.10 28.70 2175 ---- 28.40B 26.50A 26.50A 28.20 +.10 28.10 2180 ---- 27.90B 26.20A 26.20A 27.70 +.10 27.60 6 2185 ---- 27.30B 25.70A 25.70A 27.20 +.20 27.00 2190 ---- 26.80B 25.20A 25.20A 26.60 +.10 26.50 2195 ---- 26.30B 24.70A 24.70A 26.10 +.10 26.00 2200 ---- 25.80B 24.10A 24.10A 25.60 +.10 25.50 1100 2205 ---- 25.30B 23.80A 23.80A 25.20 +.20 25.00 2210 ---- 24.90B 23.30A 23.30A 24.70 +.20 24.50 2215 ---- 24.40B 22.90A 22.90A 24.20 +.20 24.00 2220 ---- 24.00B 22.40A 22.40A 23.80 +.20 23.60 2225 ---- 23.50B 21.90A 21.90A 23.30 +.20 23.10 2230 ---- 23.10B 21.60A 21.60A 22.90 +.20 22.70 2235 ---- 22.70B 21.20A 21.20A 22.50 +.20 22.30 2240 ---- 22.30B 20.80A 20.80A 22.10 +.20 21.90 2245 ---- 21.90B 20.40A 20.40A 21.70 +.20 21.50 2250 ---- 21.50B 20.00A 20.00A 21.30 +.20 21.10 11 2255 ---- 21.10B 19.70A 19.70A 20.90 +.20 20.70 2260 ---- 20.70B 19.40A 19.40A 20.50 +.20 20.30 2265 ---- 20.30B 19.00A 19.00A 20.20 +.30 19.90 2270 ---- 20.00B 18.70A 18.70A 19.80 +.20 19.60 2275 ---- 19.60B 18.30A 18.30A 19.50 +.30 19.20 2280 ---- 19.30B 18.00A 18.00A 19.10 +.20 18.90 2285 ---- 19.00B 17.70A 17.70A 18.80 +.30 18.50 2290 ---- 18.60B 17.40A 17.40A 18.50 +.30 18.20 40 2295 ---- 18.30B 17.10A 17.10A 18.20 +.30 17.90 2300 ---- 18.00B 16.80A 16.80A 17.80 +.20 17.60 20 147 2305 ---- 17.70B 16.50A 16.50A 17.50 +.20 17.30 2310 ---- 17.40B 16.20A 16.20A 17.20 +.20 17.00 2315 ---- 17.10B 15.90A 15.90A 16.90 +.20 16.70 2320 ---- 16.80B 15.70A 15.70A 16.60 +.20 16.40 2325 ---- 16.50B 15.40A 15.40A 16.40 +.30 16.10 31 2330 ---- 16.20B 15.10A 15.10A 16.10 +.30 15.80 2335 ---- 15.90B 14.90A 14.90A 15.80 +.30 15.50 2340 ---- 15.70B 14.60A 14.60A 15.60 +.30 15.30 2345 ---- 15.40B 14.40A 14.40A 15.30 +.30 15.00 2350 ---- 15.10B 14.10A 14.10A 15.00 +.20 14.80 250 2355 ---- 14.90B 13.90A 13.90A 14.80 +.30 14.50 2360 ---- 14.60B 13.70A 13.70A 14.50 +.20 14.30 2365 ---- 14.40B 13.50A 13.50A 14.30 +.30 14.00 2370 ---- 14.20B 13.20A 13.20A 14.10 +.30 13.80 2375 ---- 13.90B 13.00A 13.00A 13.80 +.20 13.60 2380 ---- 13.70B 12.80A 12.80A 13.60 +.30 13.30 2390 ---- 13.30B 12.40A 12.40A 13.20 +.30 12.90 2400 ---- 12.80B 12.00A 12.00A 12.70 +.20 12.50 200 2410 ---- 12.40B 11.60A 11.60A 12.30 +.20 12.10 2420 ---- 12.00B 11.30A 11.30A 12.00 +.30 11.70 2425 ---- 11.80B 11.10A 11.10A 11.80 +.30 11.50 2430 ---- 11.70B 10.90A 10.90A 11.60 +.30 11.30 2440 ---- 11.30B 10.60A 10.60A 11.20 +.20 11.00 2450 ---- 10.90B 10.30A 10.30A 10.90 +.30 10.60 1 2460 ---- 10.60B 10.00A 10.00A 10.60 +.30 10.30 2470 ---- 10.30B 9.70A 9.70A 10.30 +.30 10.00 2475 ---- 10.10B 9.50A 9.50A 10.10 +.30 9.80 2500 ---- 9.40B 8.90A 8.90A 9.40 +.30 9.10 1 32 2525 ---- 8.70B 8.30A 8.30A 8.80 +.30 8.50 2550 ---- 8.10B 7.70A 7.70A 8.20 +.30 7.90 2575 ---- 7.50B 7.20A 7.20A 7.70 +.40 7.30 13 2600 ---- 7.00B 6.60A 6.60A 7.20 +.40 6.80 280 2625 ---- 6.50B 6.20A 6.20A 6.80 +.40 6.40 2650 ---- 6.20B 5.80A 5.80A 6.40 +.40 6.00 12 OG SEP24 Gold Option CALL 1450 ---- ---- ---- ---- 483.20 ---- ---- 1475 ---- ---- ---- ---- 458.20 -6.60 464.80 1500 ---- 439.90B 424.00A 424.00A 433.20 -6.60 439.80 1525 ---- 415.30B 399.30A 399.30A 408.40 -6.40 414.80 1550 ---- 390.90B 375.10A 375.10A 384.00 -6.20 390.20 1575 ---- 366.30B 351.20A 351.20A 360.00 -6.00 366.00 1600 ---- 342.70B 327.80A 327.80A 336.40 -5.90 342.30 1625 ---- 319.40B 304.90A 304.90A 313.30 -5.70 319.00 1640 ---- ---- ---- 293.90A 299.70 ---- ---- 1650 ---- 296.60B 282.50A 282.50A 290.80 -5.40 296.20 1 3 1660 ---- 287.70B 273.70A 273.70A 281.90 -5.40 287.30 1670 ---- 278.80B 265.10A 265.10A 273.20 -5.20 278.40 1675 ---- 274.40B 260.80A 260.80A 268.80 -5.20 274.00 2 1 1680 ---- 270.00B 256.50A 256.50A 264.50 -5.20 269.70 1690 ---- 261.40B 248.00A 248.00A 255.90 -5.10 261.00 1700 ---- 252.80B 239.70A 239.70A 247.50 -5.00 252.50 2 1710 ---- 244.40B 231.50A 231.50A 239.20 -4.80 244.00 1720 ---- 236.10B 223.40A 223.40A 231.00 -4.70 235.70 1725 ---- 232.00B 219.40A 219.40A 226.90 -4.70 231.60 1730 ---- 227.90B 215.50A 215.50A 222.90 -4.60 227.50 1740 ---- 219.90B 207.70A 207.70A 215.00 -4.50 219.50 1745 ---- ---- ---- 205.80A 211.10 ---- ---- 1750 ---- 212.30B 200.00A 200.00A 207.20 -4.40 211.60 1755 ---- ---- ---- 198.10A 203.30 ---- ---- 1760 ---- 204.20B 192.50A 192.50A 199.50 -4.30 203.80 1765 ---- 200.40B 188.80A 188.80A 195.80 -4.20 200.00 1770 ---- 196.90B 185.20A 185.20A 192.00 -4.20 196.20 1775 ---- 192.90B 181.60A 181.60A 188.40 -4.10 192.50 1780 ---- 189.20B 178.10A 178.10A 184.70 -4.10 188.80 1785 ---- 185.50B 174.50A 174.50A 181.10 -4.00 185.10 1790 ---- 181.90B 171.10A 171.10A 177.60 -3.90 181.50 1795 ---- 178.60B 167.60A 167.60A 174.10 -3.80 177.90 1800 ---- 174.80B 164.30A 164.30A 170.60 -3.80 174.40 1805 ---- 171.30B 160.90A 160.90A 167.20 -3.70 170.90 1810 ---- 167.90B 157.70A 157.70A 163.80 -3.60 167.40 1815 ---- 164.50B 154.40A 154.40A 160.50 -3.50 164.00 1820 ---- 161.20B 151.20A 151.20A 157.20 -3.50 160.70 1825 ---- 157.80B 148.10A 148.10A 153.90 -3.50 157.40 1830 ---- 154.60B 145.00A 145.00A 150.70 -3.40 154.10 1835 ---- 151.40B 141.90A 141.90A 147.60 -3.30 150.90 1840 ---- 148.20B 138.90A 138.90A 144.50 -3.30 147.80 1845 ---- 145.10B 136.00A 136.00A 141.40 -3.30 144.70 1850 ---- 142.00B 133.10A 133.10A 138.40 -3.20 141.60 1855 ---- 139.20B 130.30A 130.30A 135.50 -3.10 138.60 1860 ---- 136.10B 127.50A 127.50A 132.60 -3.00 135.60 1865 ---- 133.10B 124.70A 124.70A 129.70 -3.00 132.70 1870 ---- 130.30B 122.00A 122.00A 126.90 -3.00 129.90 1875 ---- 127.60B 119.40A 119.40A 124.10 -3.00 127.10 1880 ---- 124.70B 116.80A 116.80A 121.40 -2.90 124.30 1885 ---- 122.00B 114.20A 114.20A 118.70 -2.90 121.60 1890 ---- 119.30B 111.70A 111.70A 116.10 -2.80 118.90 1895 ---- 116.70B 109.30A 109.30A 113.50 -2.80 116.30 1900 ---- 114.20B 106.90A 106.90A 111.00 -2.80 113.80 1905 ---- 111.60B 104.50A 104.50A 108.60 -2.70 111.30 1910 ---- 109.10B 102.20A 102.20A 106.10 -2.70 108.80 1915 ---- 106.90B 100.00A 100.00A 103.80 -2.60 106.40 1920 ---- 104.30B 97.70A 97.70A 101.50 -2.60 104.10 1925 99.70 102.10B 95.50A 98.40A 99.20 -2.60 9 101.80 1930 ---- 99.90B 93.40A 93.40A 97.00 -2.50 99.50 1935 ---- 97.50B 91.40A 91.40A 94.80 -2.50 97.30 1940 ---- 95.40B 89.30A 89.30A 92.70 -2.50 95.20 1945 ---- 93.40B 87.30A 87.30A 90.70 -2.40 93.10 1950 ---- 91.30B 85.30A 85.30A 88.70 -2.30 38 91.00 1955 ---- 89.20B 83.50A 83.50A 86.80 -2.20 89.00 1960 ---- 87.20B 81.70A 81.70A 84.90 -2.10 87.00 1965 ---- 85.30B 79.90A 79.90A 83.00 -2.10 85.10 1970 ---- 83.40B 78.20A 78.20A 81.20 -2.00 83.20 1975 ---- 81.70B 76.20A 76.20A 79.40 -2.00 81.40 1 1980 ---- 79.70B 74.80A 74.80A 77.70 -1.90 79.60 1985 ---- 78.00B 73.20A 73.20A 76.00 -1.80 77.80 1990 ---- 76.30B 71.60A 71.60A 74.40 -1.70 76.10 1995 ---- 74.60B 70.00A 70.00A 72.80 -1.70 74.50 2000 ---- 73.10B 68.20A 68.20A 71.30 -1.50 72.80 2024 2005 ---- 71.40B 67.10A 67.10A 69.70 -1.60 71.30 2010 ---- 69.90B 65.70A 65.70A 68.30 -1.40 69.70 2015 ---- 68.40B 64.30A 64.30A 66.80 -1.40 68.20 2020 ---- 66.90B 62.90A 62.90A 65.40 -1.30 66.70 2025 ---- 65.60B 61.10A 61.10A 64.00 -1.30 65.30 2030 ---- 64.20B 60.30A 60.30A 62.70 -1.20 63.90 2035 ---- 62.80B 59.00A 59.00A 61.40 -1.10 62.50 2040 ---- 61.40B 57.80A 57.80A 60.10 -1.10 61.20 2045 ---- 60.20B 56.60A 56.60A 58.90 -1.00 59.90 2050 55.60 58.90B 54.90A 58.90B 57.70 -1.00 1 58.70 35 2055 55.60 57.70B 54.40A 54.40A 56.50 -.90 1 57.40 2060 54.40 56.50B 53.30A 53.30A 55.30 -.90 1 56.20 2065 ---- 55.30B 51.60A 51.60A 54.20 -.90 55.10 1 1 2070 ---- 54.20B 50.50A 50.50A 53.10 -.90 54.00 1 50 2075 ---- 53.10B 49.50A 49.50A 52.10 -.70 52.80 1 1 2080 ---- 52.00B 49.10A 49.10A 51.00 -.80 51.80 1 1 2085 ---- 50.90B 48.10A 48.10A 50.00 -.70 50.70 1 1 2090 48.00 49.90B 47.20A 47.40A 49.10 -.60 1 49.70 1 1 2095 ---- 48.90B 46.20A 46.20A 48.10 -.60 48.70 2100 ---- 47.90B 44.90A 44.90A 47.20 -.50 47.70 345 2105 ---- 47.00B 44.50A 44.50A 46.30 -.50 46.80 2110 45.40 46.00B 43.60A 43.60A 45.40 -.40 1 45.80 1 2115 44.40 45.10B 42.70A 42.70A 44.50 -.40 1 44.90 1 2120 ---- 44.20B 41.90A 41.90A 43.70 -.40 44.10 1 1 2125 ---- 43.40B 40.60A 40.60A 42.80 -.40 43.20 1 2130 ---- 42.50B 40.30A 40.30A 42.00 -.40 42.40 1 1 2135 ---- 41.70B 39.50A 39.50A 41.30 -.20 41.50 2140 ---- 40.90B 38.80A 38.80A 40.50 -.20 40.70 2145 ---- 40.10B 38.10A 38.10A 39.70 -.30 40.00 2150 ---- 39.30B 37.00A 37.00A 39.00 -.20 39.20 2155 ---- 38.60B 36.60A 36.60A 38.30 -.20 38.50 2160 ---- 37.80B 36.00A 36.00A 37.60 -.10 37.70 2 2165 ---- 37.10B 35.30A 35.30A 36.90 -.10 37.00 2170 ---- 36.40B 34.60A 34.60A 36.20 -.10 36.30 2175 ---- 35.70B 33.60A 33.60A 35.50 -.10 35.60 2180 ---- 35.10B 33.40A 33.40A 34.90 -.10 35.00 2185 ---- 34.40B 32.80A 32.80A 34.20 -.10 34.30 2190 ---- 33.80B 32.20A 32.20A 33.60 -.10 33.70 2195 ---- 33.20B 31.60A 31.60A 33.00 -.10 33.10 2200 ---- ---- 30.70A 30.70A 32.40 -.10 32.50 6024 2205 ---- 32.00B 30.50A 30.50A 31.80 -.10 31.90 2210 ---- 31.40B 29.90A 29.90A 31.30 .00 31.30 2215 ---- 30.80B 29.40A 29.40A 30.70 .00 30.70 2220 ---- 30.30B 28.90A 28.90A 30.20 .00 30.20 2225 ---- ---- 28.10A 28.10A 29.60 -.10 29.70 2230 ---- 29.20B 27.90A 27.90A 29.10 .00 29.10 2235 ---- 28.70B 27.40A 27.40A 28.60 .00 28.60 2240 ---- 28.20B 26.90A 26.90A 28.10 .00 28.10 2245 ---- 27.70B 26.50A 26.50A 27.60 .00 27.60 2250 ---- 27.30B 25.80A 25.80A 27.20 +.10 27.10 261 2255 ---- 26.80B 25.60A 25.60A 26.70 .00 26.70 2260 ---- 26.40B 25.20A 25.20A 26.30 +.10 26.20 2265 ---- 25.90B 24.70A 24.70A 25.80 +.10 25.70 2270 ---- 25.50B 24.30A 24.30A 25.40 +.10 25.30 2275 ---- 25.10B 23.70A 23.70A 25.00 +.10 24.90 2280 ---- 24.70B 23.50A 23.50A 24.60 +.20 24.40 2285 ---- 24.30B 23.10A 23.10A 24.20 +.20 24.00 2290 ---- 23.90B 22.70A 22.70A 23.80 +.20 23.60 2295 ---- 23.50B 22.40A 22.40A 23.40 +.20 23.20 2300 ---- 23.10B 22.00A 22.00A 23.00 +.20 76 22.80 66 2305 ---- 22.70B 21.70A 21.70A 22.60 +.10 22.50 2310 ---- 22.40B 21.30A 21.30A 22.30 +.20 22.10 2315 ---- 22.00B 21.00A 21.00A 21.90 +.20 21.70 2320 ---- 21.70B 20.60A 20.60A 21.60 +.20 21.40 2325 ---- 21.30B 20.30A 20.30A 21.20 +.20 21.00 2330 ---- 21.00B 20.00A 20.00A 20.90 +.20 20.70 2335 ---- 20.60B 19.70A 19.70A 20.60 +.30 20.30 2340 ---- 20.30B 19.40A 19.40A 20.20 +.20 20.00 2345 ---- 20.00B 19.00A 19.00A 19.90 +.20 19.70 2350 ---- 19.70B 18.80A 18.80A 19.60 +.20 19.40 2355 ---- 19.40B 18.50A 18.50A 19.30 +.20 19.10 2360 ---- 19.10B 18.20A 18.20A 19.00 +.30 18.70 2365 ---- 18.80B 17.90A 17.90A 18.70 +.20 18.50 2370 ---- 18.50B 17.60A 17.60A 18.40 +.20 18.20 2375 ---- 18.20B 17.40A 17.40A 18.20 +.30 17.90 2380 ---- 17.90B 17.10A 17.10A 17.90 +.30 17.60 2385 ---- 17.70B 16.80A 16.80A 17.60 +.30 17.30 2390 ---- 17.40B 16.60A 16.60A 17.40 +.40 17.00 2400 ---- 16.90B 16.10A 16.10A 16.80 +.30 16.50 5 2410 ---- 16.40B 15.60A 15.60A 16.40 +.40 16.00 2420 ---- 15.90B 15.20A 15.20A 15.90 +.40 15.50 2425 ---- 15.60B 14.90A 14.90A 15.60 +.30 15.30 2430 ---- 15.40B 14.70A 14.70A 15.40 +.30 15.10 2440 ---- 15.00B 14.30A 14.30A 15.00 +.40 14.60 2450 ---- 14.50B 13.90A 13.90A 14.50 +.30 14.20 14 2460 ---- 14.10B 13.50A 13.50A 14.10 +.30 13.80 2470 ---- 13.70B 13.10A 13.10A 13.70 +.30 13.40 2475 ---- 13.50B 13.00A 13.00A 13.50 +.30 13.20 2480 ---- 13.30B 12.80A 12.80A 13.30 +.30 13.00 2500 ---- 12.60B 12.10A 12.10A 12.60 +.30 12.30 2525 ---- 11.70B 11.30A 11.30A 11.80 +.40 11.40 1 2550 ---- 10.90B 10.60A 10.60A 11.00 +.30 10.70 2575 ---- 10.20B 9.90A 9.90A 10.30 +.30 10.00 2600 ---- 9.60B ---- 9.60B 9.60 +.30 9.30 2625 ---- 9.00B ---- 9.00B 9.00 +.30 8.70 2650 ---- 8.40B ---- 8.40B 8.40 +.20 8.20 1 2675 ---- 7.90B ---- 7.90B 7.90 +.20 7.70 4 2900 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 2 3000 ---- ---- ---- ---- 3.80 .00 3.80 6 OG OCT24 Gold Option CALL 1450 ---- ---- ---- ---- 483.20 ---- ---- 1475 ---- ---- 449.30A 449.30A 458.20 -6.60 464.80 1500 ---- ---- 424.30A 424.30A 433.30 -6.50 439.80 1525 ---- 415.00B 400.10A 400.10A 408.70 -6.20 414.90 1550 ---- 390.70B 376.00A 376.00A 384.50 -6.00 390.50 1575 ---- 366.80B 352.50A 352.50A 360.80 -5.70 366.50 1600 ---- 343.40B 329.40A 329.40A 337.50 -5.40 342.90 1625 ---- 320.40B 306.90A 306.90A 314.80 -5.10 319.90 1640 ---- ---- ---- 295.90A 301.40 ---- ---- 1650 ---- 298.30B 284.80A 284.80A 292.60 -4.80 297.40 1660 ---- 289.20B 276.20A 276.20A 283.80 -4.70 288.50 1670 ---- 280.50B 267.70A 267.70A 275.20 -4.60 279.80 1675 ---- 276.20B 263.50A 263.50A 271.00 -4.40 275.40 1680 ---- 271.90B 259.30A 259.30A 266.70 -4.40 271.10 1690 ---- 263.40B 251.00A 251.00A 258.30 -4.30 262.60 1700 ---- 255.00B 242.80A 242.80A 250.00 -4.20 254.20 1710 ---- 246.70B 234.80A 234.80A 241.80 -4.10 245.90 1720 ---- 238.60B 226.90A 226.90A 233.80 -3.90 237.70 1725 ---- 234.60B 223.00A 223.00A 229.80 -3.80 233.60 1730 ---- 230.80B 219.10A 219.10A 225.90 -3.70 229.60 1740 ---- 222.70B 211.50A 211.50A 218.10 -3.60 221.70 1745 ---- ---- ---- 209.40A 214.20 ---- ---- 1750 ---- 215.00B 204.00A 204.00A 210.40 -3.50 213.90 1755 ---- ---- ---- 202.00A 206.70 ---- ---- 1760 ---- 207.60B 196.70A 196.70A 203.00 -3.30 206.30 1765 ---- 203.60B 193.10A 193.10A 199.30 -3.20 202.50 1770 ---- 200.00B 189.50A 189.50A 195.60 -3.20 198.80 1775 ---- 196.30B 186.00A 186.00A 192.00 -3.10 195.10 1780 ---- 192.70B 182.50A 182.50A 188.50 -3.00 191.50 1785 ---- 189.10B 179.10A 179.10A 184.90 -2.90 187.80 1790 ---- 185.60B 175.70A 175.70A 181.50 -2.80 184.30 1795 ---- 182.10B 172.40A 172.40A 178.00 -2.70 180.70 1800 ---- 178.60B 169.10A 169.10A 174.70 -2.60 177.30 1805 ---- 175.20B 165.80A 165.80A 171.30 -2.50 173.80 1810 ---- 171.90B 162.60A 162.60A 168.00 -2.40 170.40 1815 ---- 168.50B 159.40A 159.40A 164.80 -2.30 167.10 1820 ---- 165.30B 156.30A 156.30A 161.60 -2.10 163.70 1825 ---- 162.30B 153.30A 153.30A 158.40 -2.10 160.50 1830 ---- 158.80B 150.20A 150.20A 155.30 -1.90 157.20 1835 ---- 155.70B 147.20A 147.20A 152.20 -1.90 154.10 1840 ---- 152.60B 144.30A 144.30A 149.20 -1.70 150.90 1845 ---- 149.60B 141.40A 141.40A 146.20 -1.60 147.80 1850 ---- 146.60B 138.60A 138.60A 143.30 -1.50 144.80 1855 ---- 143.60B 135.80A 135.80A 140.40 -1.40 141.80 1860 ---- 140.70B 133.00A 133.00A 137.50 -1.40 138.90 1865 ---- 137.80B 130.30A 130.30A 134.70 -1.30 136.00 1870 ---- 135.00B 127.70A 127.70A 131.90 -1.20 133.10 1875 ---- 132.20B 125.10A 125.10A 129.20 -1.10 130.30 1880 ---- 129.70B 122.50A 122.50A 126.50 -1.00 127.50 1885 ---- 126.90B 120.00A 120.00A 123.90 -.90 124.80 1890 ---- 124.20B 117.60A 117.60A 121.30 -.90 122.20 1895 ---- 121.70B 115.10A 115.10A 118.80 -.80 119.60 1900 ---- 119.20B 112.80A 112.80A 116.30 -.70 117.00 1905 ---- 116.60B 110.40A 110.40A 113.90 -.60 114.50 1910 ---- 114.20B 108.10A 108.10A 111.50 -.50 112.00 1915 ---- 111.80B 105.90A 105.90A 109.10 -.50 109.60 1920 ---- 109.50B 103.70A 103.70A 106.80 -.50 107.30 1925 ---- 107.20B 101.50A 107.20B 104.60 -.30 104.90 1930 ---- 105.10B 99.40A 105.10B 102.40 -.30 102.70 1935 ---- 102.70B 97.30A 97.30A 100.20 -.20 100.40 1940 ---- 100.60B 95.30A 100.60B 98.20 -.10 98.30 1945 ---- 98.50B 93.30A 98.50B 96.10 .00 96.10 1 1950 ---- 96.50B 91.40A 96.30B 94.10 .00 94.10 4 1955 ---- 94.40B 89.50A 94.40B 92.20 +.20 92.00 1960 ---- 92.50B 87.70A 92.50B 90.30 +.30 90.00 1965 ---- 90.50B 85.90A 90.50B 88.40 +.30 88.10 1970 ---- 88.70B 84.10A 88.70B 86.60 +.40 86.20 1975 ---- 86.90B 82.40A 86.70B 84.90 +.50 84.40 1980 ---- 85.00B 80.70A 85.00B 83.10 +.50 82.60 1985 ---- 83.30B 79.10A 83.30B 81.50 +.70 80.80 1990 ---- 81.60B 77.50A 81.60B 79.80 +.70 79.10 1995 ---- 79.90B 76.00A 79.90B 78.20 +.80 77.40 2000 ---- 78.30B 74.50A 78.30B 76.60 +.80 75.80 1 2005 ---- 76.80B 73.00A 76.80B 75.10 +.90 74.20 1 2010 ---- 75.10B 71.50A 75.10B 73.60 +1.00 72.60 2015 ---- 73.60B 70.10A 73.60B 72.20 +1.10 71.10 2020 ---- 72.10B 68.70A 72.10B 70.70 +1.10 69.60 2025 ---- 70.70B 67.40A 70.70B 69.30 +1.20 68.10 2030 ---- 69.30B 66.10A 66.10A 68.00 +1.30 66.70 2035 ---- 67.90B 64.80A 67.90B 66.60 +1.20 65.40 2040 ---- 66.50B 63.50A 66.50B 65.30 +1.30 64.00 2045 ---- 65.30B 62.30A 65.30B 64.10 +1.40 62.70 2050 ---- 64.00B 61.00A 64.00B 62.80 +1.40 61.40 2055 ---- 62.70B 59.90A 62.70B 61.60 +1.40 60.20 25 2060 ---- 61.50B 58.80A 61.50B 60.40 +1.40 59.00 2065 ---- 60.30B ---- 60.30B 59.30 +1.50 57.80 2070 ---- 59.10B ---- 59.10B 58.20 +1.60 56.60 2075 ---- 58.00B 55.40A 58.00B 57.10 +1.60 55.50 2080 ---- 56.90B ---- 56.90B 56.00 +1.60 54.40 2085 ---- 55.80B ---- 55.80B 54.90 +1.60 53.30 2090 ---- 54.70B ---- 54.70B 53.90 +1.70 52.20 2095 ---- 53.70B ---- 53.70B 52.90 +1.70 51.20 2100 ---- 52.70B ---- 52.70B 52.00 +1.80 50.20 150 2105 ---- 51.70B ---- 51.70B 51.00 +1.80 49.20 2110 ---- 50.70B ---- 50.70B 50.10 +1.80 48.30 2115 ---- 49.80B ---- 49.80B 49.20 +1.80 47.40 2120 ---- 48.90B ---- 48.90B 48.30 +1.80 46.50 2125 ---- 48.00B ---- 48.00B 47.40 +1.80 45.60 2130 ---- 47.10B ---- 47.10B 46.60 +1.90 44.70 2135 ---- 46.20B ---- 46.20B 45.80 +1.90 43.90 2140 ---- 45.40B ---- 45.40B 45.00 +2.00 43.00 2145 ---- 44.50B ---- 44.50B 44.20 +2.00 42.20 2150 ---- 43.70B ---- 43.70B 43.40 +1.90 41.50 2155 ---- 42.90B ---- 42.90B 42.60 +1.90 40.70 2160 ---- 42.20B ---- 42.20B 41.90 +2.00 39.90 2165 ---- 41.40B ---- 41.40B 41.20 +2.00 39.20 2170 ---- 40.70B ---- 40.70B 40.50 +2.00 38.50 2175 ---- 40.00B ---- 40.00B 39.80 +2.00 37.80 2180 ---- 39.30B ---- 39.30B 39.10 +2.00 37.10 2185 ---- 38.60B ---- 38.60B 38.40 +1.90 36.50 2190 ---- 37.90B ---- 37.90B 37.80 +2.00 35.80 2195 ---- 37.20B ---- 37.20B 37.10 +1.90 35.20 2200 ---- 36.60B ---- 36.60B 36.50 +1.90 34.60 1 2205 ---- 35.90B ---- 35.90B 35.90 +1.90 34.00 2210 ---- 35.30B ---- 35.30B 35.30 +1.90 33.40 2215 ---- 34.70B ---- 34.70B 34.70 +1.90 32.80 2220 ---- 34.10B ---- 34.10B 34.20 +2.00 32.20 2225 ---- 33.50B ---- 33.50B 33.60 +1.90 31.70 1 2230 ---- 33.00B ---- 33.00B 33.00 +1.90 31.10 2235 ---- 32.40B ---- 32.40B 32.50 +1.90 30.60 2240 ---- 31.90B ---- 31.90B 32.00 +1.90 30.10 2245 ---- 31.30B ---- 31.30B 31.50 +1.90 29.60 2250 ---- 30.80B ---- 30.80B 31.00 +1.90 29.10 1 1 2255 ---- 30.30B ---- 30.30B 30.50 +1.90 28.60 2260 ---- 29.90B ---- 29.90B 30.00 +1.90 28.10 2265 ---- 29.40B ---- 29.40B 29.50 +1.90 27.60 2270 ---- 28.90B ---- 28.90B 29.00 +1.80 27.20 2275 ---- 28.50B ---- 28.50B 28.60 +1.90 26.70 2280 ---- 28.00B ---- 28.00B 28.10 +1.80 26.30 2285 ---- 27.60B ---- 27.60B 27.70 +1.80 25.90 2290 ---- 27.20B ---- 27.20B 27.30 +1.90 25.40 2295 ---- 26.70B ---- 26.70B 26.80 +1.80 25.00 2300 ---- 26.30B ---- 26.30B 26.40 +1.80 24.60 2305 ---- 25.90B ---- 25.90B 26.00 +1.80 24.20 2310 ---- 25.50B ---- 25.50B 25.60 +1.70 23.90 2315 ---- 25.10B ---- 25.10B 25.20 +1.70 23.50 2320 ---- 24.80B ---- 24.80B 24.90 +1.80 23.10 2325 ---- 24.40B ---- 24.40B 24.50 +1.80 22.70 2330 ---- 24.00B ---- 24.00B 24.10 +1.70 22.40 2335 ---- 23.70B ---- 23.70B 23.80 +1.80 22.00 2340 ---- 23.30B ---- 23.30B 23.40 +1.70 21.70 2345 ---- 23.00B ---- 23.00B 23.10 +1.70 21.40 2350 ---- 22.60B ---- 22.60B 22.70 +1.70 21.00 2355 ---- 22.30B ---- 22.30B 22.40 +1.70 20.70 2360 ---- 22.00B ---- 22.00B 22.10 +1.70 20.40 2365 ---- 21.70B ---- 21.70B 21.80 +1.70 20.10 2370 ---- 21.30B ---- 21.30B 21.40 +1.60 19.80 2375 ---- 21.00B ---- 21.00B 21.10 +1.60 19.50 2380 ---- 20.70B ---- 20.70B 20.80 +1.60 19.20 2385 ---- 20.40B ---- 20.40B 20.50 +1.60 18.90 2390 ---- 20.10B ---- 20.10B 20.20 +1.60 18.60 2400 ---- 19.60B ---- 19.60B 19.70 +1.60 18.10 2410 ---- 19.00B ---- 19.00B 19.10 +1.60 17.50 2420 ---- 18.50B ---- 18.50B 18.60 +1.60 17.00 2425 ---- 18.20B ---- 18.20B 18.30 +1.50 16.80 2430 ---- 18.00B ---- 18.00B 18.10 +1.50 16.60 2440 ---- 17.50B ---- 17.50B 17.60 +1.50 16.10 2450 ---- 17.00B ---- 17.00B 17.10 +1.50 15.60 2460 ---- 16.50B ---- 16.50B 16.70 +1.50 15.20 2470 ---- 16.10B ---- 16.10B 16.20 +1.40 14.80 2475 ---- 15.90B ---- 15.90B 16.00 +1.40 14.60 2480 ---- 15.70B ---- 15.70B 15.80 +1.40 14.40 2500 ---- 14.80B ---- 14.80B 15.00 +1.40 13.60 75 2525 ---- 13.90B ---- 13.90B 14.10 +1.30 12.80 2550 ---- 13.00B ---- 13.00B 13.20 +1.20 12.00 2575 ---- 12.20B ---- 12.20B 12.40 +1.10 11.30 2600 ---- 11.50B ---- 11.50B 11.70 +1.10 10.60 141 2625 ---- 10.80B ---- 10.80B 11.00 +1.00 10.00 2650 ---- 10.20B ---- 10.20B 10.30 +.90 9.40 2675 ---- 9.60B ---- 9.60B 9.70 +.80 8.90 3000 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 500 3500 ---- ---- ---- ---- 2.10 +.10 2.00 4 4000 ---- ---- ---- ---- 1.10 +.10 1.00 OG NOV24 Gold Option CALL 1475 ---- ---- ---- 471.20A 475.90 ---- ---- 1500 ---- ---- 444.10A 444.10A 450.90 -6.80 457.70 1525 ---- ---- 420.00A 420.00A 426.00 -6.80 432.80 1550 ---- ---- 396.30A 396.30A 401.70 -6.70 408.40 1575 ---- ---- 373.10A 373.10A 378.00 -6.40 384.40 1600 ---- ---- 350.20A 350.20A 354.70 -6.20 360.90 1625 ---- ---- 327.90A 327.90A 332.10 -5.70 337.80 1650 ---- ---- 306.10A 306.10A 310.00 -5.30 315.30 1 1660 ---- ---- ---- 297.70A 301.40 ---- ---- 1670 ---- ---- ---- 289.20A 292.80 ---- ---- 1675 ---- ---- 284.90A 284.90A 288.60 -4.80 293.40 1680 ---- ---- 280.70A 280.70A 284.30 -4.70 289.00 1690 ---- ---- 272.40A 272.40A 276.00 -4.50 280.50 1700 ---- ---- 264.20A 264.20A 267.70 -4.30 272.00 1710 ---- ---- 256.10A 256.10A 259.60 -4.10 263.70 1720 ---- ---- 248.20A 248.20A 251.50 -4.00 255.50 1725 ---- ---- 244.30A 244.30A 247.60 -3.80 251.40 1730 ---- ---- 240.40A 240.40A 243.60 -3.80 247.40 1740 ---- ---- 232.70A 232.70A 235.80 -3.60 239.40 1750 ---- ---- 225.20A 225.20A 228.10 -3.50 231.60 1760 ---- ---- 217.80A 217.80A 220.60 -3.30 223.90 1765 ---- ---- ---- 214.10A 216.80 ---- ---- 1770 ---- ---- 210.50A 210.50A 213.10 -3.30 216.40 1775 ---- ---- 206.90A 206.90A 209.50 -3.10 212.60 1780 ---- ---- 203.40A 203.40A 205.90 -3.10 209.00 1785 ---- ---- 199.90A 199.90A 202.30 -3.00 205.30 1790 ---- ---- 196.50A 196.50A 198.80 -2.90 201.70 1795 ---- ---- 193.10A 193.10A 195.30 -2.80 198.10 1800 ---- ---- 189.70A 189.70A 191.80 -2.80 194.60 1805 ---- ---- 186.40A 186.40A 188.40 -2.70 191.10 1810 ---- ---- 183.10A 183.10A 185.00 -2.60 187.60 1815 ---- ---- 179.80A 179.80A 181.70 -2.50 184.20 1820 ---- ---- 176.60A 176.60A 178.40 -2.40 180.80 1825 ---- ---- 173.40A 173.40A 175.20 -2.30 177.50 2 1830 ---- ---- 170.30A 170.30A 172.00 -2.20 174.20 1835 ---- ---- 167.20A 167.20A 168.80 -2.20 171.00 1840 ---- ---- 164.20A 164.20A 165.70 -2.00 167.70 1845 ---- ---- 161.20A 161.20A 162.60 -2.00 164.60 1850 ---- ---- 158.20A 158.20A 159.60 -1.90 161.50 1855 ---- ---- 155.30A 155.30A 156.60 -1.80 158.40 1860 ---- ---- 152.40A 152.40A 153.70 -1.70 155.40 1865 ---- ---- 149.60A 149.60A 150.80 -1.60 152.40 1870 ---- ---- 146.80A 146.80A 147.90 -1.50 149.40 1875 ---- ---- 144.10A 144.10A 145.10 -1.40 146.50 1880 ---- ---- 141.40A 141.40A 142.40 -1.30 143.70 1885 ---- ---- 138.70A 138.70A 139.70 -1.20 140.90 1890 ---- ---- 136.10A 136.10A 137.00 -1.10 138.10 1895 ---- ---- 133.50A 133.50A 134.40 -1.00 135.40 1900 ---- ---- 131.00A 131.00A 131.80 -1.00 132.80 1905 ---- ---- 128.50A 128.50A 129.20 -.90 130.10 1910 ---- ---- 126.10A 126.10A 126.70 -.90 127.60 1915 ---- ---- 123.70A 123.70A 124.30 -.70 125.00 1920 ---- ---- 121.40A 121.40A 121.90 -.60 122.50 1925 ---- ---- 119.00A 119.00A 119.50 -.60 120.10 1930 ---- ---- 116.80A 116.80A 117.20 -.50 117.70 1935 ---- ---- 114.60A 114.60A 114.90 -.40 115.30 1940 ---- ---- 112.40A 112.40A 112.70 -.30 113.00 1945 ---- ---- 110.20A 110.20A 110.50 -.20 110.70 1950 ---- ---- 108.20A 108.20A 108.40 -.10 108.50 1955 ---- 106.40B 106.10A 106.10A 106.30 .00 106.30 1960 ---- 104.20B ---- 104.20B 104.20 +.10 104.10 1965 ---- 102.20B ---- 102.20B 102.20 +.20 102.00 1970 ---- 100.10B ---- 100.10B 100.20 +.20 100.00 1975 ---- 98.20B ---- 98.20B 98.30 +.30 98.00 1980 ---- 96.20B ---- 96.20B 96.40 +.40 96.00 1985 ---- 94.40B ---- 94.40B 94.50 +.40 94.10 1990 ---- 92.50B ---- 92.50B 92.70 +.50 92.20 1995 ---- 90.60B ---- 90.60B 91.00 +.60 90.40 2000 ---- 88.90B ---- 88.90B 89.20 +.60 88.60 2005 ---- 87.10B ---- 87.10B 87.60 +.80 86.80 2010 ---- 85.50B ---- 85.50B 85.90 +.80 85.10 2015 ---- 83.80B ---- 83.80B 84.30 +.90 83.40 2020 ---- 82.10B ---- 82.10B 82.70 +.90 81.80 2025 ---- 80.50B ---- 80.50B 81.20 +1.00 80.20 2030 ---- 79.00B ---- 79.00B 79.70 +1.10 78.60 2035 ---- 77.60B ---- 77.60B 78.20 +1.10 77.10 2040 ---- 76.00B ---- 76.00B 76.80 +1.20 75.60 2045 ---- 74.60B ---- 74.60B 75.40 +1.30 74.10 2050 ---- 73.10B ---- 73.10B 74.00 +1.30 72.70 2055 ---- 71.70B ---- 71.70B 72.70 +1.40 71.30 2060 ---- 70.40B ---- 70.40B 71.40 +1.40 70.00 2065 ---- 69.10B ---- 69.10B 70.10 +1.40 68.70 2070 ---- 67.80B ---- 67.80B 68.80 +1.40 67.40 2075 ---- 66.50B ---- 66.50B 67.60 +1.50 66.10 2080 ---- 65.30B ---- 65.30B 66.40 +1.50 64.90 2085 ---- 64.10B ---- 64.10B 65.20 +1.50 63.70 2090 ---- 62.90B ---- 62.90B 64.10 +1.60 62.50 2095 ---- 61.80B ---- 61.80B 63.00 +1.70 61.30 2100 ---- 60.60B ---- 60.60B 61.80 +1.60 60.20 100 2105 ---- 59.50B ---- 59.50B 60.80 +1.70 59.10 2110 ---- 58.30B ---- 58.30B 59.70 +1.70 58.00 2115 ---- 57.30B ---- 57.30B 58.60 +1.60 57.00 2120 ---- 56.20B ---- 56.20B 57.60 +1.70 55.90 2125 ---- 55.20B ---- 55.20B 56.60 +1.70 54.90 2130 ---- 54.20B ---- 54.20B 55.60 +1.60 54.00 2135 ---- 53.30B ---- 53.30B 54.70 +1.70 53.00 2140 ---- 52.30B ---- 52.30B 53.70 +1.60 52.10 2145 ---- 51.40B ---- 51.40B 52.80 +1.60 51.20 2150 ---- 50.50B ---- 50.50B 51.90 +1.60 50.30 630 2155 ---- 49.60B ---- 49.60B 51.10 +1.70 49.40 2160 ---- 48.70B ---- 48.70B 50.20 +1.70 48.50 2165 ---- 47.90B ---- 47.90B 49.40 +1.70 47.70 2170 ---- 47.10B ---- 47.10B 48.50 +1.60 46.90 2175 ---- 46.30B ---- 46.30B 47.70 +1.60 46.10 2180 ---- 45.50B ---- 45.50B 46.90 +1.60 45.30 2185 ---- 44.70B ---- 44.70B 46.20 +1.70 44.50 2190 ---- 43.90B ---- 43.90B 45.40 +1.60 43.80 2195 ---- 43.20B ---- 43.20B 44.70 +1.70 43.00 2200 ---- 42.40B ---- 42.40B 44.00 +1.70 42.30 2205 ---- 41.70B ---- 41.70B 43.30 +1.70 41.60 2210 ---- 41.00B ---- 41.00B 42.60 +1.70 40.90 2215 ---- 40.30B ---- 40.30B 41.90 +1.70 40.20 2220 ---- 39.60B ---- 39.60B 41.30 +1.80 39.50 2225 ---- 39.00B ---- 39.00B 40.60 +1.70 38.90 2230 ---- ---- ---- ---- 40.00 +1.70 38.30 2235 ---- 37.70B ---- 37.70B 39.40 +1.80 37.60 2240 ---- 37.10B ---- 37.10B 38.80 +1.80 37.00 2245 ---- 36.50B ---- 36.50B 38.20 +1.80 36.40 2250 ---- 35.90B ---- 35.90B 37.60 +1.80 35.80 2255 ---- 35.30B ---- 35.30B 37.10 +1.90 35.20 2260 ---- ---- ---- ---- 36.50 +1.80 34.70 2265 ---- 34.20B ---- 34.20B 36.00 +1.90 34.10 2270 ---- ---- ---- ---- 35.40 +1.80 33.60 2275 ---- ---- ---- ---- 34.90 +1.80 33.10 2280 ---- 32.60B ---- 32.60B 34.40 +1.90 32.50 2285 ---- 32.10B ---- 32.10B 33.90 +1.90 32.00 2290 ---- 31.60B ---- 31.60B 33.40 +1.90 31.50 2295 ---- ---- ---- ---- 32.90 +1.80 31.10 2300 ---- ---- ---- ---- 32.40 +1.80 30.60 2305 ---- 30.20B ---- 30.20B 32.00 +1.90 30.10 2310 ---- ---- ---- ---- 31.50 +1.80 29.70 2315 ---- 29.30B ---- 29.30B 31.00 +1.80 29.20 2320 ---- ---- ---- ---- 30.60 +1.80 28.80 2325 ---- 28.40B ---- 28.40B 30.10 +1.80 28.30 2330 ---- 28.00B ---- 28.00B 29.70 +1.80 27.90 2335 ---- 27.60B ---- 27.60B 29.30 +1.80 27.50 2340 ---- 27.20B ---- 27.20B 28.80 +1.70 27.10 2345 ---- 26.80B ---- 26.80B 28.40 +1.70 26.70 2350 ---- 26.40B ---- 26.40B 28.00 +1.70 26.30 2355 ---- 26.00B ---- 26.00B 27.60 +1.70 25.90 2360 ---- 25.60B ---- 25.60B 27.20 +1.70 25.50 2365 ---- 25.30B ---- 25.30B 26.80 +1.60 25.20 2370 ---- 24.90B ---- 24.90B 26.40 +1.60 24.80 2375 ---- 24.60B ---- 24.60B 26.10 +1.60 24.50 2380 ---- 24.20B ---- 24.20B 25.70 +1.60 24.10 2385 ---- 23.90B ---- 23.90B 25.30 +1.50 23.80 2390 ---- 23.50B ---- 23.50B 25.00 +1.60 23.40 2395 ---- 23.20B ---- 23.20B 24.60 +1.50 23.10 2400 ---- 22.90B ---- 22.90B 24.30 +1.50 22.80 2410 ---- 22.20B ---- 22.20B 23.70 +1.60 22.10 2420 ---- 21.60B ---- 21.60B 23.00 +1.50 21.50 2425 ---- 21.30B ---- 21.30B 22.70 +1.50 21.20 2430 ---- 21.00B ---- 21.00B 22.40 +1.50 20.90 2440 ---- ---- ---- ---- 21.80 +1.40 20.40 2450 ---- 19.90B ---- 19.90B 21.30 +1.50 19.80 2460 ---- ---- ---- ---- 20.70 +1.40 19.30 2470 ---- ---- ---- ---- 20.20 +1.40 18.80 2475 ---- ---- ---- ---- 19.90 +1.30 18.60 2480 ---- ---- ---- ---- 19.70 +1.40 18.30 2490 ---- ---- ---- ---- 19.20 +1.40 17.80 2500 ---- ---- ---- ---- 18.70 +1.30 17.40 2525 ---- ---- ---- ---- 17.60 +1.30 16.30 2550 ---- ---- ---- ---- 16.60 +1.20 15.40 2575 ---- ---- ---- ---- 15.70 +1.20 14.50 2600 ---- ---- ---- ---- 14.90 +1.20 13.70 2625 ---- ---- ---- ---- 14.10 +1.20 12.90 2650 ---- ---- ---- ---- 13.40 +1.10 12.30 2675 ---- ---- ---- ---- 12.70 +1.10 11.60 2700 ---- ---- ---- ---- 12.10 +1.00 11.10 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1000.90 -6.80 1007.70 975 ---- ---- ---- ---- 975.90 -6.80 982.70 1000 ---- ---- ---- ---- 950.90 -6.80 957.70 1025 ---- ---- ---- ---- 925.90 -6.80 932.70 1050 ---- ---- ---- ---- 900.90 -6.80 907.70 1075 ---- ---- ---- ---- 875.90 -6.80 882.70 1100 ---- ---- ---- ---- 850.90 -6.80 857.70 1125 ---- ---- ---- ---- 825.90 -6.80 832.70 1130 ---- ---- ---- ---- 820.90 -6.80 827.70 1140 ---- ---- ---- ---- 810.90 -6.80 817.70 1150 ---- ---- ---- ---- 800.90 -6.80 807.70 1160 ---- ---- ---- ---- 790.90 -6.80 797.70 1170 ---- ---- ---- ---- 780.90 -6.80 787.70 1175 ---- ---- ---- ---- 775.90 -6.80 782.70 1180 ---- ---- ---- ---- 770.90 -6.80 777.70 1190 ---- ---- ---- ---- 760.90 -6.80 767.70 1200 ---- ---- ---- ---- 750.90 -6.80 757.70 1210 ---- ---- ---- ---- 740.90 -6.80 747.70 1220 ---- ---- ---- ---- 730.90 -6.80 737.70 1225 ---- ---- ---- ---- 725.90 -6.80 732.70 1230 ---- ---- ---- ---- 720.90 -6.80 727.70 1235 ---- ---- ---- ---- 715.90 -6.80 722.70 1240 ---- ---- ---- ---- 710.90 -6.80 717.70 1245 ---- ---- ---- ---- 705.90 -6.80 712.70 1250 ---- ---- ---- ---- 700.90 -6.80 707.70 1255 ---- ---- ---- ---- 695.90 -6.80 702.70 1260 ---- ---- ---- ---- 690.90 -6.80 697.70 1265 ---- ---- ---- ---- 685.90 -6.80 692.70 1270 ---- ---- ---- ---- 680.90 -6.80 687.70 1275 ---- ---- ---- ---- 675.90 -6.80 682.70 1280 ---- ---- ---- ---- 670.90 -6.80 677.70 1285 ---- ---- ---- ---- 665.90 -6.80 672.70 1290 ---- ---- ---- ---- 660.90 -6.80 667.70 1295 ---- ---- ---- ---- 655.90 -6.80 662.70 1300 ---- ---- ---- ---- 650.90 -6.80 657.70 1305 ---- ---- ---- ---- 645.90 -6.80 652.70 1310 ---- ---- ---- ---- 640.90 -6.80 647.70 1315 ---- ---- ---- ---- 635.90 -6.80 642.70 1320 ---- ---- ---- ---- 630.90 -6.80 637.70 1325 ---- ---- ---- ---- 625.90 -6.80 632.70 1330 ---- ---- ---- ---- 620.90 -6.80 627.70 1335 ---- ---- ---- ---- 615.90 -6.80 622.70 1340 ---- ---- ---- ---- 610.90 -6.80 617.70 1345 ---- ---- ---- ---- 605.90 -6.80 612.70 1350 ---- ---- ---- ---- 600.90 -6.80 607.70 1355 ---- ---- ---- ---- 595.90 -6.80 602.70 1360 ---- ---- ---- ---- 590.90 -6.80 597.70 1365 ---- ---- ---- ---- 585.90 -6.80 592.70 1370 ---- ---- ---- ---- 580.90 -6.80 587.70 1375 ---- ---- ---- ---- 575.90 -6.80 582.70 1380 ---- ---- ---- ---- 570.90 -6.80 577.70 1385 ---- ---- ---- ---- 565.90 -6.80 572.70 1390 ---- ---- ---- ---- 560.90 -6.80 567.70 1395 ---- ---- ---- ---- 555.90 -6.80 562.70 1400 ---- ---- ---- ---- 550.90 -6.80 557.70 1405 ---- ---- ---- ---- 545.90 -6.80 552.70 1410 ---- ---- ---- ---- 540.90 -6.80 547.70 1415 ---- ---- ---- ---- 535.90 -6.80 542.70 1420 ---- ---- ---- ---- 530.90 -6.80 537.70 1425 ---- ---- ---- ---- 525.90 -6.80 532.70 1430 ---- ---- ---- ---- 520.90 -6.80 527.70 1435 ---- ---- ---- ---- 515.90 -6.80 522.70 1440 ---- ---- ---- ---- 510.90 -6.80 517.70 1445 ---- ---- ---- ---- 505.90 -6.80 512.70 1450 ---- ---- ---- ---- 500.90 -6.80 507.70 1455 ---- ---- ---- ---- 495.90 -6.80 502.70 1460 ---- ---- ---- ---- 490.90 -6.80 497.70 1465 ---- ---- ---- ---- 485.90 -6.80 492.70 1470 ---- ---- ---- ---- 480.90 -6.80 487.70 1475 ---- ---- 469.00A 469.00A 475.90 -6.80 482.70 1480 ---- ---- ---- ---- 470.90 -6.80 477.70 1485 ---- ---- ---- ---- 465.90 -6.80 472.70 1490 ---- ---- ---- ---- 461.00 -6.70 467.70 1495 ---- ---- ---- ---- 456.00 -6.70 462.70 1500 ---- ---- 444.50A 444.50A 451.10 -6.60 457.70 1505 ---- ---- ---- ---- 446.20 -6.60 452.80 1510 ---- ---- ---- ---- 441.30 -6.60 447.90 1515 ---- ---- ---- ---- 436.50 -6.50 443.00 1520 ---- ---- ---- ---- 431.60 -6.50 438.10 1525 ---- ---- 420.70A 420.70A 426.80 -6.40 433.20 1530 ---- ---- ---- ---- 422.00 -6.30 428.30 1535 ---- ---- ---- ---- 417.20 -6.30 423.50 1540 ---- ---- ---- ---- 412.40 -6.30 418.70 1545 ---- ---- ---- ---- 407.70 -6.20 413.90 1550 ---- ---- 397.20A 397.20A 402.90 -6.20 409.10 1555 ---- ---- ---- ---- 398.20 -6.20 404.40 1560 ---- ---- ---- ---- 393.50 -6.10 399.60 1565 ---- ---- ---- ---- 388.80 -6.10 394.90 1570 ---- ---- ---- ---- 384.10 -6.10 390.20 1575 ---- ---- 374.20A 374.20A 379.50 -6.10 385.60 1580 ---- ---- ---- ---- 374.80 -6.10 380.90 1585 ---- ---- ---- ---- 370.20 -6.10 376.30 1590 ---- ---- ---- ---- 365.60 -6.10 371.70 1595 ---- ---- ---- ---- 361.00 -6.10 367.10 1600 ---- ---- 351.60A 351.60A 356.50 -6.00 362.50 1605 ---- ---- ---- ---- 351.90 -6.10 358.00 1610 ---- ---- 348.20A 348.20A 347.40 -6.10 353.50 1615 ---- ---- 338.30A 338.30A 342.90 -6.10 349.00 1620 ---- ---- 333.90A 333.90A 338.40 -6.10 344.50 1625 ---- ---- 329.50A 329.50A 334.00 -6.00 340.00 1630 ---- ---- 325.20A 325.20A 329.50 -6.10 335.60 1635 ---- ---- 320.90A 320.90A 325.10 -6.10 331.20 1640 ---- ---- 316.60A 316.60A 320.70 -6.10 326.80 1645 ---- ---- 312.30A 312.30A 316.40 -6.00 322.40 1650 ---- ---- 308.10A 308.10A 312.10 -6.00 318.10 1655 ---- ---- 303.80A 303.80A 307.80 -6.00 313.80 1660 ---- ---- 299.70A 299.70A 303.50 -6.00 309.50 1665 ---- ---- 295.50A 295.50A 299.20 -6.00 305.20 1670 ---- ---- 291.30A 291.30A 295.00 -5.90 300.90 1675 ---- ---- 287.10A 287.10A 290.80 -5.90 296.70 1 1680 ---- ---- 283.00A 283.00A 286.70 -5.80 292.50 1685 ---- ---- 278.90A 278.90A 282.50 -5.90 288.40 1690 ---- ---- 274.80A 274.80A 278.40 -5.80 284.20 1695 ---- ---- 270.80A 270.80A 274.30 -5.80 280.10 1700 ---- ---- 266.80A 266.80A 270.30 -5.70 276.00 1705 ---- ---- 262.80A 262.80A 266.30 -5.70 272.00 1710 ---- ---- 258.80A 258.80A 262.30 -5.70 268.00 1715 ---- ---- 254.90A 254.90A 258.30 -5.70 264.00 1720 ---- ---- 251.00A 251.00A 254.40 -5.60 260.00 1725 ---- ---- 247.20A 247.20A 250.50 -5.50 256.00 1730 ---- ---- 243.40A 243.40A 246.60 -5.50 252.10 1735 ---- ---- 239.60A 239.60A 242.80 -5.40 248.20 1740 ---- ---- 235.90A 235.90A 239.00 -5.40 244.40 1745 ---- ---- 232.10A 232.10A 235.20 -5.40 240.60 1750 ---- ---- 228.50A 228.50A 231.40 -5.40 236.80 1755 ---- ---- 224.80A 224.80A 227.70 -5.30 233.00 1760 ---- ---- 221.20A 221.20A 224.00 -5.30 229.30 1765 ---- ---- 217.70A 217.70A 220.40 -5.20 225.60 1770 ---- ---- 214.10A 214.10A 216.80 -5.10 221.90 1775 ---- ---- 210.60A 210.60A 213.20 -5.10 218.30 1780 ---- ---- 207.20A 207.20A 209.70 -5.00 214.70 1785 ---- ---- 203.80A 203.80A 206.20 -5.00 211.20 1790 ---- ---- 200.40A 200.40A 202.70 -5.00 207.70 1795 ---- ---- 197.00A 197.00A 199.30 -4.90 204.20 1800 ---- ---- 193.70A 193.70A 195.90 -4.80 200.70 1805 ---- ---- 190.50A 190.50A 192.50 -4.80 197.30 1810 ---- ---- 187.20A 187.20A 189.20 -4.70 193.90 1815 ---- ---- 184.00A 184.00A 185.90 -4.70 190.60 1820 ---- ---- 180.90A 180.90A 182.70 -4.60 187.30 1825 ---- ---- 177.80A 177.80A 179.50 -4.50 184.00 1830 ---- ---- 174.70A 174.70A 176.30 -4.50 180.80 1835 ---- ---- 171.70A 171.70A 173.20 -4.40 177.60 1840 ---- ---- 168.70A 168.70A 170.10 -4.30 174.40 1845 ---- ---- 165.70A 165.70A 167.10 -4.20 171.30 1850 ---- ---- 162.80A 162.80A 164.10 -4.10 168.20 1855 ---- ---- 160.00A 160.00A 161.10 -4.10 165.20 1860 ---- ---- 157.10A 157.10A 158.20 -4.00 162.20 1865 ---- ---- 154.30A 154.30A 155.30 -3.90 159.20 1870 ---- ---- 151.60A 151.60A 152.50 -3.80 156.30 1875 ---- ---- 148.90A 148.90A 149.80 -3.60 153.40 1880 ---- ---- 146.20A 146.20A 147.00 -3.60 150.60 1885 ---- ---- 143.60A 143.60A 144.30 -3.50 147.80 1890 ---- ---- 141.00A 141.00A 141.70 -3.40 145.10 1895 ---- ---- 138.50A 138.50A 139.10 -3.20 142.30 1900 ---- ---- 136.00A 136.00A 136.50 -3.20 139.70 1905 ---- ---- 133.50A 133.50A 134.00 -3.00 137.00 1910 ---- ---- 131.10A 131.10A 131.60 -2.90 134.50 1915 ---- ---- 128.70A 128.70A 129.10 -2.80 131.90 1920 ---- ---- 126.40A 126.40A 126.70 -2.70 129.40 1925 ---- ---- 124.10A 124.10A 124.40 -2.50 126.90 1930 ---- ---- 121.90A 121.90A 122.10 -2.40 124.50 1935 ---- ---- 119.70A 119.70A 119.90 -2.20 122.10 1940 ---- ---- 117.50A 117.50A 117.60 -2.20 119.80 1945 ---- ---- 115.40A 115.40A 115.50 -2.00 117.50 1950 ---- ---- 113.30A 113.30A 113.40 -1.80 115.20 1955 ---- ---- 111.30A 111.30A 111.30 -1.70 113.00 1960 ---- ---- 109.30A 109.30A 109.20 -1.60 110.80 1965 ---- ---- 107.30A 107.30A 107.20 -1.50 100 108.70 1970 ---- ---- 105.40A 105.40A 105.30 -1.30 106.60 1975 ---- ---- 103.50A 103.50A 103.30 -1.20 104.50 1980 ---- ---- 101.60A 101.60A 101.50 -1.00 102.50 1985 ---- ---- 99.80A 99.80A 99.60 -1.00 100.60 1990 ---- ---- 98.10A 98.10A 97.80 -.80 98.60 1995 ---- ---- 96.30A 96.30A 96.00 -.70 96.70 2000 91.40 94.00B 91.40 93.00 94.30 -.60 3 94.90 21 326 2005 ---- ---- 93.00A 93.00A 92.60 -.50 93.10 2010 ---- ---- ---- ---- 91.00 -.30 91.30 2015 ---- ---- ---- ---- 89.30 -.20 89.50 2020 ---- ---- ---- ---- 87.70 -.10 87.80 1 2025 ---- ---- ---- ---- 86.20 +.10 86.10 2030 ---- ---- ---- ---- 84.70 +.20 84.50 2035 ---- ---- ---- ---- 83.20 +.30 82.90 2040 ---- ---- ---- ---- 81.70 +.40 81.30 2045 ---- ---- ---- ---- 80.30 +.50 79.80 2050 ---- ---- ---- ---- 78.90 +.60 78.30 77 2055 ---- ---- ---- ---- 77.50 +.70 76.80 2060 ---- ---- ---- ---- 76.20 +.80 75.40 2065 ---- 74.10B ---- 74.10B 74.90 +.90 74.00 2070 ---- 72.70B ---- 72.70B 73.60 +1.00 72.60 2075 ---- 71.50B ---- 71.50B 72.30 +1.10 71.20 2080 ---- 70.20B ---- 70.20B 71.10 +1.20 69.90 2085 ---- 69.00B ---- 69.00B 69.90 +1.30 68.60 2090 ---- 67.80B ---- 67.80B 68.70 +1.30 67.40 2095 ---- 66.60B ---- 66.60B 67.60 +1.50 66.10 2100 ---- 65.40B ---- 65.40B 66.40 +1.50 64.90 478 2105 ---- 64.30B ---- 64.30B 65.30 +1.50 63.80 2110 ---- 63.20B ---- 63.20B 64.20 +1.60 62.60 2115 ---- 62.10B ---- 62.10B 63.20 +1.70 61.50 2120 ---- 61.00B ---- 61.00B 62.10 +1.70 60.40 2125 ---- 59.90B ---- 59.90B 61.10 +1.80 59.30 2130 ---- 58.90B ---- 58.90B 60.10 +1.90 58.20 2135 ---- 57.90B ---- 57.90B 59.20 +2.00 57.20 2140 ---- 57.00B ---- 57.00B 58.20 +2.00 56.20 2145 ---- 56.00B ---- 56.00B 57.30 +2.10 55.20 2150 ---- 55.10B ---- 55.10B 56.40 +2.10 54.30 601 2155 ---- 54.10B ---- 54.10B 55.50 +2.20 53.30 2160 ---- 53.30B ---- 53.30B 54.60 +2.20 52.40 2165 ---- 52.40B ---- 52.40B 53.70 +2.20 51.50 2170 ---- 51.50B ---- 51.50B 52.90 +2.30 50.60 2175 ---- 50.70B ---- 50.70B 52.10 +2.30 49.80 2180 ---- 49.80B ---- 49.80B 51.30 +2.40 48.90 2185 ---- 49.00B ---- 49.00B 50.50 +2.40 48.10 2190 ---- 48.20B ---- 48.20B 49.70 +2.40 47.30 2195 ---- 47.50B ---- 47.50B 49.00 +2.50 46.50 2200 43.20 46.70B 43.20 46.70B 48.20 +2.50 2 45.70 1021 2205 ---- 45.90B ---- 45.90B 47.50 +2.50 45.00 2210 ---- 45.20B ---- 45.20B 46.80 +2.50 44.30 2215 ---- 44.50B ---- 44.50B 46.10 +2.60 43.50 2220 ---- 43.80B ---- 43.80B 45.40 +2.60 42.80 2225 ---- 43.10B ---- 43.10B 44.80 +2.70 42.10 2230 ---- 42.40B ---- 42.40B 44.10 +2.60 41.50 2235 ---- 41.80B ---- 41.80B 43.50 +2.70 40.80 2240 ---- 41.10B ---- 41.10B 42.80 +2.70 40.10 2245 ---- 40.50B ---- 40.50B 42.20 +2.70 39.50 2250 ---- 39.80B ---- 39.80B 41.60 +2.70 38.90 2255 ---- 39.20B ---- 39.20B 41.00 +2.70 38.30 2260 ---- 38.60B ---- 38.60B 40.40 +2.70 37.70 2265 ---- 38.00B ---- 38.00B 39.90 +2.80 37.10 2270 ---- 37.40B ---- 37.40B 39.30 +2.80 36.50 2275 ---- 36.90B ---- 36.90B 38.70 +2.70 36.00 40 2280 ---- 36.30B ---- 36.30B 38.20 +2.80 35.40 2285 ---- 35.80B ---- 35.80B 37.70 +2.80 34.90 2290 ---- 35.20B ---- 35.20B 37.10 +2.70 34.40 2295 ---- 34.70B ---- 34.70B 36.60 +2.70 33.90 2300 ---- 34.20B ---- 34.20B 36.10 +2.70 33.40 617 2305 ---- 33.70B ---- 33.70B 35.60 +2.70 32.90 2310 ---- 33.20B ---- 33.20B 35.10 +2.70 32.40 2315 ---- 32.80B ---- 32.80B 34.60 +2.70 31.90 2320 ---- 32.30B ---- 32.30B 34.20 +2.70 31.50 2325 ---- 31.90B ---- 31.90B 33.70 +2.70 31.00 2330 ---- 31.40B ---- 31.40B 33.20 +2.60 30.60 2335 ---- 31.00B ---- 31.00B 32.80 +2.60 30.20 2340 ---- 30.50B ---- 30.50B 32.30 +2.60 29.70 2345 ---- 30.10B ---- 30.10B 31.90 +2.60 29.30 2350 ---- 29.70B ---- 29.70B 31.40 +2.50 28.90 60 2355 ---- 29.30B ---- 29.30B 31.00 +2.50 28.50 2360 ---- 28.90B ---- 28.90B 30.60 +2.50 28.10 2365 ---- 28.50B ---- 28.50B 30.20 +2.40 27.80 2370 ---- 28.10B ---- 28.10B 29.80 +2.40 27.40 2375 ---- 27.70B ---- 27.70B 29.40 +2.40 27.00 2380 ---- 27.40B ---- 27.40B 29.00 +2.30 26.70 2385 ---- 27.00B ---- 27.00B 28.60 +2.30 26.30 2390 ---- 26.60B ---- 26.60B 28.20 +2.20 26.00 2395 ---- 26.30B ---- 26.30B 27.80 +2.20 25.60 2400 ---- 25.90B ---- 25.90B 27.50 +2.20 25.30 84 2410 ---- 25.30B ---- 25.30B 26.80 +2.20 24.60 2420 ---- 24.60B ---- 24.60B 26.10 +2.10 24.00 2425 ---- 24.30B ---- 24.30B 25.70 +2.00 23.70 2430 ---- 23.90B ---- 23.90B 25.40 +2.00 23.40 2440 ---- 23.30B ---- 23.30B 24.70 +1.90 22.80 2450 ---- 22.70B ---- 22.70B 24.10 +1.80 22.30 2460 ---- 22.10B ---- 22.10B 23.50 +1.70 21.80 2470 ---- 21.50B ---- 21.50B 22.90 +1.70 21.20 2475 ---- 21.30B ---- 21.30B 22.60 +1.60 21.00 2480 ---- 21.00B ---- 21.00B 22.40 +1.70 20.70 2490 ---- 20.50B ---- 20.50B 21.80 +1.50 20.30 2500 21.40 21.40 21.40 21.40 21.30 +1.50 251 19.80 25 5775 2525 ---- ---- ---- ---- 20.00 +1.30 18.70 2550 ---- ---- ---- ---- 18.90 +1.20 17.70 2575 ---- ---- ---- ---- 17.80 +1.00 16.80 2600 ---- ---- ---- ---- 16.80 +.90 15.90 67 127 2625 ---- ---- ---- ---- 15.90 +.80 15.10 2650 ---- ---- ---- ---- 15.10 +.80 14.30 150 2675 ---- ---- ---- ---- 14.30 +.70 13.60 2700 ---- ---- ---- ---- 13.50 +.60 12.90 750 3000 7.90 7.90 7.90 7.90 7.80 +.40 1 7.40 2885 3450 ---- ---- ---- ---- 4.30 +.70 3.60 3475 ---- ---- ---- ---- 4.10 +.60 3.50 3500 ---- ---- ---- ---- 4.00 +.60 3.40 4 4000 ---- ---- ---- ---- 2.50 +.40 2.10 11 5000 ---- ---- ---- ---- 1.40 .00 1.40 100 10000 ---- ---- ---- ---- .90 +.20 .70 220 OG JAN25 Gold Option CALL 1500 ---- ---- ---- ---- 469.40 -6.70 476.10 1525 ---- ---- ---- ---- 445.70 -6.40 452.10 1550 ---- ---- ---- ---- 422.40 -6.20 428.60 1575 ---- ---- ---- ---- 399.60 -6.00 405.60 1600 ---- ---- ---- ---- 377.40 -5.70 383.10 1625 ---- ---- ---- ---- 355.60 -5.50 361.10 1650 ---- ---- ---- ---- 334.40 -5.30 339.70 1675 ---- ---- ---- ---- 313.80 -5.00 318.80 1680 ---- ---- ---- ---- 309.70 ---- ---- 1690 ---- ---- ---- ---- 301.60 ---- ---- 1700 ---- ---- ---- ---- 293.70 -4.80 298.50 1710 ---- ---- ---- ---- 285.80 -4.70 290.50 1720 ---- ---- ---- ---- 278.00 -4.60 282.60 1725 ---- ---- ---- ---- 274.20 -4.50 278.70 1730 ---- ---- ---- ---- 270.30 -4.50 274.80 1740 ---- ---- ---- ---- 262.70 -4.50 267.20 1750 ---- ---- ---- ---- 255.30 -4.30 259.60 1760 ---- ---- ---- ---- 247.90 -4.20 252.10 1770 ---- ---- ---- ---- 240.60 -4.10 244.70 1775 ---- ---- ---- ---- 237.00 -4.00 241.00 1780 ---- ---- ---- ---- 233.40 -4.00 237.40 1785 ---- ---- ---- ---- 229.90 ---- ---- 1790 ---- ---- ---- ---- 226.30 -3.90 230.20 1795 ---- ---- ---- ---- 222.80 -3.90 226.70 1800 ---- ---- ---- ---- 219.40 -3.80 223.20 1805 ---- ---- ---- ---- 215.90 -3.80 219.70 1810 ---- ---- ---- ---- 212.50 -3.70 216.20 1815 ---- ---- ---- ---- 209.10 -3.70 212.80 1820 ---- ---- ---- ---- 205.80 -3.60 209.40 1825 ---- ---- ---- ---- 202.40 -3.60 206.00 1830 ---- ---- ---- ---- 199.10 -3.50 202.60 1835 ---- ---- ---- ---- 195.90 -3.40 199.30 1840 ---- ---- ---- ---- 192.60 -3.40 196.00 1845 ---- ---- ---- ---- 189.40 -3.30 192.70 1850 ---- ---- ---- ---- 186.20 -3.30 189.50 1855 ---- ---- ---- ---- 183.10 -3.20 186.30 1860 ---- ---- ---- ---- 180.00 -3.20 183.20 1865 ---- ---- ---- ---- 176.90 -3.10 180.00 1870 ---- ---- ---- ---- 173.90 -3.00 176.90 1875 ---- ---- ---- ---- 170.90 -3.00 173.90 1880 ---- ---- ---- ---- 167.90 -3.00 170.90 1885 ---- ---- ---- ---- 165.00 -2.90 167.90 1890 ---- ---- ---- ---- 162.10 -2.80 164.90 1895 ---- ---- ---- ---- 159.20 -2.80 162.00 1900 ---- ---- ---- ---- 156.40 -2.80 159.20 1905 ---- ---- ---- ---- 153.70 -2.70 156.40 1910 ---- ---- ---- ---- 150.90 -2.70 153.60 1915 ---- ---- ---- ---- 148.20 -2.70 150.90 1920 ---- ---- ---- ---- 145.60 -2.60 148.20 1925 ---- ---- ---- ---- 143.00 -2.50 145.50 1930 ---- ---- ---- ---- 140.40 -2.50 142.90 1935 ---- ---- ---- ---- 137.90 -2.40 140.30 1940 ---- ---- ---- ---- 135.40 -2.40 137.80 1945 ---- ---- ---- ---- 133.00 -2.30 135.30 1950 ---- ---- ---- ---- 130.60 -2.20 132.80 1955 ---- ---- ---- ---- 128.20 -2.20 130.40 1960 ---- ---- ---- ---- 125.90 -2.10 128.00 1965 ---- ---- ---- ---- 123.50 -2.20 125.70 1970 ---- ---- ---- ---- 121.30 -2.10 123.40 1975 ---- ---- ---- ---- 119.00 -2.10 121.10 1980 ---- ---- ---- ---- 116.80 -2.00 118.80 1985 ---- ---- ---- ---- 114.70 -1.90 116.60 1990 ---- ---- ---- ---- 112.50 -1.90 114.40 1995 ---- ---- ---- ---- 110.40 -1.90 112.30 2000 ---- ---- ---- ---- 108.30 -1.90 110.20 2005 ---- ---- ---- ---- 106.30 -1.80 108.10 2010 ---- ---- ---- ---- 104.30 -1.70 106.00 2015 ---- ---- ---- ---- 102.30 -1.70 104.00 2020 ---- ---- ---- ---- 100.40 -1.70 102.10 2025 ---- ---- ---- ---- 98.50 -1.60 100.10 2030 ---- ---- ---- ---- 96.70 -1.50 98.20 2035 ---- ---- ---- ---- 94.80 -1.60 96.40 2040 ---- ---- ---- ---- 93.10 -1.50 94.60 2045 ---- ---- ---- ---- 91.30 -1.50 92.80 2050 ---- ---- ---- ---- 89.60 -1.40 91.00 2055 ---- ---- ---- ---- 87.90 -1.40 89.30 2060 ---- ---- ---- ---- 86.30 -1.40 87.70 2065 ---- ---- ---- ---- 84.70 -1.30 86.00 2070 ---- ---- ---- ---- 83.20 -1.20 84.40 2075 ---- ---- ---- ---- 81.60 -1.30 82.90 2080 ---- ---- ---- ---- 80.20 -1.20 81.40 2085 ---- ---- ---- ---- 78.70 -1.20 79.90 2090 ---- ---- ---- ---- 77.30 -1.20 78.50 2095 ---- ---- ---- ---- 75.90 -1.20 77.10 2100 ---- ---- ---- ---- 74.60 -1.10 75.70 2105 ---- ---- ---- ---- 73.30 -1.10 74.40 2110 ---- ---- ---- ---- 72.10 -1.00 73.10 2115 ---- ---- ---- ---- 70.80 -1.10 71.90 2120 ---- ---- ---- ---- 69.60 -1.00 70.60 2125 ---- ---- ---- ---- 68.50 -.90 69.40 2130 ---- ---- ---- ---- 67.30 -1.00 68.30 2135 ---- ---- ---- ---- 66.20 -.90 67.10 2140 ---- ---- ---- ---- 65.10 -.90 66.00 2145 ---- ---- ---- ---- 64.10 -.90 65.00 2150 ---- ---- ---- ---- 63.10 -.80 63.90 2155 ---- ---- ---- ---- 62.10 -.80 62.90 2160 ---- ---- ---- ---- 61.10 -.80 61.90 2165 ---- ---- ---- ---- 60.10 -.80 60.90 2170 ---- ---- ---- ---- 59.20 -.80 60.00 2175 ---- ---- ---- ---- 58.30 -.70 59.00 2180 ---- ---- ---- ---- 57.40 -.70 58.10 2185 ---- ---- ---- ---- 56.50 -.70 57.20 2190 ---- ---- ---- ---- 55.70 -.70 56.40 2195 ---- ---- ---- ---- 54.80 -.70 55.50 2200 ---- ---- ---- ---- 54.00 -.70 54.70 2205 ---- ---- ---- ---- 53.20 -.60 53.80 2210 ---- ---- ---- ---- 52.40 -.60 53.00 2215 ---- ---- ---- ---- 51.70 -.50 52.20 2220 ---- ---- ---- ---- 50.90 -.60 51.50 2225 ---- ---- ---- ---- 50.10 -.60 50.70 2230 ---- ---- ---- ---- 49.40 -.60 50.00 2235 ---- ---- ---- ---- 48.70 -.50 49.20 2240 ---- ---- ---- ---- 48.00 -.50 48.50 2245 ---- ---- ---- ---- 47.30 -.50 47.80 2250 ---- ---- ---- ---- 46.60 -.50 47.10 2255 ---- ---- ---- ---- 45.90 -.50 46.40 2260 ---- ---- ---- ---- 45.30 -.40 45.70 2265 ---- ---- ---- ---- 44.60 -.50 45.10 2270 ---- ---- ---- ---- 44.00 -.40 44.40 2275 ---- ---- ---- ---- 43.40 -.40 43.80 2280 ---- ---- ---- ---- 42.80 -.40 43.20 2285 ---- ---- ---- ---- 42.20 -.40 42.60 2290 ---- ---- ---- ---- 41.60 -.40 42.00 2295 ---- ---- ---- ---- 41.00 -.40 41.40 2300 ---- ---- ---- ---- 40.40 -.40 40.80 2305 ---- ---- ---- ---- 39.90 -.40 40.30 2310 ---- ---- ---- ---- 39.40 -.30 39.70 2315 ---- ---- ---- ---- 38.80 -.40 39.20 2320 ---- ---- ---- ---- 38.30 -.30 38.60 2325 ---- ---- ---- ---- 37.80 -.30 38.10 2330 ---- ---- ---- ---- 37.30 -.30 37.60 2335 ---- ---- ---- ---- 36.80 -.30 37.10 2340 ---- ---- ---- ---- 36.30 -.30 36.60 2345 ---- ---- ---- ---- 35.80 -.30 36.10 2350 ---- ---- ---- ---- 35.40 -.20 35.60 2355 ---- ---- ---- ---- 34.90 -.30 35.20 2360 ---- ---- ---- ---- 34.50 -.20 34.70 2365 ---- ---- ---- ---- 34.00 -.30 34.30 2370 ---- ---- ---- ---- 33.60 -.20 33.80 2375 ---- ---- ---- ---- 33.20 -.20 33.40 2380 ---- ---- ---- ---- 32.70 -.30 33.00 2385 ---- ---- ---- ---- 32.30 -.20 32.50 2390 ---- ---- ---- ---- 31.90 -.20 32.10 2395 ---- ---- ---- ---- 31.50 -.20 31.70 2400 ---- ---- ---- ---- 31.10 -.20 31.30 2405 ---- ---- ---- ---- 30.80 -.20 31.00 2410 ---- ---- ---- ---- 30.40 -.20 30.60 2420 ---- ---- ---- ---- 29.70 -.10 29.80 2425 ---- ---- ---- ---- 29.30 -.20 29.50 2430 ---- ---- ---- ---- 29.00 -.10 29.10 2440 ---- ---- ---- ---- 28.30 -.10 28.40 2450 ---- ---- ---- ---- 27.60 -.20 27.80 2460 ---- ---- ---- ---- 27.00 -.10 27.10 2470 ---- ---- ---- ---- 26.40 -.10 26.50 2475 ---- ---- ---- ---- 26.10 -.10 26.20 2480 ---- ---- ---- ---- 25.80 -.10 25.90 2490 ---- ---- ---- ---- 25.20 -.10 25.30 2500 ---- ---- ---- ---- 24.70 -.10 24.80 2510 ---- ---- ---- ---- 24.10 -.10 24.20 2525 ---- ---- ---- ---- 23.40 .00 23.40 2550 ---- ---- ---- ---- 22.20 .00 22.20 2575 ---- ---- ---- ---- 21.10 .00 21.10 2600 ---- ---- ---- ---- 20.00 -.10 20.10 2625 ---- ---- ---- ---- 19.10 .00 19.10 2650 ---- ---- ---- ---- 18.20 .00 18.20 2675 ---- ---- ---- ---- 17.40 .00 17.40 2700 ---- ---- ---- ---- 16.70 .00 16.70 OG FEB25 Gold Option CALL 1500 ---- ---- ---- ---- 469.80 -6.60 476.40 1525 ---- ---- ---- ---- 446.30 -6.30 452.60 1550 ---- ---- ---- ---- 423.20 -6.10 429.30 1575 ---- ---- ---- ---- 400.60 -5.90 406.50 1600 ---- ---- ---- ---- 378.60 -5.60 384.20 1625 ---- ---- ---- ---- 357.10 -5.40 362.50 1650 ---- ---- ---- ---- 336.10 -5.20 341.30 1675 ---- ---- ---- ---- 315.70 -4.90 320.60 1680 ---- ---- ---- ---- 311.60 ---- ---- 1690 ---- ---- ---- ---- 303.70 ---- ---- 1700 ---- ---- ---- ---- 295.80 -4.70 300.50 1710 ---- ---- ---- ---- 288.00 -4.60 292.60 1720 ---- ---- ---- ---- 280.30 -4.50 284.80 1725 ---- ---- ---- ---- 276.50 -4.40 280.90 1730 ---- ---- ---- ---- 272.70 -4.40 277.10 1740 ---- ---- ---- ---- 265.20 -4.30 269.50 1750 ---- ---- ---- ---- 257.80 -4.20 262.00 1760 ---- ---- ---- ---- 250.50 -4.10 254.60 1770 ---- ---- ---- ---- 243.30 -4.00 247.30 1775 ---- ---- ---- ---- 239.70 -4.00 243.70 1780 ---- ---- ---- ---- 236.20 -3.90 240.10 1785 ---- ---- ---- ---- 232.70 ---- ---- 1790 ---- ---- ---- ---- 229.20 -3.80 233.00 1795 ---- ---- ---- ---- 225.80 -3.70 229.50 1800 ---- ---- ---- ---- 222.30 -3.70 226.00 1805 ---- ---- ---- ---- 218.90 -3.70 222.60 1810 ---- ---- ---- ---- 215.50 -3.60 219.10 1815 ---- ---- ---- ---- 212.20 -3.50 215.70 1820 ---- ---- ---- ---- 208.90 -3.50 212.40 1825 ---- ---- ---- ---- 205.60 -3.40 209.00 1830 ---- ---- ---- ---- 202.30 -3.40 205.70 1835 ---- ---- ---- ---- 199.00 -3.40 202.40 1840 ---- ---- ---- ---- 195.80 -3.30 199.10 1845 ---- ---- ---- ---- 192.70 -3.20 195.90 1850 ---- ---- ---- ---- 189.50 -3.20 192.70 1855 ---- ---- ---- ---- 186.40 -3.10 189.50 1860 ---- ---- ---- ---- 183.30 -3.10 186.40 1865 ---- ---- ---- ---- 180.30 -3.00 183.30 1870 ---- ---- ---- ---- 177.20 -3.00 180.20 1875 ---- ---- ---- ---- 174.30 -2.90 177.20 1880 ---- ---- ---- ---- 171.30 -2.90 174.20 1885 ---- ---- ---- ---- 168.40 -2.80 171.20 1890 ---- ---- ---- ---- 165.50 -2.80 168.30 1895 ---- ---- ---- ---- 162.70 -2.70 165.40 1900 ---- ---- ---- ---- 159.90 -2.70 162.60 1905 ---- ---- ---- ---- 157.20 -2.60 159.80 1910 ---- ---- ---- ---- 154.40 -2.60 157.00 1915 ---- ---- ---- ---- 151.80 -2.50 154.30 1920 ---- ---- ---- ---- 149.10 -2.50 151.60 1925 ---- ---- ---- ---- 146.50 -2.50 149.00 1930 ---- ---- ---- ---- 144.00 -2.40 146.40 1935 ---- ---- ---- ---- 141.50 -2.30 143.80 1940 ---- ---- ---- ---- 139.00 -2.30 141.30 1945 ---- ---- ---- ---- 136.50 -2.30 138.80 1950 ---- ---- ---- ---- 134.10 -2.20 136.30 1955 ---- ---- ---- ---- 131.80 -2.10 133.90 1960 ---- ---- ---- ---- 129.40 -2.20 131.60 1965 ---- ---- ---- ---- 127.10 -2.10 129.20 1970 ---- ---- ---- ---- 124.90 -2.00 126.90 1975 ---- ---- ---- ---- 122.70 -1.90 124.60 1980 ---- ---- ---- ---- 120.50 -1.90 122.40 1985 ---- ---- ---- ---- 118.30 -1.90 120.20 1990 ---- ---- ---- ---- 116.20 -1.80 118.00 1995 ---- ---- ---- ---- 114.10 -1.80 115.90 2000 ---- ---- ---- ---- 112.10 -1.70 113.80 2005 ---- ---- ---- ---- 110.00 -1.80 111.80 2010 ---- ---- ---- ---- 108.10 -1.70 109.80 2015 ---- ---- ---- ---- 106.10 -1.70 107.80 2020 ---- ---- ---- ---- 104.20 -1.60 105.80 2025 ---- ---- ---- ---- 102.30 -1.60 103.90 2030 ---- ---- ---- ---- 100.50 -1.60 102.10 2035 ---- ---- ---- ---- 98.70 -1.50 100.20 2040 ---- ---- ---- ---- 96.90 -1.50 98.40 2045 ---- ---- ---- ---- 95.20 -1.50 96.70 2050 ---- ---- ---- ---- 93.50 -1.40 94.90 2055 ---- ---- ---- ---- 91.90 -1.30 93.20 2060 ---- ---- ---- ---- 90.30 -1.30 91.60 2065 ---- ---- ---- ---- 88.70 -1.30 90.00 2070 ---- ---- ---- ---- 87.10 -1.30 88.40 2075 ---- ---- ---- ---- 85.60 -1.20 86.80 2080 ---- ---- ---- ---- 84.10 -1.20 85.30 2085 ---- ---- ---- ---- 82.70 -1.20 83.90 2090 ---- ---- ---- ---- 81.30 -1.10 82.40 2095 ---- ---- ---- ---- 79.90 -1.10 81.00 2100 ---- ---- ---- ---- 78.60 -1.10 79.70 2105 ---- ---- ---- ---- 77.30 -1.00 78.30 2110 ---- ---- ---- ---- 76.00 -1.00 77.00 2115 ---- ---- ---- ---- 74.80 -1.00 75.80 2120 ---- ---- ---- ---- 73.60 -.90 74.50 2125 ---- ---- ---- ---- 72.40 -.90 73.30 2130 ---- ---- ---- ---- 71.20 -.90 72.10 2135 ---- ---- ---- ---- 70.10 -.90 71.00 2140 ---- ---- ---- ---- 69.00 -.90 69.90 2145 ---- ---- ---- ---- 67.90 -.90 68.80 2150 ---- ---- ---- ---- 66.90 -.80 67.70 2155 ---- ---- ---- ---- 65.80 -.80 66.60 2160 ---- ---- ---- ---- 64.80 -.80 65.60 2165 ---- ---- ---- ---- 63.90 -.70 64.60 2170 ---- ---- ---- ---- 62.90 -.70 63.60 2175 ---- ---- ---- ---- 62.00 -.70 62.70 2180 ---- ---- ---- ---- 61.10 -.70 61.80 2185 ---- ---- ---- ---- 60.20 -.60 60.80 2190 ---- ---- ---- ---- 59.30 -.60 59.90 2195 ---- ---- ---- ---- 58.40 -.70 59.10 2200 ---- ---- ---- ---- 57.60 -.60 58.20 2205 ---- ---- ---- ---- 56.80 -.60 57.40 2210 ---- ---- ---- ---- 55.90 -.60 56.50 2215 ---- ---- ---- ---- 55.20 -.50 55.70 2220 ---- ---- ---- ---- 54.40 -.50 54.90 2225 ---- ---- ---- ---- 53.60 -.60 54.20 2230 ---- ---- ---- ---- 52.90 -.50 53.40 2235 ---- ---- ---- ---- 52.10 -.50 52.60 2240 ---- ---- ---- ---- 51.40 -.50 51.90 2245 ---- ---- ---- ---- 50.70 -.50 51.20 2250 ---- ---- ---- ---- 50.00 -.50 50.50 2255 ---- ---- ---- ---- 49.30 -.50 49.80 2260 ---- ---- ---- ---- 48.70 -.40 49.10 2265 ---- ---- ---- ---- 48.00 -.40 48.40 2270 ---- ---- ---- ---- 47.40 -.40 47.80 2275 ---- ---- ---- ---- 46.70 -.40 47.10 2280 ---- ---- ---- ---- 46.10 -.40 46.50 2285 ---- ---- ---- ---- 45.50 -.40 45.90 2290 ---- ---- ---- ---- 44.90 -.40 45.30 2295 ---- ---- ---- ---- 44.30 -.40 44.70 2300 ---- ---- ---- ---- 43.70 -.40 44.10 2305 ---- ---- ---- ---- 43.20 -.30 43.50 2310 ---- ---- ---- ---- 42.60 -.40 43.00 2315 ---- ---- ---- ---- 42.10 -.30 42.40 2320 ---- ---- ---- ---- 41.60 -.30 41.90 2325 ---- ---- ---- ---- 41.00 -.30 41.30 2330 ---- ---- ---- ---- 40.50 -.30 40.80 2335 ---- ---- ---- ---- 40.00 -.30 40.30 2340 ---- ---- ---- ---- 39.50 -.30 39.80 2345 ---- ---- ---- ---- 39.00 -.30 39.30 2350 ---- ---- ---- ---- 38.50 -.30 38.80 2360 ---- ---- ---- ---- 37.60 -.30 37.90 2370 ---- ---- ---- ---- 36.70 -.20 36.90 2375 ---- ---- ---- ---- 36.30 -.20 36.50 2380 ---- ---- ---- ---- 35.90 -.20 36.10 2390 ---- ---- ---- ---- 35.00 -.20 35.20 2400 ---- ---- ---- ---- 34.20 -.20 34.40 2410 ---- ---- ---- ---- 33.40 -.20 33.60 2420 ---- ---- ---- ---- 32.70 -.10 32.80 2425 ---- ---- ---- ---- 32.30 -.20 32.50 2430 ---- ---- ---- ---- 31.90 -.20 32.10 2440 ---- ---- ---- ---- 31.20 -.20 31.40 2450 ---- ---- ---- ---- 30.60 -.10 30.70 2475 ---- ---- ---- ---- 29.00 -.10 29.10 2500 ---- ---- ---- ---- 27.50 -.10 27.60 2525 ---- ---- ---- ---- 26.10 -.10 26.20 2550 ---- ---- ---- ---- 24.90 .00 24.90 2575 ---- ---- ---- ---- 23.70 .00 23.70 2600 ---- ---- ---- ---- 22.60 -.10 22.70 2625 ---- ---- ---- ---- 21.70 .00 21.70 OG MAR25 Gold Option CALL 1500 ---- ---- ---- ---- 486.20 ---- ---- 1525 ---- ---- ---- ---- 462.60 -6.40 469.00 1550 ---- ---- ---- ---- 439.50 -6.10 445.60 1575 ---- ---- ---- ---- 416.90 -5.90 422.80 1600 ---- ---- ---- ---- 394.80 -5.70 400.50 1625 ---- ---- ---- ---- 373.20 -5.40 378.60 1650 ---- ---- ---- ---- 352.10 -5.20 357.30 1675 ---- ---- ---- ---- 331.60 -5.00 336.60 1690 ---- ---- ---- ---- 319.50 ---- ---- 1700 ---- ---- ---- ---- 311.60 -4.70 316.30 1710 ---- ---- ---- ---- 303.80 -4.60 308.40 1720 ---- ---- ---- ---- 296.00 -4.60 300.60 1725 ---- ---- ---- ---- 292.20 -4.50 296.70 1730 ---- ---- ---- ---- 288.40 -4.40 292.80 1740 ---- ---- ---- ---- 280.80 -4.30 285.10 1750 ---- ---- ---- ---- 273.30 -4.30 277.60 1760 ---- ---- ---- ---- 266.00 -4.10 270.10 1770 ---- ---- ---- ---- 258.70 -4.00 262.70 1775 ---- ---- ---- ---- 255.10 -4.00 259.10 1780 ---- ---- ---- ---- 251.50 -4.00 255.50 1790 ---- ---- ---- ---- 244.40 -3.90 248.30 1795 ---- ---- ---- ---- 240.90 ---- ---- 1800 ---- ---- ---- ---- 237.40 -3.80 241.20 1805 ---- ---- ---- ---- 234.00 ---- ---- 1810 ---- ---- ---- ---- 230.60 -3.60 234.20 1815 ---- ---- ---- ---- 227.20 -3.60 230.80 1820 ---- ---- ---- ---- 223.80 -3.50 227.30 1825 ---- ---- ---- ---- 220.40 -3.50 223.90 1830 ---- ---- ---- ---- 217.10 -3.50 220.60 1835 ---- ---- ---- ---- 213.80 -3.40 217.20 1840 ---- ---- ---- ---- 210.50 -3.40 213.90 1845 ---- ---- ---- ---- 207.30 -3.30 210.60 1850 ---- ---- ---- ---- 204.10 -3.20 207.30 1855 ---- ---- ---- ---- 200.90 -3.20 204.10 1860 ---- ---- ---- ---- 197.70 -3.20 200.90 1865 ---- ---- ---- ---- 194.60 -3.10 197.70 1870 ---- ---- ---- ---- 191.50 -3.00 194.50 1875 ---- ---- ---- ---- 188.40 -3.00 191.40 1880 ---- ---- ---- ---- 185.40 -2.90 188.30 1885 ---- ---- ---- ---- 182.40 -2.90 185.30 1890 ---- ---- ---- ---- 179.40 -2.90 182.30 1895 ---- ---- ---- ---- 176.50 -2.80 179.30 1900 ---- ---- ---- ---- 173.60 -2.70 176.30 1905 ---- ---- ---- ---- 170.70 -2.70 173.40 1910 ---- ---- ---- ---- 167.90 -2.60 170.50 1915 ---- ---- ---- ---- 165.10 -2.60 167.70 1920 ---- ---- ---- ---- 162.30 -2.60 164.90 1925 ---- ---- ---- ---- 159.60 -2.50 162.10 1930 ---- ---- ---- ---- 156.90 -2.50 159.40 1935 ---- ---- ---- ---- 154.20 -2.50 156.70 1940 ---- ---- ---- ---- 151.60 -2.40 154.00 1945 ---- ---- ---- ---- 149.10 -2.30 151.40 1950 ---- ---- ---- ---- 146.50 -2.30 148.80 1955 ---- ---- ---- ---- 144.10 -2.20 146.30 1960 ---- ---- ---- ---- 141.60 -2.20 143.80 1965 ---- ---- ---- ---- 139.20 -2.20 141.40 1970 ---- ---- ---- ---- 136.80 -2.10 138.90 1975 ---- ---- ---- ---- 134.50 -2.10 136.60 1980 ---- ---- ---- ---- 132.20 -2.00 134.20 1985 ---- ---- ---- ---- 129.90 -2.00 131.90 1990 ---- ---- ---- ---- 127.70 -2.00 129.70 1995 ---- ---- ---- ---- 125.60 -1.90 127.50 2000 ---- ---- ---- ---- 123.40 -1.90 125.30 2005 ---- ---- ---- ---- 121.30 -1.80 123.10 2010 ---- ---- ---- ---- 119.20 -1.80 121.00 2015 ---- ---- ---- ---- 117.20 -1.80 119.00 2020 ---- ---- ---- ---- 115.20 -1.70 116.90 2025 ---- ---- ---- ---- 113.30 -1.60 114.90 2030 ---- ---- ---- ---- 111.30 -1.70 113.00 2035 ---- ---- ---- ---- 109.40 -1.60 111.00 2040 ---- ---- ---- ---- 107.60 -1.50 109.10 2045 ---- ---- ---- ---- 105.80 -1.50 107.30 2050 ---- ---- ---- ---- 104.00 -1.40 105.40 2055 ---- ---- ---- ---- 102.20 -1.40 103.60 2060 ---- ---- ---- ---- 100.50 -1.40 101.90 2065 ---- ---- ---- ---- 98.80 -1.40 100.20 2070 ---- ---- ---- ---- 97.10 -1.40 98.50 2075 ---- ---- ---- ---- 95.50 -1.30 96.80 2080 ---- ---- ---- ---- 93.90 -1.30 95.20 2085 ---- ---- ---- ---- 92.40 -1.20 93.60 2090 ---- ---- ---- ---- 90.80 -1.20 92.00 2095 ---- ---- ---- ---- 89.30 -1.20 90.50 2100 ---- ---- ---- ---- 87.90 -1.10 89.00 2105 ---- ---- ---- ---- 86.40 -1.10 87.50 2110 ---- ---- ---- ---- 85.00 -1.10 86.10 2115 ---- ---- ---- ---- 83.70 -1.00 84.70 2120 ---- ---- ---- ---- 82.30 -1.10 83.40 2125 ---- ---- ---- ---- 81.00 -1.00 82.00 2130 ---- ---- ---- ---- 79.70 -1.00 80.70 2135 ---- ---- ---- ---- 78.50 -.90 79.40 2140 ---- ---- ---- ---- 77.30 -.90 78.20 2145 ---- ---- ---- ---- 76.10 -.90 77.00 2150 ---- ---- ---- ---- 74.90 -.90 75.80 2155 ---- ---- ---- ---- 73.80 -.80 74.60 2160 ---- ---- ---- ---- 72.70 -.80 73.50 2165 ---- ---- ---- ---- 71.60 -.80 72.40 2170 ---- ---- ---- ---- 70.50 -.80 71.30 2175 ---- ---- ---- ---- 69.50 -.70 70.20 2180 ---- ---- ---- ---- 68.40 -.80 69.20 2185 ---- ---- ---- ---- 67.50 -.70 68.20 2190 ---- ---- ---- ---- 66.50 -.70 67.20 2195 ---- ---- ---- ---- 65.50 -.70 66.20 2200 ---- ---- ---- ---- 64.60 -.60 65.20 2205 ---- ---- ---- ---- 63.70 -.60 64.30 2210 ---- ---- ---- ---- 62.80 -.60 63.40 2215 ---- ---- ---- ---- 61.90 -.60 62.50 2220 ---- ---- ---- ---- 61.00 -.60 61.60 2225 ---- ---- ---- ---- 60.10 -.60 60.70 2230 ---- ---- ---- ---- 59.30 -.60 59.90 2235 ---- ---- ---- ---- 58.50 -.50 59.00 2240 ---- ---- ---- ---- 57.70 -.50 58.20 2245 ---- ---- ---- ---- 56.90 -.50 57.40 2250 ---- ---- ---- ---- 56.10 -.50 56.60 2255 ---- ---- ---- ---- 55.30 -.50 55.80 2260 ---- ---- ---- ---- 54.60 -.40 55.00 2265 ---- ---- ---- ---- 53.80 -.50 54.30 2270 ---- ---- ---- ---- 53.10 -.40 53.50 2275 ---- ---- ---- ---- 52.40 -.40 52.80 2280 ---- ---- ---- ---- 51.70 -.40 52.10 2285 ---- ---- ---- ---- 51.00 -.40 51.40 2290 ---- ---- ---- ---- 50.30 -.40 50.70 2295 ---- ---- ---- ---- 49.60 -.40 50.00 2300 ---- ---- ---- ---- 49.00 -.30 49.30 2305 ---- ---- ---- ---- 48.30 -.40 48.70 2310 ---- ---- ---- ---- 47.70 -.30 48.00 2315 ---- ---- ---- ---- 47.00 -.40 47.40 2320 ---- ---- ---- ---- 46.40 -.40 46.80 2325 ---- ---- ---- ---- 45.80 -.30 46.10 2330 ---- ---- ---- ---- 45.20 -.30 45.50 2335 ---- ---- ---- ---- 44.60 -.30 44.90 2340 ---- ---- ---- ---- 44.10 -.20 44.30 2345 ---- ---- ---- ---- 43.50 -.30 43.80 2350 ---- ---- ---- ---- 42.90 -.30 43.20 2355 ---- ---- ---- ---- 42.40 -.20 42.60 2360 ---- ---- ---- ---- 41.90 -.20 42.10 2370 ---- ---- ---- ---- 40.80 -.20 41.00 2375 ---- ---- ---- ---- 40.30 -.20 40.50 2380 ---- ---- ---- ---- 39.80 -.20 40.00 2390 ---- ---- ---- ---- 38.80 -.20 39.00 2400 ---- ---- ---- ---- 37.90 -.10 38.00 2410 ---- ---- ---- ---- 36.90 -.20 37.10 2420 ---- ---- ---- ---- 36.10 -.10 36.20 2425 ---- ---- ---- ---- 35.60 -.20 35.80 2430 ---- ---- ---- ---- 35.20 -.10 35.30 2440 ---- ---- ---- ---- 34.40 -.10 34.50 2450 ---- ---- ---- ---- 33.60 -.10 33.70 2460 ---- ---- ---- ---- 32.80 -.10 32.90 2475 ---- ---- ---- ---- 31.70 .00 31.70 2500 ---- ---- ---- ---- 29.90 -.10 30.00 2525 ---- ---- ---- ---- 28.30 .00 28.30 2550 ---- ---- ---- ---- 26.80 .00 26.80 2575 ---- ---- ---- ---- 25.40 .00 25.40 2600 ---- ---- ---- ---- 24.10 .00 24.10 2625 ---- ---- ---- ---- 22.90 .00 22.90 2650 ---- ---- ---- ---- 21.90 +.10 21.80 OG APR25 Gold Option CALL 1500 ---- ---- ---- ---- 486.40 ---- ---- 1525 ---- ---- ---- ---- 462.90 -6.30 469.20 1550 ---- ---- ---- ---- 439.90 -6.00 445.90 1575 ---- ---- ---- ---- 417.40 -5.80 423.20 1600 ---- ---- ---- ---- 395.40 -5.60 401.00 1625 ---- ---- ---- ---- 374.00 -5.30 379.30 1650 ---- ---- ---- ---- 353.00 -5.20 358.20 1675 ---- ---- ---- ---- 332.60 -5.00 337.60 1690 ---- ---- ---- ---- 320.70 ---- ---- 1700 ---- ---- ---- ---- 312.80 -4.70 317.50 1710 ---- ---- ---- ---- 305.00 -4.60 309.60 1720 ---- ---- ---- ---- 297.30 -4.50 301.80 1725 ---- ---- ---- ---- 293.50 -4.50 298.00 1730 ---- ---- ---- ---- 289.80 -4.30 294.10 1740 ---- ---- ---- ---- 282.30 -4.20 286.50 1750 ---- ---- ---- ---- 274.90 -4.10 279.00 1760 ---- ---- ---- ---- 267.50 -4.10 271.60 1770 ---- ---- ---- ---- 260.30 -4.00 264.30 1775 ---- ---- ---- ---- 256.80 -3.90 260.70 1780 ---- ---- ---- ---- 253.20 -3.90 257.10 1790 ---- ---- ---- ---- 246.20 -3.80 250.00 1795 ---- ---- ---- ---- 242.70 ---- ---- 1800 ---- ---- ---- ---- 239.30 -3.70 243.00 1805 ---- ---- ---- ---- 235.90 ---- ---- 1810 ---- ---- ---- ---- 232.50 -3.60 236.10 1815 ---- ---- ---- ---- 229.10 -3.50 232.60 1820 ---- ---- ---- ---- 225.70 -3.50 229.20 1825 ---- ---- ---- ---- 222.40 -3.50 225.90 1830 ---- ---- ---- ---- 219.10 -3.40 222.50 1835 ---- ---- ---- ---- 215.90 -3.30 219.20 1840 ---- ---- ---- ---- 212.60 -3.30 215.90 1845 ---- ---- ---- ---- 209.40 -3.20 212.60 1850 ---- ---- ---- ---- 206.20 -3.20 209.40 1855 ---- ---- ---- ---- 203.00 -3.20 206.20 1860 ---- ---- ---- ---- 199.90 -3.10 203.00 1865 ---- ---- ---- ---- 196.80 -3.10 199.90 1870 ---- ---- ---- ---- 193.70 -3.00 196.70 1875 ---- ---- ---- ---- 190.70 -2.90 193.60 1880 ---- ---- ---- ---- 187.70 -2.90 190.60 1885 ---- ---- ---- ---- 184.70 -2.80 187.50 1890 ---- ---- ---- ---- 181.70 -2.80 184.50 1895 ---- ---- ---- ---- 178.80 -2.80 181.60 1900 ---- ---- ---- ---- 175.90 -2.70 178.60 1905 ---- ---- ---- ---- 173.10 -2.60 175.70 1910 ---- ---- ---- ---- 170.20 -2.70 172.90 1915 ---- ---- ---- ---- 167.50 -2.50 170.00 1920 ---- ---- ---- ---- 164.70 -2.50 167.20 1925 ---- ---- ---- ---- 162.00 -2.50 164.50 1930 ---- ---- ---- ---- 159.30 -2.40 161.70 1935 ---- ---- ---- ---- 156.70 -2.40 159.10 1940 ---- ---- ---- ---- 154.10 -2.30 156.40 1945 ---- ---- ---- ---- 151.50 -2.30 153.80 1950 ---- ---- ---- ---- 149.00 -2.20 151.20 1955 ---- ---- ---- ---- 146.50 -2.20 148.70 1960 ---- ---- ---- ---- 144.00 -2.20 146.20 1965 ---- ---- ---- ---- 141.60 -2.10 143.70 1970 ---- ---- ---- ---- 139.20 -2.10 141.30 1975 ---- ---- ---- ---- 136.90 -2.00 138.90 1980 ---- ---- ---- ---- 134.60 -2.00 136.60 1985 ---- ---- ---- ---- 132.40 -1.90 134.30 1990 ---- ---- ---- ---- 130.20 -1.90 132.10 1995 ---- ---- ---- ---- 128.00 -1.80 129.80 2000 ---- ---- ---- ---- 125.90 -1.80 127.70 2005 ---- ---- ---- ---- 123.80 -1.70 125.50 2010 ---- ---- ---- ---- 121.70 -1.80 123.50 2015 ---- ---- ---- ---- 119.70 -1.70 121.40 2020 ---- ---- ---- ---- 117.70 -1.70 119.40 2025 ---- ---- ---- ---- 115.80 -1.60 117.40 2030 ---- ---- ---- ---- 113.90 -1.50 115.40 2035 ---- ---- ---- ---- 112.00 -1.50 113.50 2040 ---- ---- ---- ---- 110.10 -1.50 111.60 2045 ---- ---- ---- ---- 108.30 -1.50 109.80 2050 ---- ---- ---- ---- 106.50 -1.50 108.00 2055 ---- ---- ---- ---- 104.80 -1.40 106.20 2060 ---- ---- ---- ---- 103.00 -1.40 104.40 2065 ---- ---- ---- ---- 101.30 -1.40 102.70 2070 ---- ---- ---- ---- 99.70 -1.30 101.00 2075 ---- ---- ---- ---- 98.10 -1.20 99.30 2080 ---- ---- ---- ---- 96.50 -1.20 97.70 2085 ---- ---- ---- ---- 94.90 -1.20 96.10 2090 ---- ---- ---- ---- 93.40 -1.10 94.50 2095 ---- ---- ---- ---- 91.90 -1.10 93.00 2100 ---- ---- ---- ---- 90.40 -1.10 91.50 2105 ---- ---- ---- ---- 89.00 -1.00 90.00 2110 ---- ---- ---- ---- 87.60 -1.00 88.60 2115 ---- ---- ---- ---- 86.20 -1.00 87.20 2120 ---- ---- ---- ---- 84.80 -1.00 85.80 2125 ---- ---- ---- ---- 83.50 -1.00 84.50 2130 ---- ---- ---- ---- 82.20 -1.00 83.20 2135 ---- ---- ---- ---- 81.00 -.90 81.90 2140 ---- ---- ---- ---- 79.80 -.90 80.70 2145 ---- ---- ---- ---- 78.60 -.90 79.50 2150 ---- ---- ---- ---- 77.40 -.90 78.30 2155 ---- ---- ---- ---- 76.30 -.80 77.10 2160 ---- ---- ---- ---- 75.10 -.90 76.00 2165 ---- ---- ---- ---- 74.10 -.70 74.80 2170 ---- ---- ---- ---- 73.00 -.80 73.80 2175 ---- ---- ---- ---- 71.90 -.80 72.70 2180 ---- ---- ---- ---- 70.90 -.70 71.60 2185 ---- ---- ---- ---- 69.90 -.70 70.60 2190 ---- ---- ---- ---- 68.90 -.70 69.60 2195 ---- ---- ---- ---- 68.00 -.60 68.60 2200 ---- ---- ---- ---- 67.00 -.70 67.70 2205 ---- ---- ---- ---- 66.10 -.60 66.70 2210 ---- ---- ---- ---- 65.20 -.60 65.80 2215 ---- ---- ---- ---- 64.30 -.60 64.90 2220 ---- ---- ---- ---- 63.40 -.60 64.00 2225 ---- ---- ---- ---- 62.60 -.50 63.10 2230 ---- ---- ---- ---- 61.70 -.60 62.30 2235 ---- ---- ---- ---- 60.90 -.50 61.40 2240 ---- ---- ---- ---- 60.10 -.50 60.60 2245 ---- ---- ---- ---- 59.30 -.50 59.80 2250 ---- ---- ---- ---- 58.50 -.50 59.00 2255 ---- ---- ---- ---- 57.70 -.50 58.20 2260 ---- ---- ---- ---- 56.90 -.50 57.40 2265 ---- ---- ---- ---- 56.20 -.40 56.60 2270 ---- ---- ---- ---- 55.50 -.40 55.90 2275 ---- ---- ---- ---- 54.70 -.40 55.10 2280 ---- ---- ---- ---- 54.00 -.40 54.40 2285 ---- ---- ---- ---- 53.30 -.40 53.70 2290 ---- ---- ---- ---- 52.60 -.40 53.00 2295 ---- ---- ---- ---- 52.00 -.30 52.30 2300 ---- ---- ---- ---- 51.30 -.30 51.60 2305 ---- ---- ---- ---- 50.60 -.40 51.00 2310 ---- ---- ---- ---- 50.00 -.30 50.30 2315 ---- ---- ---- ---- 49.30 -.40 49.70 2320 ---- ---- ---- ---- 48.70 -.30 49.00 2325 ---- ---- ---- ---- 48.10 -.30 48.40 2330 ---- ---- ---- ---- 47.50 -.30 47.80 2335 ---- ---- ---- ---- 46.90 -.30 47.20 2340 ---- ---- ---- ---- 46.30 -.30 46.60 2345 ---- ---- ---- ---- 45.80 -.20 46.00 2350 ---- ---- ---- ---- 45.20 -.20 45.40 2355 ---- ---- ---- ---- 44.60 -.30 44.90 2360 ---- ---- ---- ---- 44.10 -.20 44.30 2370 ---- ---- ---- ---- 43.00 -.20 43.20 2375 ---- ---- ---- ---- 42.50 -.20 42.70 2380 ---- ---- ---- ---- 42.00 -.20 42.20 2390 ---- ---- ---- ---- 41.00 -.20 41.20 2400 ---- ---- ---- ---- 40.00 -.20 40.20 2410 ---- ---- ---- ---- 39.10 -.10 39.20 2420 ---- ---- ---- ---- 38.20 -.10 38.30 2425 ---- ---- ---- ---- 37.70 -.20 37.90 2430 ---- ---- ---- ---- 37.30 -.10 37.40 2440 ---- ---- ---- ---- 36.50 -.10 36.60 2450 ---- ---- ---- ---- 35.60 -.10 35.70 2475 ---- ---- ---- ---- 33.70 -.10 33.80 2500 ---- ---- ---- ---- 31.90 .00 31.90 2525 ---- ---- ---- ---- 30.20 -.10 30.30 2550 ---- ---- ---- ---- 28.70 .00 28.70 2575 ---- ---- ---- ---- 27.30 .00 27.30 2600 ---- ---- ---- ---- 26.00 +.10 25.90 2625 ---- ---- ---- ---- 24.70 .00 24.70 2650 ---- ---- ---- ---- 23.60 .00 23.60 OG MAY25 Gold Option CALL 1525 ---- ---- ---- ---- 477.80 ---- ---- 1550 ---- ---- ---- ---- 454.00 -6.40 460.40 1575 ---- ---- ---- ---- 430.80 -6.20 437.00 1600 ---- ---- ---- ---- 408.20 -5.90 414.10 1625 ---- ---- ---- ---- 386.30 -5.60 391.90 1650 ---- ---- ---- ---- 365.00 -5.40 370.40 1675 ---- ---- ---- ---- 344.30 -5.10 349.40 1700 ---- ---- ---- ---- 324.20 -4.90 329.10 1710 ---- ---- ---- ---- 316.40 ---- ---- 1720 ---- ---- ---- ---- 308.70 ---- ---- 1725 ---- ---- ---- ---- 304.80 -4.60 309.40 1730 ---- ---- ---- ---- 301.00 -4.60 305.60 1740 ---- ---- ---- ---- 293.50 -4.40 297.90 1750 ---- ---- ---- ---- 286.00 -4.40 290.40 1760 ---- ---- ---- ---- 278.70 -4.30 283.00 1770 ---- ---- ---- ---- 271.50 -4.10 275.60 1775 ---- ---- ---- ---- 267.90 -4.10 272.00 1780 ---- ---- ---- ---- 264.40 -4.00 268.40 1790 ---- ---- ---- ---- 257.40 -3.90 261.30 1800 ---- ---- ---- ---- 250.50 -3.80 254.30 1810 ---- ---- ---- ---- 243.70 -3.70 247.40 1815 ---- ---- ---- ---- 240.30 ---- ---- 1820 ---- ---- ---- ---- 237.00 -3.60 240.60 1825 ---- ---- ---- ---- 233.70 -3.50 237.20 1830 ---- ---- ---- ---- 230.40 -3.50 233.90 1835 ---- ---- ---- ---- 227.10 -3.50 230.60 1840 ---- ---- ---- ---- 223.90 -3.40 227.30 1845 ---- ---- ---- ---- 220.70 -3.40 224.10 1850 ---- ---- ---- ---- 217.60 -3.30 220.90 1855 ---- ---- ---- ---- 214.40 -3.30 217.70 1860 ---- ---- ---- ---- 211.30 -3.20 214.50 1865 ---- ---- ---- ---- 208.20 -3.20 211.40 1870 ---- ---- ---- ---- 205.20 -3.10 208.30 1875 ---- ---- ---- ---- 202.10 -3.10 205.20 1880 ---- ---- ---- ---- 199.10 -3.00 202.10 1885 ---- ---- ---- ---- 196.20 -2.90 199.10 1890 ---- ---- ---- ---- 193.20 -2.90 196.10 1895 ---- ---- ---- ---- 190.30 -2.90 193.20 1900 ---- ---- ---- ---- 187.40 -2.80 190.20 1905 ---- ---- ---- ---- 184.50 -2.80 187.30 1910 ---- ---- ---- ---- 181.70 -2.70 184.40 1915 ---- ---- ---- ---- 178.90 -2.70 181.60 1920 ---- ---- ---- ---- 176.10 -2.60 178.70 1925 ---- ---- ---- ---- 173.40 -2.50 175.90 1930 ---- ---- ---- ---- 170.60 -2.60 173.20 1935 ---- ---- ---- ---- 167.90 -2.50 170.40 1940 ---- ---- ---- ---- 165.30 -2.40 167.70 1945 ---- ---- ---- ---- 162.60 -2.40 165.00 1950 ---- ---- ---- ---- 160.00 -2.30 162.30 1955 ---- ---- ---- ---- 157.40 -2.30 159.70 1960 ---- ---- ---- ---- 154.90 -2.20 157.10 1965 ---- ---- ---- ---- 152.40 -2.20 154.60 1970 ---- ---- ---- ---- 149.90 -2.20 152.10 1975 ---- ---- ---- ---- 147.50 -2.10 149.60 1980 ---- ---- ---- ---- 145.10 -2.00 147.10 1985 ---- ---- ---- ---- 142.70 -2.00 144.70 1990 ---- ---- ---- ---- 140.40 -2.00 142.40 1995 ---- ---- ---- ---- 138.10 -2.00 140.10 2000 ---- ---- ---- ---- 135.90 -1.90 137.80 2005 ---- ---- ---- ---- 133.70 -1.80 135.50 2010 ---- ---- ---- ---- 131.50 -1.80 133.30 2015 ---- ---- ---- ---- 129.40 -1.80 131.20 2020 ---- ---- ---- ---- 127.30 -1.80 129.10 2025 ---- ---- ---- ---- 125.30 -1.70 127.00 2030 ---- ---- ---- ---- 123.30 -1.60 124.90 2035 ---- ---- ---- ---- 121.30 -1.60 122.90 2040 ---- ---- ---- ---- 119.30 -1.60 120.90 2045 ---- ---- ---- ---- 117.40 -1.60 119.00 2050 ---- ---- ---- ---- 115.50 -1.60 117.10 2055 ---- ---- ---- ---- 113.70 -1.50 115.20 2060 ---- ---- ---- ---- 111.90 -1.40 113.30 2065 ---- ---- ---- ---- 110.10 -1.40 111.50 2070 ---- ---- ---- ---- 108.40 -1.30 109.70 2075 ---- ---- ---- ---- 106.60 -1.40 108.00 2080 ---- ---- ---- ---- 105.00 -1.30 106.30 2085 ---- ---- ---- ---- 103.30 -1.30 104.60 2090 ---- ---- ---- ---- 101.70 -1.20 102.90 2095 ---- ---- ---- ---- 100.10 -1.20 101.30 2100 ---- ---- ---- ---- 98.60 -1.10 99.70 2105 ---- ---- ---- ---- 97.00 -1.20 98.20 2110 ---- ---- ---- ---- 95.50 -1.10 96.60 2115 ---- ---- ---- ---- 94.10 -1.10 95.20 2120 ---- ---- ---- ---- 92.60 -1.10 93.70 2125 ---- ---- ---- ---- 91.30 -1.00 92.30 2130 ---- ---- ---- ---- 89.90 -1.00 90.90 2135 ---- ---- ---- ---- 88.50 -1.00 89.50 2140 ---- ---- ---- ---- 87.20 -1.00 88.20 2145 ---- ---- ---- ---- 86.00 -.90 86.90 2150 ---- ---- ---- ---- 84.70 -.90 85.60 2155 ---- ---- ---- ---- 83.50 -.90 84.40 2160 ---- ---- ---- ---- 82.30 -.80 83.10 2165 ---- ---- ---- ---- 81.10 -.80 81.90 2170 ---- ---- ---- ---- 80.00 -.80 80.80 2175 ---- ---- ---- ---- 78.90 -.70 79.60 2180 ---- ---- ---- ---- 77.80 -.70 78.50 2185 ---- ---- ---- ---- 76.70 -.70 77.40 2190 ---- ---- ---- ---- 75.60 -.80 76.40 2195 ---- ---- ---- ---- 74.60 -.70 75.30 2200 ---- ---- ---- ---- 73.60 -.70 74.30 2205 ---- ---- ---- ---- 72.60 -.70 73.30 2210 ---- ---- ---- ---- 71.70 -.60 72.30 2215 ---- ---- ---- ---- 70.70 -.70 71.40 2220 ---- ---- ---- ---- 69.80 -.60 70.40 2225 ---- ---- ---- ---- 68.90 -.60 69.50 2230 ---- ---- ---- ---- 68.00 -.60 68.60 2235 ---- ---- ---- ---- 67.20 -.50 67.70 2240 ---- ---- ---- ---- 66.30 -.50 66.80 2245 ---- ---- ---- ---- 65.50 -.50 66.00 2250 ---- ---- ---- ---- 64.70 -.50 65.20 2255 ---- ---- ---- ---- 63.90 -.50 64.40 2260 ---- ---- ---- ---- 63.10 -.50 63.60 2265 ---- ---- ---- ---- 62.30 -.50 62.80 2270 ---- ---- ---- ---- 61.60 -.40 62.00 2275 ---- ---- ---- ---- 60.80 -.50 61.30 2280 ---- ---- ---- ---- 60.10 -.40 60.50 2285 ---- ---- ---- ---- 59.40 -.40 59.80 2290 ---- ---- ---- ---- 58.70 -.40 59.10 2295 ---- ---- ---- ---- 58.00 -.40 58.40 2300 ---- ---- ---- ---- 57.30 -.40 57.70 2305 ---- ---- ---- ---- 56.70 -.30 57.00 2310 ---- ---- ---- ---- 56.00 -.40 56.40 2315 ---- ---- ---- ---- 55.40 -.30 55.70 2320 ---- ---- ---- ---- 54.80 -.30 55.10 2325 ---- ---- ---- ---- 54.10 -.40 54.50 2330 ---- ---- ---- ---- 53.50 -.30 53.80 2340 ---- ---- ---- ---- 52.40 -.20 52.60 2350 ---- ---- ---- ---- 51.20 -.30 51.50 2360 ---- ---- ---- ---- 50.10 -.30 50.40 2370 ---- ---- ---- ---- 49.00 -.30 49.30 2375 ---- ---- ---- ---- 48.50 -.20 48.70 2380 ---- ---- ---- ---- 48.00 -.20 48.20 2390 ---- ---- ---- ---- 47.00 -.20 47.20 2400 ---- ---- ---- ---- 46.00 -.20 46.20 2410 ---- ---- ---- ---- 45.10 -.20 45.30 2420 ---- ---- ---- ---- 44.20 -.10 44.30 2425 ---- ---- ---- ---- 43.70 -.20 43.90 2430 ---- ---- ---- ---- 43.30 -.20 43.50 2450 ---- ---- ---- ---- 41.60 -.20 41.80 2475 ---- ---- ---- ---- 39.70 -.10 39.80 2500 ---- ---- ---- ---- 37.90 .00 37.90 2525 ---- ---- ---- ---- 36.20 .00 36.20 2550 ---- ---- ---- ---- 34.70 .00 34.70 2575 ---- ---- ---- ---- 33.20 .00 33.20 2600 ---- ---- ---- ---- 31.90 .00 31.90 2625 ---- ---- ---- ---- 30.60 .00 30.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 977.20 -7.00 984.20 1050 ---- ---- ---- ---- 952.20 -7.00 959.20 1075 ---- ---- ---- ---- 927.20 -7.00 934.20 1100 ---- ---- ---- ---- 902.20 -7.00 909.20 1125 ---- ---- ---- ---- 877.20 -7.00 884.20 1150 ---- ---- ---- ---- 852.20 -7.00 859.20 1175 ---- ---- ---- ---- 827.20 -7.00 834.20 1200 ---- ---- ---- ---- 802.20 -7.00 809.20 1220 ---- ---- ---- ---- 782.20 -7.00 789.20 1225 ---- ---- ---- ---- 777.20 -7.00 784.20 1230 ---- ---- ---- ---- 772.20 -7.00 779.20 1240 ---- ---- ---- ---- 762.20 -7.00 769.20 1250 ---- ---- ---- ---- 752.20 -7.00 759.20 1260 ---- ---- ---- ---- 742.20 -7.00 749.20 1270 ---- ---- ---- ---- 732.20 -7.00 739.20 1275 ---- ---- ---- ---- 727.20 -7.00 734.20 1280 ---- ---- ---- ---- 722.20 -7.00 729.20 1290 ---- ---- ---- ---- 712.20 -7.00 719.20 1300 ---- ---- ---- ---- 702.20 -7.00 709.20 1310 ---- ---- ---- ---- 692.20 -7.00 699.20 1315 ---- ---- ---- ---- 687.20 -7.00 694.20 1320 ---- ---- ---- ---- 682.20 -7.00 689.20 1325 ---- ---- ---- ---- 677.20 -7.00 684.20 1330 ---- ---- ---- ---- 672.20 -7.00 679.20 1335 ---- ---- ---- ---- 667.20 -7.00 674.20 1340 ---- ---- ---- ---- 662.20 -7.00 669.20 1345 ---- ---- ---- ---- 657.20 -7.00 664.20 1350 ---- ---- ---- ---- 652.20 -7.00 659.20 1355 ---- ---- ---- ---- 647.20 -7.00 654.20 1360 ---- ---- ---- ---- 642.20 -7.00 649.20 1365 ---- ---- ---- ---- 637.20 -7.00 644.20 1370 ---- ---- ---- ---- 632.20 -7.00 639.20 1375 ---- ---- ---- ---- 627.20 -7.00 634.20 1380 ---- ---- ---- ---- 622.20 -7.00 629.20 1385 ---- ---- ---- ---- 617.20 -7.00 624.20 1390 ---- ---- ---- ---- 612.20 -7.00 619.20 1395 ---- ---- ---- ---- 607.20 -7.00 614.20 1400 ---- ---- ---- ---- 602.20 -7.00 609.20 1405 ---- ---- ---- ---- 597.20 -7.00 604.20 1410 ---- ---- ---- ---- 592.20 -7.00 599.20 1415 ---- ---- ---- ---- 587.20 -7.00 594.20 1420 ---- ---- ---- ---- 582.20 -7.00 589.20 1425 ---- ---- ---- ---- 577.20 -7.00 584.20 1430 ---- ---- ---- ---- 572.20 -7.00 579.20 1435 ---- ---- ---- ---- 567.20 -7.00 574.20 1440 ---- ---- ---- ---- 562.20 -7.00 569.20 1445 ---- ---- ---- ---- 557.20 -7.00 564.20 1450 ---- ---- ---- ---- 552.20 -7.00 559.20 1455 ---- ---- ---- ---- 547.30 -6.90 554.20 1460 ---- ---- ---- ---- 542.40 -6.80 549.20 1465 ---- ---- ---- ---- 537.50 -6.80 544.30 1470 ---- ---- ---- ---- 532.60 -6.70 539.30 1475 ---- ---- ---- ---- 527.70 -6.70 534.40 1480 ---- ---- ---- ---- 522.90 -6.60 529.50 1485 ---- ---- ---- ---- 518.00 -6.70 524.70 1490 ---- ---- ---- ---- 513.20 -6.60 519.80 1495 ---- ---- ---- ---- 508.50 -6.50 515.00 1500 ---- ---- ---- ---- 503.70 -6.50 510.20 1505 ---- ---- ---- ---- 499.00 -6.40 505.40 1510 ---- ---- ---- ---- 494.20 -6.40 500.60 1515 ---- ---- ---- ---- 489.50 -6.40 495.90 1520 ---- ---- ---- ---- 484.90 -6.30 491.20 1525 ---- ---- ---- ---- 480.20 -6.30 486.50 1530 ---- ---- ---- ---- 475.60 -6.20 481.80 1535 ---- ---- ---- ---- 470.90 -6.20 477.10 1540 ---- ---- ---- ---- 466.40 -6.10 472.50 1545 ---- ---- ---- ---- 461.80 -6.10 467.90 1550 ---- ---- ---- ---- 457.20 -6.10 463.30 1555 ---- ---- ---- ---- 452.70 -6.00 458.70 1560 ---- ---- ---- ---- 448.20 -5.90 454.10 1565 ---- ---- ---- ---- 443.70 -5.90 449.60 1570 ---- ---- ---- ---- 439.20 -5.90 445.10 1575 ---- ---- ---- ---- 434.80 -5.80 440.60 1580 ---- ---- ---- ---- 430.30 -5.80 436.10 1585 ---- ---- ---- ---- 425.90 -5.70 431.60 1590 ---- ---- ---- ---- 421.50 -5.70 427.20 1595 ---- ---- ---- ---- 417.10 -5.70 422.80 1600 ---- ---- ---- ---- 412.80 -5.60 418.40 1605 ---- ---- ---- ---- 408.50 -5.50 414.00 1610 ---- ---- ---- ---- 404.20 -5.50 409.70 1615 ---- ---- ---- ---- 399.90 -5.40 405.30 1620 ---- ---- ---- ---- 395.60 -5.40 401.00 1625 ---- ---- ---- ---- 391.40 -5.30 396.70 1630 ---- ---- ---- ---- 387.10 -5.30 392.40 1635 ---- ---- ---- ---- 382.90 -5.30 388.20 1640 ---- ---- ---- ---- 378.70 -5.30 384.00 1645 ---- ---- ---- ---- 374.60 -5.10 379.70 1650 ---- ---- ---- ---- 370.40 -5.10 375.50 1655 ---- ---- ---- ---- 366.30 -5.10 371.40 1660 ---- ---- ---- ---- 362.20 -5.00 367.20 1665 ---- ---- ---- ---- 358.10 -5.00 363.10 1670 ---- ---- ---- ---- 354.00 -5.00 359.00 1675 ---- ---- ---- ---- 350.00 -4.90 354.90 1680 ---- ---- ---- ---- 346.00 -4.80 350.80 1685 ---- ---- ---- ---- 342.00 -4.80 346.80 1690 ---- ---- ---- ---- 338.00 -4.70 342.70 1695 ---- ---- ---- ---- 334.00 -4.70 338.70 1700 ---- ---- ---- ---- 330.10 -4.60 334.70 1705 ---- ---- ---- ---- 326.10 -4.70 330.80 1710 ---- ---- ---- ---- 322.20 -4.60 326.80 1715 ---- ---- ---- ---- 318.40 -4.50 322.90 1720 ---- ---- ---- ---- 314.50 -4.50 319.00 1725 ---- ---- ---- ---- 310.60 -4.50 315.10 1730 ---- ---- ---- ---- 306.80 -4.40 311.20 1735 ---- ---- ---- ---- 303.00 -4.30 307.30 1740 ---- ---- ---- ---- 299.20 -4.30 303.50 1745 ---- ---- ---- ---- 295.40 -4.30 299.70 1750 ---- ---- ---- ---- 291.70 -4.20 295.90 1755 ---- ---- ---- ---- 287.90 -4.20 292.10 1760 ---- ---- ---- ---- 284.20 -4.10 288.30 1765 ---- ---- ---- ---- 280.50 -4.10 284.60 1770 ---- ---- ---- ---- 276.90 -4.00 280.90 1775 ---- ---- ---- ---- 273.20 -4.00 277.20 1780 ---- ---- ---- ---- 269.60 -3.90 273.50 1785 ---- ---- ---- ---- 266.00 -3.80 269.80 1790 ---- ---- ---- ---- 262.40 -3.80 266.20 1795 ---- ---- ---- ---- 258.80 -3.80 262.60 1800 ---- ---- ---- ---- 255.30 -3.70 259.00 1805 ---- ---- ---- ---- 251.80 -3.60 255.40 1810 ---- ---- ---- ---- 248.30 -3.60 251.90 1815 ---- ---- ---- ---- 244.80 -3.60 248.40 1820 ---- ---- ---- ---- 241.40 -3.50 244.90 1825 ---- ---- ---- ---- 238.00 -3.40 241.40 1830 ---- ---- ---- ---- 234.60 -3.40 238.00 1835 ---- ---- ---- ---- 231.20 -3.40 234.60 1840 ---- ---- ---- ---- 227.90 -3.30 231.20 1845 ---- ---- ---- ---- 224.60 -3.30 227.90 1850 ---- ---- ---- ---- 221.40 -3.20 224.60 1855 ---- ---- ---- ---- 218.20 -3.10 221.30 1860 ---- ---- ---- ---- 215.00 -3.10 218.10 1865 ---- ---- ---- ---- 211.80 -3.10 214.90 1870 ---- ---- ---- ---- 208.70 -3.00 211.70 1875 ---- ---- ---- ---- 205.60 -3.00 208.60 1880 ---- ---- ---- ---- 202.50 -3.00 205.50 1885 ---- ---- ---- ---- 199.50 -2.90 202.40 1890 ---- ---- ---- ---- 196.50 -2.90 199.40 1895 ---- ---- ---- ---- 193.60 -2.80 196.40 1900 ---- ---- ---- ---- 190.70 -2.70 193.40 1905 ---- ---- ---- ---- 187.80 -2.70 190.50 1910 ---- ---- ---- ---- 184.90 -2.70 187.60 1915 ---- ---- ---- ---- 182.10 -2.60 184.70 1920 ---- ---- ---- ---- 179.30 -2.60 181.90 1925 ---- ---- ---- ---- 176.60 -2.50 179.10 1930 ---- ---- ---- ---- 173.90 -2.40 176.30 1935 ---- ---- ---- ---- 171.20 -2.40 173.60 1940 ---- ---- ---- ---- 168.60 -2.30 170.90 1945 ---- ---- ---- ---- 166.00 -2.30 168.30 1950 ---- ---- ---- ---- 163.40 -2.30 165.70 1955 ---- ---- ---- ---- 160.90 -2.20 163.10 1960 ---- ---- ---- ---- 158.40 -2.20 160.60 1965 ---- ---- ---- ---- 155.90 -2.20 158.10 1970 ---- ---- ---- ---- 153.50 -2.10 155.60 1975 ---- ---- ---- ---- 151.10 -2.00 153.10 1980 ---- ---- ---- ---- 148.70 -2.00 150.70 1985 ---- ---- ---- ---- 146.40 -2.00 148.40 1990 ---- ---- ---- ---- 144.10 -2.00 146.10 1995 ---- ---- ---- ---- 141.90 -1.90 143.80 2000 ---- ---- ---- ---- 139.60 -1.90 141.50 2005 ---- ---- ---- ---- 137.50 -1.80 139.30 2010 ---- ---- ---- ---- 135.30 -1.80 137.10 2015 ---- ---- ---- ---- 133.20 -1.70 134.90 2020 ---- ---- ---- ---- 131.10 -1.70 132.80 2025 ---- ---- ---- ---- 129.10 -1.60 130.70 2030 ---- ---- ---- ---- 127.00 -1.70 128.70 2035 ---- ---- ---- ---- 125.10 -1.50 126.60 2040 ---- ---- ---- ---- 123.10 -1.60 124.70 2045 ---- ---- ---- ---- 121.20 -1.50 122.70 2050 ---- ---- ---- ---- 119.30 -1.50 120.80 2055 ---- ---- ---- ---- 117.50 -1.40 118.90 2060 ---- ---- ---- ---- 115.60 -1.40 117.00 2065 ---- ---- ---- ---- 113.80 -1.40 115.20 2070 ---- ---- ---- ---- 112.10 -1.30 113.40 2075 ---- ---- ---- ---- 110.40 -1.30 111.70 2080 ---- ---- ---- ---- 108.70 -1.20 109.90 2085 ---- ---- ---- ---- 107.00 -1.20 108.20 2090 ---- ---- ---- ---- 105.30 -1.20 106.50 2095 ---- ---- ---- ---- 103.70 -1.20 104.90 2100 ---- ---- ---- ---- 102.20 -1.10 103.30 2105 ---- ---- ---- ---- 100.60 -1.10 101.70 2110 ---- ---- ---- ---- 99.10 -1.10 100.20 2115 ---- ---- ---- ---- 97.60 -1.00 98.60 2120 ---- ---- ---- ---- 96.10 -1.00 97.10 2125 ---- ---- ---- ---- 94.70 -1.00 95.70 300 2130 ---- ---- ---- ---- 93.30 -.90 94.20 2135 ---- ---- ---- ---- 91.90 -.90 92.80 2140 ---- ---- ---- ---- 90.50 -.90 91.40 2145 ---- ---- ---- ---- 89.20 -.90 90.10 2150 ---- ---- ---- ---- 87.90 -.90 88.80 2155 ---- ---- ---- ---- 86.60 -.90 87.50 2160 ---- ---- ---- ---- 85.40 -.80 86.20 2165 ---- ---- ---- ---- 84.10 -.80 84.90 2170 ---- ---- ---- ---- 82.90 -.80 83.70 2175 ---- ---- ---- ---- 81.70 -.80 82.50 2180 ---- ---- ---- ---- 80.60 -.70 81.30 2185 ---- ---- ---- ---- 79.40 -.70 80.10 2190 ---- ---- ---- ---- 78.30 -.70 79.00 2195 ---- ---- ---- ---- 77.20 -.70 77.90 2200 ---- ---- ---- ---- 76.20 -.60 76.80 2205 ---- ---- ---- ---- 75.10 -.60 75.70 2210 ---- ---- ---- ---- 74.10 -.60 74.70 2215 ---- ---- ---- ---- 73.10 -.60 73.70 2220 ---- ---- ---- ---- 72.10 -.60 72.70 2225 ---- ---- ---- ---- 71.10 -.60 71.70 2230 ---- ---- ---- ---- 70.20 -.50 70.70 2235 ---- ---- ---- ---- 69.30 -.50 69.80 2240 ---- ---- ---- ---- 68.40 -.50 68.90 2245 ---- ---- ---- ---- 67.50 -.50 68.00 2250 ---- ---- ---- ---- 66.60 -.50 67.10 2255 ---- ---- ---- ---- 65.80 -.40 66.20 2260 ---- ---- ---- ---- 64.90 -.50 65.40 2265 ---- ---- ---- ---- 64.10 -.50 64.60 2270 ---- ---- ---- ---- 63.30 -.50 63.80 2275 ---- ---- ---- ---- 62.60 -.40 63.00 2280 ---- ---- ---- ---- 61.80 -.40 62.20 2285 ---- ---- ---- ---- 61.10 -.30 61.40 2290 ---- ---- ---- ---- 60.30 -.40 60.70 2295 ---- ---- ---- ---- 59.60 -.40 60.00 2300 ---- ---- ---- ---- 58.90 -.40 59.30 2305 ---- ---- ---- ---- 58.20 -.40 58.60 2310 ---- ---- ---- ---- 57.60 -.30 57.90 2315 ---- ---- ---- ---- 56.90 -.30 57.20 2320 ---- ---- ---- ---- 56.30 -.30 56.60 2325 ---- ---- ---- ---- 55.70 -.20 55.90 2330 ---- ---- ---- ---- 55.10 -.20 55.30 2335 ---- ---- ---- ---- 54.50 -.20 54.70 2340 ---- ---- ---- ---- 53.90 -.20 54.10 2345 ---- ---- ---- ---- 53.30 -.20 53.50 2350 ---- ---- ---- ---- 52.70 -.30 53.00 2355 ---- ---- ---- ---- 52.20 -.20 52.40 2360 ---- ---- ---- ---- 51.60 -.20 51.80 2365 ---- ---- ---- ---- 51.10 -.20 51.30 2370 ---- ---- ---- ---- 50.60 -.20 50.80 2375 ---- ---- ---- ---- 50.10 -.10 50.20 2380 ---- ---- ---- ---- 49.50 -.20 49.70 2385 ---- ---- ---- ---- 49.00 -.20 49.20 2390 ---- ---- ---- ---- 48.60 -.10 48.70 2395 ---- ---- ---- ---- 48.10 -.10 48.20 2400 ---- ---- ---- ---- 47.60 -.10 47.70 2405 ---- ---- ---- ---- 47.10 -.20 47.30 2410 ---- ---- ---- ---- 46.70 -.10 46.80 2415 ---- ---- ---- ---- 46.20 -.10 46.30 2420 ---- ---- ---- ---- 45.70 -.20 45.90 2425 ---- ---- ---- ---- 45.30 -.10 45.40 2430 ---- ---- ---- ---- 44.90 -.10 45.00 2435 ---- ---- ---- ---- 44.40 -.10 44.50 2440 ---- ---- ---- ---- 44.00 -.10 44.10 2450 ---- ---- ---- ---- 43.10 -.10 43.20 2460 ---- ---- ---- ---- 42.30 -.10 42.40 2470 ---- ---- ---- ---- 41.50 .00 41.50 2475 ---- ---- ---- ---- 41.00 -.10 41.10 500 2480 ---- ---- ---- ---- 40.60 -.10 40.70 2490 ---- ---- ---- ---- 39.80 -.10 39.90 2500 ---- ---- ---- ---- 39.00 -.10 39.10 1000 2510 ---- ---- ---- ---- 38.20 -.10 38.30 2520 ---- ---- ---- ---- 37.40 -.10 37.50 2525 ---- ---- ---- ---- 37.10 .00 37.10 2530 ---- ---- ---- ---- 36.70 .00 36.70 2550 ---- ---- ---- ---- 35.20 .00 35.20 2575 ---- ---- ---- ---- 33.40 .00 33.40 2600 ---- ---- ---- ---- 31.70 .00 31.70 2625 ---- ---- ---- ---- 30.10 .00 30.10 2650 ---- ---- ---- ---- 28.70 +.10 28.60 2675 ---- ---- ---- ---- 27.40 +.10 27.30 2700 ---- ---- ---- ---- 26.20 +.10 26.10 700 2725 ---- ---- ---- ---- 25.10 +.10 25.00 2750 ---- ---- ---- ---- 24.10 +.10 24.00 2775 ---- ---- ---- ---- 23.20 +.10 23.10 2800 ---- ---- ---- ---- 22.50 +.20 22.30 2825 ---- ---- ---- ---- 21.70 +.10 21.60 2850 ---- ---- ---- ---- 21.10 +.10 21.00 2875 ---- ---- ---- ---- 20.50 +.10 20.40 2900 ---- ---- ---- ---- 19.90 +.10 19.80 2925 ---- ---- ---- ---- 19.40 +.10 19.30 2950 ---- ---- ---- ---- 18.90 +.10 18.80 2975 ---- ---- ---- ---- 18.40 +.10 18.30 3000 ---- ---- ---- ---- 18.00 +.10 17.90 3100 ---- ---- ---- ---- 16.50 +.10 16.40 3200 ---- ---- ---- ---- 15.40 +.20 15.20 3300 ---- ---- ---- ---- 14.50 +.10 14.40 3400 ---- ---- ---- ---- 13.80 +.10 13.70 3500 ---- ---- ---- ---- 13.30 +.10 13.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 973.30 -7.00 980.30 1100 ---- ---- ---- ---- 948.30 -7.00 955.30 1125 ---- ---- ---- ---- 923.30 -7.00 930.30 1150 ---- ---- ---- ---- 898.30 -7.00 905.30 1175 ---- ---- ---- ---- 873.30 -7.00 880.30 1200 ---- ---- ---- ---- 848.30 -7.00 855.30 1225 ---- ---- ---- ---- 823.30 -7.00 830.30 1250 ---- ---- ---- ---- 798.30 -7.00 805.30 1270 ---- ---- ---- ---- 778.30 -7.00 785.30 1275 ---- ---- ---- ---- 773.30 -7.00 780.30 1280 ---- ---- ---- ---- 768.30 -7.00 775.30 1290 ---- ---- ---- ---- 758.30 -7.00 765.30 1300 ---- ---- ---- ---- 748.30 -7.00 755.30 1310 ---- ---- ---- ---- 738.30 -7.00 745.30 1320 ---- ---- ---- ---- 728.30 -7.00 735.30 1325 ---- ---- ---- ---- 723.30 -7.00 730.30 1330 ---- ---- ---- ---- 718.30 -7.00 725.30 1340 ---- ---- ---- ---- 708.30 -7.00 715.30 1350 ---- ---- ---- ---- 698.30 -7.00 705.30 1360 ---- ---- ---- ---- 688.30 -7.00 695.30 1370 ---- ---- ---- ---- 678.30 -7.00 685.30 1375 ---- ---- ---- ---- 673.30 -7.00 680.30 1380 ---- ---- ---- ---- 668.30 -7.00 675.30 1385 ---- ---- ---- ---- 663.30 -7.00 670.30 1390 ---- ---- ---- ---- 658.30 -7.00 665.30 1395 ---- ---- ---- ---- 653.30 -7.00 660.30 1400 ---- ---- ---- ---- 648.30 -7.00 655.30 1405 ---- ---- ---- ---- 643.30 -7.00 650.30 1410 ---- ---- ---- ---- 638.30 -7.00 645.30 1415 ---- ---- ---- ---- 633.30 -7.00 640.30 1420 ---- ---- ---- ---- 628.30 -7.00 635.30 1425 ---- ---- ---- ---- 623.30 -7.00 630.30 1430 ---- ---- ---- ---- 618.40 -6.90 625.30 1435 ---- ---- ---- ---- 613.40 -6.90 620.30 1440 ---- ---- ---- ---- 608.50 -6.90 615.40 1445 ---- ---- ---- ---- 603.60 -6.80 610.40 1450 ---- ---- ---- ---- 598.70 -6.80 605.50 1455 ---- ---- ---- ---- 593.90 -6.70 600.60 1460 ---- ---- ---- ---- 589.00 -6.70 595.70 1465 ---- ---- ---- ---- 584.20 -6.60 590.80 1470 ---- ---- ---- ---- 579.40 -6.60 586.00 1475 ---- ---- ---- ---- 574.60 -6.60 581.20 1480 ---- ---- ---- ---- 569.90 -6.50 576.40 1485 ---- ---- ---- ---- 565.10 -6.50 571.60 1490 ---- ---- ---- ---- 560.40 -6.40 566.80 1495 ---- ---- ---- ---- 555.70 -6.40 562.10 1500 ---- ---- ---- ---- 551.00 -6.40 557.40 1505 ---- ---- ---- ---- 546.30 -6.30 552.60 1510 ---- ---- ---- ---- 541.70 -6.30 548.00 1515 ---- ---- ---- ---- 537.10 -6.20 543.30 1520 ---- ---- ---- ---- 532.50 -6.10 538.60 1525 ---- ---- ---- ---- 527.90 -6.10 534.00 1530 ---- ---- ---- ---- 523.30 -6.10 529.40 1535 ---- ---- ---- ---- 518.80 -6.00 524.80 1540 ---- ---- ---- ---- 514.20 -6.00 520.20 1545 ---- ---- ---- ---- 509.70 -6.00 515.70 1550 ---- ---- ---- ---- 505.20 -5.90 511.10 1555 ---- ---- ---- ---- 500.80 -5.80 506.60 1560 ---- ---- ---- ---- 496.30 -5.80 502.10 1565 ---- ---- ---- ---- 491.90 -5.70 497.60 1570 ---- ---- ---- ---- 487.40 -5.80 493.20 1575 ---- ---- ---- ---- 483.00 -5.70 488.70 1580 ---- ---- ---- ---- 478.70 -5.60 484.30 1585 ---- ---- ---- ---- 474.30 -5.60 479.90 1590 ---- ---- ---- ---- 470.00 -5.50 475.50 1595 ---- ---- ---- ---- 465.60 -5.50 471.10 1600 ---- ---- ---- ---- 461.30 -5.50 466.80 1605 ---- ---- ---- ---- 457.00 -5.50 462.50 1610 ---- ---- ---- ---- 452.80 -5.30 458.10 1615 ---- ---- ---- ---- 448.50 -5.30 453.80 1620 ---- ---- ---- ---- 444.30 -5.30 449.60 1625 ---- ---- ---- ---- 440.10 -5.20 445.30 1630 ---- ---- ---- ---- 435.90 -5.20 441.10 1635 ---- ---- ---- ---- 431.70 -5.10 436.80 1640 ---- ---- ---- ---- 427.50 -5.10 432.60 1645 ---- ---- ---- ---- 423.40 -5.00 428.40 1650 ---- ---- ---- ---- 419.30 -5.00 424.30 1655 ---- ---- ---- ---- 415.20 -4.90 420.10 1660 ---- ---- ---- ---- 411.10 -4.90 416.00 1665 ---- ---- ---- ---- 407.00 -4.90 411.90 1670 ---- ---- ---- ---- 403.00 -4.80 407.80 1675 ---- ---- ---- ---- 398.90 -4.80 403.70 1680 ---- ---- ---- ---- 394.90 -4.70 399.60 1685 ---- ---- ---- ---- 390.90 -4.70 395.60 1690 ---- ---- ---- ---- 387.00 -4.60 391.60 1695 ---- ---- ---- ---- 383.00 -4.60 387.60 1700 ---- ---- ---- ---- 379.10 -4.50 383.60 1705 ---- ---- ---- ---- 375.20 -4.40 379.60 1710 ---- ---- ---- ---- 371.30 -4.40 375.70 1715 ---- ---- ---- ---- 367.40 -4.40 371.80 1720 ---- ---- ---- ---- 363.50 -4.40 367.90 1725 ---- ---- ---- ---- 359.70 -4.30 364.00 1730 ---- ---- ---- ---- 355.90 -4.20 360.10 1735 ---- ---- ---- ---- 352.10 -4.10 356.20 1740 ---- ---- ---- ---- 348.30 -4.10 352.40 1745 ---- ---- ---- ---- 344.50 -4.10 348.60 1750 ---- ---- ---- ---- 340.80 -4.00 344.80 1755 ---- ---- ---- ---- 337.00 -4.00 341.00 1760 ---- ---- ---- ---- 333.30 -4.00 337.30 1765 ---- ---- ---- ---- 329.60 -3.90 333.50 1770 ---- ---- ---- ---- 326.00 -3.80 329.80 1775 ---- ---- ---- ---- 322.30 -3.80 326.10 1780 ---- ---- ---- ---- 318.70 -3.80 322.50 1785 ---- ---- ---- ---- 315.10 -3.70 318.80 1790 ---- ---- ---- ---- 311.50 -3.70 315.20 1795 ---- ---- ---- ---- 307.90 -3.70 311.60 1800 ---- ---- ---- ---- 304.30 -3.70 308.00 1805 ---- ---- ---- ---- 300.80 -3.60 304.40 1810 ---- ---- ---- ---- 297.30 -3.50 300.80 1815 ---- ---- ---- ---- 293.80 -3.50 297.30 1820 ---- ---- ---- ---- 290.30 -3.50 293.80 1825 ---- ---- ---- ---- 286.90 -3.40 290.30 1830 ---- ---- ---- ---- 283.40 -3.40 286.80 1835 ---- ---- ---- ---- 280.00 -3.30 283.30 1840 ---- ---- ---- ---- 276.60 -3.30 279.90 1845 ---- ---- ---- ---- 273.20 -3.30 276.50 1850 ---- ---- ---- ---- 269.90 -3.20 273.10 1855 ---- ---- ---- ---- 266.50 -3.20 269.70 1860 ---- ---- ---- ---- 263.20 -3.20 266.40 1865 ---- ---- ---- ---- 259.90 -3.20 263.10 1870 ---- ---- ---- ---- 256.70 -3.10 259.80 1875 ---- ---- ---- ---- 253.40 -3.10 256.50 1880 ---- ---- ---- ---- 250.20 -3.00 253.20 1885 ---- ---- ---- ---- 247.00 -3.00 250.00 1890 ---- ---- ---- ---- 243.80 -3.00 246.80 1895 ---- ---- ---- ---- 240.60 -3.00 243.60 1900 ---- ---- ---- ---- 237.50 -2.90 240.40 1905 ---- ---- ---- ---- 234.40 -2.90 237.30 1910 ---- ---- ---- ---- 231.30 -2.90 234.20 1915 ---- ---- ---- ---- 228.30 -2.80 231.10 1920 ---- ---- ---- ---- 225.30 -2.80 228.10 1925 ---- ---- ---- ---- 222.30 -2.70 225.00 1930 ---- ---- ---- ---- 219.30 -2.80 222.10 1935 ---- ---- ---- ---- 216.40 -2.70 219.10 1940 ---- ---- ---- ---- 213.50 -2.70 216.20 1945 ---- ---- ---- ---- 210.70 -2.60 213.30 1950 ---- ---- ---- ---- 207.80 -2.60 210.40 1955 ---- ---- ---- ---- 205.00 -2.60 207.60 1960 ---- ---- ---- ---- 202.30 -2.50 204.80 1965 ---- ---- ---- ---- 199.60 -2.40 202.00 1970 ---- ---- ---- ---- 196.90 -2.40 199.30 1975 ---- ---- ---- ---- 194.20 -2.40 196.60 1980 ---- ---- ---- ---- 191.60 -2.30 193.90 1985 ---- ---- ---- ---- 189.00 -2.30 191.30 1990 ---- ---- ---- ---- 186.50 -2.20 188.70 1995 ---- ---- ---- ---- 184.00 -2.10 186.10 2000 ---- ---- ---- ---- 181.50 -2.10 183.60 2005 ---- ---- ---- ---- 179.10 -2.10 181.20 2010 ---- ---- ---- ---- 176.80 -1.90 178.70 2015 ---- ---- ---- ---- 174.40 -1.90 176.30 2020 ---- ---- ---- ---- 172.10 -1.90 174.00 2025 ---- ---- ---- ---- 169.90 -1.80 171.70 2030 ---- ---- ---- ---- 167.70 -1.70 169.40 2035 ---- ---- ---- ---- 165.60 -1.50 167.10 2040 ---- ---- ---- ---- 163.40 -1.50 164.90 2045 ---- ---- ---- ---- 161.40 -1.40 162.80 2050 ---- ---- ---- ---- 159.30 -1.40 160.70 2055 ---- ---- ---- ---- 157.40 -1.20 158.60 2060 ---- ---- ---- ---- 155.40 -1.10 156.50 2065 ---- ---- ---- ---- 153.50 -1.00 154.50 2070 ---- ---- ---- ---- 151.60 -1.00 152.60 2075 ---- ---- ---- ---- 149.80 -.80 150.60 2080 ---- ---- ---- ---- 148.00 -.70 148.70 2085 ---- ---- ---- ---- 146.20 -.70 146.90 2090 ---- ---- ---- ---- 144.50 -.60 145.10 2095 ---- ---- ---- ---- 142.80 -.50 143.30 2100 ---- ---- ---- ---- 141.10 -.40 141.50 2105 ---- ---- ---- ---- 139.50 -.30 139.80 2110 ---- ---- ---- ---- 137.90 -.20 138.10 2115 ---- ---- ---- ---- 136.30 -.10 136.40 2120 ---- ---- ---- ---- 134.80 .00 134.80 2125 ---- ---- ---- ---- 133.20 .00 133.20 2130 ---- ---- ---- ---- 131.70 +.10 131.60 2135 ---- ---- ---- ---- 130.30 +.30 130.00 2140 ---- ---- ---- ---- 128.80 +.30 128.50 2145 ---- ---- ---- ---- 127.40 +.40 127.00 2150 ---- ---- ---- ---- 126.00 +.50 125.50 150 2155 ---- ---- ---- ---- 124.60 +.50 124.10 2160 ---- ---- ---- ---- 123.30 +.70 122.60 2165 ---- ---- ---- ---- 121.90 +.70 121.20 2170 ---- ---- ---- ---- 120.60 +.70 119.90 2175 ---- ---- ---- ---- 119.30 +.80 118.50 2180 ---- ---- ---- ---- 118.00 +.80 117.20 2185 ---- ---- ---- ---- 116.70 +.90 115.80 2190 ---- ---- ---- ---- 115.50 +1.00 114.50 2195 ---- ---- ---- ---- 114.20 +.90 113.30 2200 ---- ---- ---- ---- 113.00 +1.00 112.00 100 2205 ---- ---- ---- ---- 111.80 +1.00 110.80 2210 ---- ---- ---- ---- 110.50 +1.00 109.50 2215 ---- ---- ---- ---- 109.40 +1.10 108.30 2220 ---- ---- ---- ---- 108.20 +1.10 107.10 2225 ---- ---- ---- ---- 107.00 +1.00 106.00 2230 ---- ---- ---- ---- 105.80 +1.00 104.80 2235 ---- ---- ---- ---- 104.70 +1.00 103.70 2240 ---- ---- ---- ---- 103.60 +1.10 102.50 2245 ---- ---- ---- ---- 102.40 +1.00 101.40 2250 ---- ---- ---- ---- 101.30 +.90 100.40 2255 ---- ---- ---- ---- 100.20 +.90 99.30 2260 ---- ---- ---- ---- 99.20 +1.00 98.20 2265 ---- ---- ---- ---- 98.10 +.90 97.20 2270 ---- ---- ---- ---- 97.10 +.90 96.20 2275 ---- ---- ---- ---- 96.00 +.80 95.20 2280 ---- ---- ---- ---- 95.00 +.80 94.20 2285 ---- ---- ---- ---- 94.00 +.70 93.30 2290 ---- ---- ---- ---- 93.10 +.80 92.30 2295 ---- ---- ---- ---- 92.10 +.70 91.40 2300 ---- ---- ---- ---- 91.10 +.60 90.50 2305 ---- ---- ---- ---- 90.20 +.60 89.60 2310 ---- ---- ---- ---- 89.30 +.60 88.70 2315 ---- ---- ---- ---- 88.40 +.50 87.90 2320 ---- ---- ---- ---- 87.60 +.60 87.00 2325 ---- ---- ---- ---- 86.70 +.50 86.20 2330 ---- ---- ---- ---- 85.90 +.50 85.40 2335 ---- ---- ---- ---- 85.10 +.50 84.60 2340 ---- ---- ---- ---- 84.30 +.50 83.80 2345 ---- ---- ---- ---- 83.50 +.40 83.10 2350 ---- ---- ---- ---- 82.70 +.30 82.40 2355 ---- ---- ---- ---- 82.00 +.40 81.60 2360 ---- ---- ---- ---- 81.20 +.30 80.90 2365 ---- ---- ---- ---- 80.50 +.30 80.20 2370 ---- ---- ---- ---- 79.80 +.20 79.60 2375 ---- ---- ---- ---- 79.10 +.20 78.90 2380 ---- ---- ---- ---- 78.50 +.30 78.20 2385 ---- ---- ---- ---- 77.80 +.20 77.60 2390 ---- ---- ---- ---- 77.20 +.20 77.00 2395 ---- ---- ---- ---- 76.50 +.10 76.40 2400 ---- ---- ---- ---- 75.90 +.10 75.80 2405 ---- ---- ---- ---- 75.30 +.10 75.20 2410 ---- ---- ---- ---- 74.70 +.10 74.60 2415 ---- ---- ---- ---- 74.20 +.20 74.00 2420 ---- ---- ---- ---- 73.60 +.20 73.40 2425 ---- ---- ---- ---- 73.00 +.10 72.90 2430 ---- ---- ---- ---- 72.50 +.10 72.40 2435 ---- ---- ---- ---- 71.90 +.10 71.80 2440 ---- ---- ---- ---- 71.40 +.10 71.30 2445 ---- ---- ---- ---- 70.90 +.10 70.80 2450 ---- ---- ---- ---- 70.40 +.10 70.30 2455 ---- ---- ---- ---- 69.90 +.10 69.80 2460 ---- ---- ---- ---- 69.40 +.10 69.30 2470 ---- ---- ---- ---- 68.40 +.10 68.30 2475 ---- ---- ---- ---- 67.90 +.10 67.80 2480 ---- ---- ---- ---- 67.40 .00 67.40 2490 ---- ---- ---- ---- 66.50 .00 66.50 2500 ---- ---- ---- ---- 65.60 .00 65.60 2510 ---- ---- ---- ---- 64.70 .00 64.70 2520 ---- ---- ---- ---- 63.90 +.10 63.80 2525 ---- ---- ---- ---- 63.50 +.10 63.40 2530 ---- ---- ---- ---- 63.00 .00 63.00 2540 ---- ---- ---- ---- 62.20 .00 62.20 2550 ---- ---- ---- ---- 61.40 +.10 61.30 2560 ---- ---- ---- ---- 60.60 +.10 60.50 2575 ---- ---- ---- ---- 59.40 +.10 59.30 2600 ---- ---- ---- ---- 57.40 +.10 57.30 2625 ---- ---- ---- ---- 55.40 +.10 55.30 1000 2650 ---- ---- ---- ---- 53.50 +.10 53.40 2675 ---- ---- ---- ---- 51.60 +.10 51.50 2700 ---- ---- ---- ---- 49.70 +.10 49.60 2725 ---- ---- ---- ---- 47.90 +.20 47.70 2750 ---- ---- ---- ---- 46.10 +.20 45.90 3000 ---- ---- ---- ---- 31.10 +.30 30.80 7500 3500 ---- ---- ---- ---- 16.60 +.20 16.40 4000 ---- ---- ---- ---- 10.80 +.20 10.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 765.00 -7.00 772.00 1350 ---- ---- ---- ---- 740.00 -7.00 747.00 1375 ---- ---- ---- ---- 715.00 -7.00 722.00 1400 ---- ---- ---- ---- 690.00 -7.00 697.00 1425 ---- ---- ---- ---- 665.00 -7.00 672.00 1450 ---- ---- ---- ---- 640.30 -6.90 647.20 1475 ---- ---- ---- ---- 616.10 -6.90 623.00 1500 ---- ---- ---- ---- 592.50 -6.70 599.20 1520 ---- ---- ---- ---- 573.90 -6.70 580.60 1525 ---- ---- ---- ---- 569.30 -6.70 576.00 1530 ---- ---- ---- ---- 564.70 -6.70 571.40 1540 ---- ---- ---- ---- 555.60 -6.60 562.20 1550 ---- ---- ---- ---- 546.60 -6.60 553.20 1560 ---- ---- ---- ---- 537.60 -6.60 544.20 1570 ---- ---- ---- ---- 528.70 -6.60 535.30 1575 ---- ---- ---- ---- 524.30 -6.60 530.90 1580 ---- ---- ---- ---- 519.90 -6.60 526.50 1590 ---- ---- ---- ---- 511.20 -6.50 517.70 1600 ---- ---- ---- ---- 502.60 -6.40 509.00 1610 ---- ---- ---- ---- 494.00 -6.40 500.40 1615 ---- ---- ---- ---- 489.70 -6.40 496.10 1620 ---- ---- ---- ---- 485.50 -6.30 491.80 1625 ---- ---- ---- ---- 481.30 -6.30 487.60 1630 ---- ---- ---- ---- 477.00 -6.40 483.40 1635 ---- ---- ---- ---- 472.90 -6.20 479.10 1640 ---- ---- ---- ---- 468.70 -6.30 475.00 1645 ---- ---- ---- ---- 464.50 -6.30 470.80 1650 ---- ---- ---- ---- 460.40 -6.20 466.60 1655 ---- ---- ---- ---- 456.30 -6.20 462.50 1660 ---- ---- ---- ---- 452.20 -6.20 458.40 1665 ---- ---- ---- ---- 448.10 -6.20 454.30 1670 ---- ---- ---- ---- 444.00 -6.20 450.20 1675 ---- ---- ---- ---- 440.00 -6.10 446.10 1680 ---- ---- ---- ---- 436.00 -6.10 442.10 1685 ---- ---- ---- ---- 431.90 -6.10 438.00 1690 ---- ---- ---- ---- 428.00 -6.00 434.00 1695 ---- ---- ---- ---- 424.00 -6.00 430.00 1700 ---- ---- ---- ---- 420.00 -6.00 426.00 1705 ---- ---- ---- ---- 416.10 -6.00 422.10 1710 ---- ---- ---- ---- 412.20 -5.90 418.10 1715 ---- ---- ---- ---- 408.30 -5.90 414.20 1720 ---- ---- ---- ---- 404.40 -5.90 410.30 1725 ---- ---- ---- ---- 400.50 -5.90 406.40 1730 ---- ---- ---- ---- 396.70 -5.80 402.50 1735 ---- ---- ---- ---- 392.80 -5.90 398.70 1740 ---- ---- ---- ---- 389.00 -5.90 394.90 1745 ---- ---- ---- ---- 385.20 -5.80 391.00 1750 ---- ---- ---- ---- 381.50 -5.70 387.20 1755 ---- ---- ---- ---- 377.70 -5.80 383.50 1760 ---- ---- ---- ---- 374.00 -5.70 379.70 1765 ---- ---- ---- ---- 370.20 -5.70 375.90 1770 ---- ---- ---- ---- 366.50 -5.70 372.20 1775 ---- ---- ---- ---- 362.80 -5.70 368.50 1780 ---- ---- ---- ---- 359.20 -5.60 364.80 1785 ---- ---- ---- ---- 355.50 -5.60 361.10 1790 ---- ---- ---- ---- 351.90 -5.60 357.50 1795 ---- ---- ---- ---- 348.30 -5.50 353.80 1800 ---- ---- ---- ---- 344.70 -5.50 350.20 1805 ---- ---- ---- ---- 341.10 -5.50 346.60 1810 ---- ---- ---- ---- 337.60 -5.40 343.00 1815 ---- ---- ---- ---- 334.00 -5.50 339.50 1820 ---- ---- ---- ---- 330.50 -5.40 335.90 1825 ---- ---- ---- ---- 327.00 -5.40 332.40 1830 ---- ---- ---- ---- 323.50 -5.40 328.90 1835 ---- ---- ---- ---- 320.10 -5.30 325.40 1840 ---- ---- ---- ---- 316.60 -5.30 321.90 1845 ---- ---- ---- ---- 313.20 -5.30 318.50 1850 ---- ---- ---- ---- 309.80 -5.20 315.00 1855 ---- ---- ---- ---- 306.40 -5.20 311.60 1860 ---- ---- ---- ---- 303.00 -5.20 308.20 1865 ---- ---- ---- ---- 299.70 -5.20 304.90 1870 ---- ---- ---- ---- 296.30 -5.20 301.50 1875 ---- ---- ---- ---- 293.00 -5.10 298.10 1880 ---- ---- ---- ---- 289.70 -5.10 294.80 1885 ---- ---- ---- ---- 286.40 -5.10 291.50 1890 ---- ---- ---- ---- 283.20 -5.00 288.20 1895 ---- ---- ---- ---- 280.00 -5.00 285.00 1900 ---- ---- ---- ---- 276.70 -5.00 281.70 1905 ---- ---- ---- ---- 273.60 -4.90 278.50 1910 ---- ---- ---- ---- 270.40 -4.90 275.30 1915 ---- ---- ---- ---- 267.20 -5.00 272.20 1920 ---- ---- ---- ---- 264.10 -4.90 269.00 1925 ---- ---- ---- ---- 261.00 -4.90 265.90 1930 ---- ---- ---- ---- 258.00 -4.80 262.80 1935 ---- ---- ---- ---- 254.90 -4.80 259.70 1940 ---- ---- ---- ---- 251.90 -4.80 256.70 1945 ---- ---- ---- ---- 248.90 -4.80 253.70 1950 ---- ---- ---- ---- 246.00 -4.70 250.70 1955 ---- ---- ---- ---- 243.10 -4.60 247.70 1960 ---- ---- ---- ---- 240.20 -4.60 244.80 1965 ---- ---- ---- ---- 237.30 -4.60 241.90 1970 ---- ---- ---- ---- 234.50 -4.60 239.10 1975 ---- ---- ---- ---- 231.70 -4.60 236.30 1980 ---- ---- ---- ---- 229.00 -4.50 233.50 1985 ---- ---- ---- ---- 226.30 -4.40 230.70 1990 ---- ---- ---- ---- 223.60 -4.40 228.00 1995 ---- ---- ---- ---- 220.90 -4.40 225.30 2000 ---- ---- ---- ---- 218.30 -4.40 222.70 2005 ---- ---- ---- ---- 215.70 -4.40 220.10 2010 ---- ---- ---- ---- 213.20 -4.30 217.50 2015 ---- ---- ---- ---- 210.70 -4.30 215.00 2020 ---- ---- ---- ---- 208.20 -4.30 212.50 2025 ---- ---- ---- ---- 205.80 -4.20 210.00 2030 ---- ---- ---- ---- 203.40 -4.20 207.60 2035 ---- ---- ---- ---- 201.00 -4.20 205.20 2040 ---- ---- ---- ---- 198.70 -4.10 202.80 2045 ---- ---- ---- ---- 196.40 -4.10 200.50 2050 ---- ---- ---- ---- 194.10 -4.10 198.20 2055 ---- ---- ---- ---- 191.90 -4.10 196.00 2060 ---- ---- ---- ---- 189.70 -4.00 193.70 2065 ---- ---- ---- ---- 187.50 -4.00 191.50 2070 ---- ---- ---- ---- 185.40 -4.00 189.40 2075 ---- ---- ---- ---- 183.30 -4.00 187.30 2080 ---- ---- ---- ---- 181.20 -3.90 185.10 2085 ---- ---- ---- ---- 179.20 -3.90 183.10 2090 ---- ---- ---- ---- 177.20 -3.80 181.00 2095 ---- ---- ---- ---- 175.20 -3.80 179.00 2100 ---- ---- ---- ---- 173.30 -3.80 177.10 2105 ---- ---- ---- ---- 171.30 -3.80 175.10 2110 ---- ---- ---- ---- 169.50 -3.70 173.20 2115 ---- ---- ---- ---- 167.60 -3.70 171.30 2120 ---- ---- ---- ---- 165.80 -3.70 169.50 2125 ---- ---- ---- ---- 164.00 -3.60 167.60 2130 ---- ---- ---- ---- 162.20 -3.60 165.80 2135 ---- ---- ---- ---- 160.50 -3.60 164.10 2140 ---- ---- ---- ---- 158.80 -3.60 162.40 2145 ---- ---- ---- ---- 157.10 -3.60 160.70 2150 ---- ---- ---- ---- 155.50 -3.50 159.00 2155 ---- ---- ---- ---- 153.90 -3.50 157.40 2160 ---- ---- ---- ---- 152.30 -3.50 155.80 2165 ---- ---- ---- ---- 150.80 -3.40 154.20 2170 ---- ---- ---- ---- 149.20 -3.40 152.60 2175 ---- ---- ---- ---- 147.70 -3.40 151.10 2180 ---- ---- ---- ---- 146.30 -3.30 149.60 2185 ---- ---- ---- ---- 144.90 -3.30 148.20 2190 ---- ---- ---- ---- 143.50 -3.30 146.80 2195 ---- ---- ---- ---- 142.10 -3.30 145.40 2200 ---- ---- ---- ---- 140.70 -3.30 144.00 2205 ---- ---- ---- ---- 139.40 -3.30 142.70 2210 ---- ---- ---- ---- 138.10 -3.20 141.30 2215 ---- ---- ---- ---- 136.90 -3.20 140.10 2220 ---- ---- ---- ---- 135.60 -3.20 138.80 2225 ---- ---- ---- ---- 134.40 -3.10 137.50 2230 ---- ---- ---- ---- 133.20 -3.10 136.30 2235 ---- ---- ---- ---- 132.00 -3.10 135.10 2240 ---- ---- ---- ---- 130.90 -3.10 134.00 2245 ---- ---- ---- ---- 129.80 -3.00 132.80 2250 ---- ---- ---- ---- 128.70 -3.00 131.70 2255 ---- ---- ---- ---- 127.60 -3.00 130.60 2260 ---- ---- ---- ---- 126.50 -3.00 129.50 2265 ---- ---- ---- ---- 125.50 -2.90 128.40 2270 ---- ---- ---- ---- 124.40 -3.00 127.40 2275 ---- ---- ---- ---- 123.40 -2.90 126.30 2280 ---- ---- ---- ---- 122.40 -2.90 125.30 2285 ---- ---- ---- ---- 121.50 -2.80 124.30 2290 ---- ---- ---- ---- 120.50 -2.90 123.40 2295 ---- ---- ---- ---- 119.60 -2.80 122.40 2300 ---- ---- ---- ---- 118.70 -2.80 121.50 2305 ---- ---- ---- ---- 117.70 -2.80 120.50 2310 ---- ---- ---- ---- 116.90 -2.70 119.60 2315 ---- ---- ---- ---- 116.00 -2.70 118.70 2320 ---- ---- ---- ---- 115.10 -2.70 117.80 2325 ---- ---- ---- ---- 114.30 -2.70 117.00 2330 ---- ---- ---- ---- 113.40 -2.70 116.10 2335 ---- ---- ---- ---- 112.60 -2.70 115.30 2340 ---- ---- ---- ---- 111.80 -2.70 114.50 2345 ---- ---- ---- ---- 111.00 -2.60 113.60 2350 ---- ---- ---- ---- 110.20 -2.60 112.80 2355 ---- ---- ---- ---- 109.40 -2.60 112.00 2360 ---- ---- ---- ---- 108.70 -2.60 111.30 2365 ---- ---- ---- ---- 107.90 -2.60 110.50 2370 ---- ---- ---- ---- 107.20 -2.50 109.70 2375 ---- ---- ---- ---- 106.50 -2.50 109.00 2380 ---- ---- ---- ---- 105.70 -2.60 108.30 2385 ---- ---- ---- ---- 105.00 -2.50 107.50 2390 ---- ---- ---- ---- 104.30 -2.50 106.80 2395 ---- ---- ---- ---- 103.60 -2.50 106.10 2400 ---- ---- ---- ---- 103.00 -2.40 105.40 2405 ---- ---- ---- ---- 102.30 -2.40 104.70 2410 ---- ---- ---- ---- 101.60 -2.40 104.00 2415 ---- ---- ---- ---- 101.00 -2.40 103.40 2420 ---- ---- ---- ---- 100.30 -2.40 102.70 2425 ---- ---- ---- ---- 99.70 -2.40 102.10 2430 ---- ---- ---- ---- 99.00 -2.40 101.40 2435 ---- ---- ---- ---- 98.40 -2.40 100.80 2440 ---- ---- ---- ---- 97.80 -2.30 100.10 2445 ---- ---- ---- ---- 97.20 -2.30 99.50 2450 ---- ---- ---- ---- 96.60 -2.30 98.90 2455 ---- ---- ---- ---- 96.00 -2.30 98.30 2460 ---- ---- ---- ---- 95.40 -2.30 97.70 2465 ---- ---- ---- ---- 94.90 -2.20 97.10 2470 ---- ---- ---- ---- 94.30 -2.20 96.50 2475 ---- ---- ---- ---- 93.70 -2.30 96.00 2480 ---- ---- ---- ---- 93.20 -2.20 95.40 2490 ---- ---- ---- ---- 92.10 -2.20 94.30 2500 ---- ---- ---- ---- 91.00 -2.20 93.20 2510 ---- ---- ---- ---- 90.00 -2.20 92.20 2520 ---- ---- ---- ---- 89.00 -2.10 91.10 2525 ---- ---- ---- ---- 88.50 -2.10 90.60 2530 ---- ---- ---- ---- 88.00 -2.10 90.10 2540 ---- ---- ---- ---- 87.10 -2.10 89.20 2550 ---- ---- ---- ---- 86.20 -2.00 88.20 2560 ---- ---- ---- ---- 85.30 -2.00 87.30 2570 ---- ---- ---- ---- 84.40 -2.00 86.40 2575 ---- ---- ---- ---- 84.00 -2.00 86.00 2600 ---- ---- ---- ---- 81.90 -1.90 83.80 2625 ---- ---- ---- ---- 79.90 -1.90 81.80 2650 ---- ---- ---- ---- 78.10 -1.90 80.00 2675 ---- ---- ---- ---- 76.40 -1.80 78.20 2700 ---- ---- ---- ---- 74.80 -1.80 76.60 2725 ---- ---- ---- ---- 73.30 -1.70 75.00 2750 ---- ---- ---- ---- 71.90 -1.60 73.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 789.30 -7.00 796.30 1375 ---- ---- ---- ---- 764.30 -7.00 771.30 1400 ---- ---- ---- ---- 739.30 -7.00 746.30 1425 ---- ---- ---- ---- 714.30 -7.00 721.30 1450 ---- ---- ---- ---- 689.60 -6.90 696.50 1475 ---- ---- ---- ---- 665.40 -6.90 672.30 1500 ---- ---- ---- ---- 641.70 -6.80 648.50 1525 ---- ---- ---- ---- 618.50 -6.80 625.30 1530 ---- ---- ---- ---- 613.90 -6.80 620.70 1540 ---- ---- ---- ---- 604.80 -6.70 611.50 1550 ---- ---- ---- ---- 595.80 -6.60 602.40 1560 ---- ---- ---- ---- 586.80 -6.60 593.40 1570 ---- ---- ---- ---- 577.90 -6.60 584.50 1575 ---- ---- ---- ---- 573.50 -6.60 580.10 1580 ---- ---- ---- ---- 569.10 -6.60 575.70 1590 ---- ---- ---- ---- 560.30 -6.60 566.90 1600 ---- ---- ---- ---- 551.60 -6.60 558.20 1610 ---- ---- ---- ---- 543.00 -6.50 549.50 1620 ---- ---- ---- ---- 534.50 -6.40 540.90 1625 ---- ---- ---- ---- 530.20 -6.50 536.70 1630 ---- ---- ---- ---- 526.00 -6.40 532.40 1635 ---- ---- ---- ---- 521.80 -6.40 528.20 1640 ---- ---- ---- ---- 517.60 -6.40 524.00 1645 ---- ---- ---- ---- 513.40 -6.40 519.80 1650 ---- ---- ---- ---- 509.30 -6.30 515.60 1655 ---- ---- ---- ---- 505.10 -6.40 511.50 1660 ---- ---- ---- ---- 501.00 -6.30 507.30 1665 ---- ---- ---- ---- 496.90 -6.30 503.20 1670 ---- ---- ---- ---- 492.80 -6.30 499.10 1675 ---- ---- ---- ---- 488.70 -6.30 495.00 1680 ---- ---- ---- ---- 484.70 -6.20 490.90 1685 ---- ---- ---- ---- 480.60 -6.30 486.90 1690 ---- ---- ---- ---- 476.60 -6.20 482.80 1695 ---- ---- ---- ---- 472.60 -6.20 478.80 1700 ---- ---- ---- ---- 468.60 -6.20 474.80 1705 ---- ---- ---- ---- 464.70 -6.10 470.80 1710 ---- ---- ---- ---- 460.70 -6.10 466.80 1715 ---- ---- ---- ---- 456.80 -6.10 462.90 1720 ---- ---- ---- ---- 452.80 -6.10 458.90 1725 ---- ---- ---- ---- 448.90 -6.10 455.00 1730 ---- ---- ---- ---- 445.10 -6.00 451.10 1735 ---- ---- ---- ---- 441.20 -6.00 447.20 1740 ---- ---- ---- ---- 437.30 -6.00 443.30 1745 ---- ---- ---- ---- 433.50 -6.00 439.50 1750 ---- ---- ---- ---- 429.70 -5.90 435.60 1755 ---- ---- ---- ---- 425.90 -5.90 431.80 1760 ---- ---- ---- ---- 422.10 -5.90 428.00 1765 ---- ---- ---- ---- 418.30 -5.90 424.20 1770 ---- ---- ---- ---- 414.60 -5.80 420.40 1775 ---- ---- ---- ---- 410.80 -5.90 416.70 1780 ---- ---- ---- ---- 407.10 -5.80 412.90 1785 ---- ---- ---- ---- 403.40 -5.80 409.20 1790 ---- ---- ---- ---- 399.70 -5.80 405.50 1795 ---- ---- ---- ---- 396.00 -5.80 401.80 1800 ---- ---- ---- ---- 392.40 -5.70 398.10 1805 ---- ---- ---- ---- 388.80 -5.60 394.40 1810 ---- ---- ---- ---- 385.10 -5.70 390.80 1815 ---- ---- ---- ---- 381.50 -5.70 387.20 1820 ---- ---- ---- ---- 377.90 -5.70 383.60 1825 ---- ---- ---- ---- 374.40 -5.60 380.00 1830 ---- ---- ---- ---- 370.80 -5.60 376.40 1835 ---- ---- ---- ---- 367.30 -5.50 372.80 1840 ---- ---- ---- ---- 363.80 -5.50 369.30 1845 ---- ---- ---- ---- 360.30 -5.50 365.80 1850 ---- ---- ---- ---- 356.80 -5.50 362.30 1855 ---- ---- ---- ---- 353.30 -5.50 358.80 1860 ---- ---- ---- ---- 349.90 -5.40 355.30 1865 ---- ---- ---- ---- 346.40 -5.40 351.80 1870 ---- ---- ---- ---- 343.00 -5.40 348.40 1875 ---- ---- ---- ---- 339.60 -5.40 345.00 1880 ---- ---- ---- ---- 336.20 -5.40 341.60 1885 ---- ---- ---- ---- 332.90 -5.30 338.20 1890 ---- ---- ---- ---- 329.50 -5.30 334.80 1895 ---- ---- ---- ---- 326.20 -5.20 331.40 1900 ---- ---- ---- ---- 322.90 -5.20 328.10 1905 ---- ---- ---- ---- 319.60 -5.20 324.80 1910 ---- ---- ---- ---- 316.30 -5.20 321.50 1915 ---- ---- ---- ---- 313.00 -5.20 318.20 1920 ---- ---- ---- ---- 309.80 -5.10 314.90 1925 ---- ---- ---- ---- 306.60 -5.10 311.70 1930 ---- ---- ---- ---- 303.40 -5.10 308.50 1935 ---- ---- ---- ---- 300.20 -5.00 305.20 1940 ---- ---- ---- ---- 297.10 -5.00 302.10 1945 ---- ---- ---- ---- 293.90 -5.00 298.90 1950 ---- ---- ---- ---- 290.80 -5.00 295.80 1955 ---- ---- ---- ---- 287.70 -5.00 292.70 1960 ---- ---- ---- ---- 284.70 -4.90 289.60 1965 ---- ---- ---- ---- 281.60 -4.90 286.50 1970 ---- ---- ---- ---- 278.60 -4.90 283.50 1975 ---- ---- ---- ---- 275.70 -4.80 280.50 1980 ---- ---- ---- ---- 272.70 -4.80 277.50 1985 ---- ---- ---- ---- 269.80 -4.80 274.60 1990 ---- ---- ---- ---- 266.90 -4.80 271.70 1995 ---- ---- ---- ---- 264.10 -4.70 268.80 2000 ---- ---- ---- ---- 261.30 -4.70 266.00 2005 ---- ---- ---- ---- 258.50 -4.70 263.20 2010 ---- ---- ---- ---- 255.80 -4.60 260.40 2015 ---- ---- ---- ---- 253.00 -4.60 257.60 2020 ---- ---- ---- ---- 250.40 -4.50 254.90 2025 ---- ---- ---- ---- 247.70 -4.60 252.30 2030 ---- ---- ---- ---- 245.10 -4.50 249.60 2035 ---- ---- ---- ---- 242.50 -4.50 247.00 2040 ---- ---- ---- ---- 240.00 -4.50 244.50 2045 ---- ---- ---- ---- 237.50 -4.40 241.90 2050 ---- ---- ---- ---- 235.00 -4.40 239.40 2055 ---- ---- ---- ---- 232.60 -4.40 237.00 2060 ---- ---- ---- ---- 230.20 -4.30 234.50 2065 ---- ---- ---- ---- 227.80 -4.40 232.20 2070 ---- ---- ---- ---- 225.50 -4.30 229.80 2075 ---- ---- ---- ---- 223.20 -4.30 227.50 2080 ---- ---- ---- ---- 221.00 -4.20 225.20 2085 ---- ---- ---- ---- 218.70 -4.20 222.90 2090 ---- ---- ---- ---- 216.50 -4.20 220.70 2095 ---- ---- ---- ---- 214.40 -4.10 218.50 2100 ---- ---- ---- ---- 212.20 -4.10 216.30 2105 ---- ---- ---- ---- 210.10 -4.10 214.20 2110 ---- ---- ---- ---- 208.00 -4.10 212.10 2115 ---- ---- ---- ---- 206.00 -4.00 210.00 2120 ---- ---- ---- ---- 204.00 -4.00 208.00 2125 ---- ---- ---- ---- 202.00 -4.00 206.00 2130 ---- ---- ---- ---- 200.00 -4.00 204.00 2135 ---- ---- ---- ---- 198.10 -3.90 202.00 2140 ---- ---- ---- ---- 196.20 -3.90 200.10 2145 ---- ---- ---- ---- 194.30 -3.90 198.20 2150 ---- ---- ---- ---- 192.50 -3.80 196.30 2155 ---- ---- ---- ---- 190.70 -3.80 194.50 2160 ---- ---- ---- ---- 188.90 -3.80 192.70 2165 ---- ---- ---- ---- 187.20 -3.70 190.90 2170 ---- ---- ---- ---- 185.40 -3.80 189.20 2175 ---- ---- ---- ---- 183.80 -3.70 187.50 2180 ---- ---- ---- ---- 182.10 -3.70 185.80 2185 ---- ---- ---- ---- 180.50 -3.70 184.20 2190 ---- ---- ---- ---- 178.90 -3.70 182.60 2195 ---- ---- ---- ---- 177.40 -3.60 181.00 2200 ---- ---- ---- ---- 175.80 -3.60 179.40 2205 ---- ---- ---- ---- 174.30 -3.60 177.90 2210 ---- ---- ---- ---- 172.90 -3.50 176.40 2215 ---- ---- ---- ---- 171.40 -3.60 175.00 2220 ---- ---- ---- ---- 170.00 -3.50 173.50 2225 ---- ---- ---- ---- 168.60 -3.50 172.10 2230 ---- ---- ---- ---- 167.30 -3.40 170.70 2235 ---- ---- ---- ---- 165.90 -3.50 169.40 2240 ---- ---- ---- ---- 164.60 -3.50 168.10 2245 ---- ---- ---- ---- 163.30 -3.40 166.70 2250 ---- ---- ---- ---- 162.10 -3.40 165.50 2255 ---- ---- ---- ---- 160.90 -3.30 164.20 2260 ---- ---- ---- ---- 159.70 -3.30 163.00 2265 ---- ---- ---- ---- 158.50 -3.30 161.80 2270 ---- ---- ---- ---- 157.30 -3.30 160.60 2275 ---- ---- ---- ---- 156.20 -3.20 159.40 2280 ---- ---- ---- ---- 155.00 -3.30 158.30 2285 ---- ---- ---- ---- 153.90 -3.30 157.20 2290 ---- ---- ---- ---- 152.90 -3.20 156.10 2295 ---- ---- ---- ---- 151.80 -3.20 155.00 2300 ---- ---- ---- ---- 150.70 -3.20 153.90 2305 ---- ---- ---- ---- 149.70 -3.20 152.90 2310 ---- ---- ---- ---- 148.70 -3.10 151.80 2315 ---- ---- ---- ---- 147.70 -3.10 150.80 2320 ---- ---- ---- ---- 146.70 -3.10 149.80 2325 ---- ---- ---- ---- 145.80 -3.10 148.90 2330 ---- ---- ---- ---- 144.80 -3.10 147.90 2335 ---- ---- ---- ---- 143.90 -3.10 147.00 2340 ---- ---- ---- ---- 143.00 -3.00 146.00 2345 ---- ---- ---- ---- 142.10 -3.00 145.10 2350 ---- ---- ---- ---- 141.20 -3.00 144.20 2355 ---- ---- ---- ---- 140.40 -2.90 143.30 2360 ---- ---- ---- ---- 139.50 -3.00 142.50 2365 ---- ---- ---- ---- 138.70 -2.90 141.60 2370 ---- ---- ---- ---- 137.80 -2.90 140.70 2375 ---- ---- ---- ---- 137.00 -2.90 139.90 2380 ---- ---- ---- ---- 136.20 -2.90 139.10 2385 ---- ---- ---- ---- 135.40 -2.90 138.30 2390 ---- ---- ---- ---- 134.60 -2.90 137.50 2395 ---- ---- ---- ---- 133.90 -2.80 136.70 2400 ---- ---- ---- ---- 133.10 -2.80 135.90 2405 ---- ---- ---- ---- 132.30 -2.80 135.10 2410 ---- ---- ---- ---- 131.60 -2.80 134.40 2415 ---- ---- ---- ---- 130.90 -2.70 133.60 2420 ---- ---- ---- ---- 130.10 -2.80 132.90 2425 ---- ---- ---- ---- 129.40 -2.80 132.20 2430 ---- ---- ---- ---- 128.70 -2.80 131.50 2435 ---- ---- ---- ---- 128.00 -2.70 130.70 2440 ---- ---- ---- ---- 127.30 -2.70 130.00 2445 ---- ---- ---- ---- 126.70 -2.60 129.30 2450 ---- ---- ---- ---- 126.00 -2.70 128.70 2455 ---- ---- ---- ---- 125.30 -2.70 128.00 2460 ---- ---- ---- ---- 124.70 -2.60 127.30 2465 ---- ---- ---- ---- 124.00 -2.70 126.70 2470 ---- ---- ---- ---- 123.40 -2.60 126.00 2475 ---- ---- ---- ---- 122.80 -2.60 125.40 2480 ---- ---- ---- ---- 122.20 -2.50 124.70 2485 ---- ---- ---- ---- 121.50 -2.60 124.10 2490 ---- ---- ---- ---- 120.90 -2.60 123.50 2495 ---- ---- ---- ---- 120.30 -2.60 122.90 2500 ---- ---- ---- ---- 119.70 -2.60 122.30 2510 ---- ---- ---- ---- 118.60 -2.50 121.10 2520 ---- ---- ---- ---- 117.50 -2.40 119.90 2525 ---- ---- ---- ---- 116.90 -2.50 119.40 2530 ---- ---- ---- ---- 116.40 -2.40 118.80 2540 ---- ---- ---- ---- 115.30 -2.40 117.70 2550 ---- ---- ---- ---- 114.20 -2.50 116.70 2560 ---- ---- ---- ---- 113.20 -2.40 115.60 2570 ---- ---- ---- ---- 112.20 -2.40 114.60 2575 ---- ---- ---- ---- 111.70 -2.40 114.10 2580 ---- ---- ---- ---- 111.30 -2.30 113.60 2590 ---- ---- ---- ---- 110.30 -2.30 112.60 2600 ---- ---- ---- ---- 109.40 -2.30 111.70 2625 ---- ---- ---- ---- 107.20 -2.20 109.40 2650 ---- ---- ---- ---- 105.10 -2.20 107.30 2675 ---- ---- ---- ---- 103.10 -2.20 105.30 2700 ---- ---- ---- ---- 101.30 -2.10 103.40 2725 ---- ---- ---- ---- 99.60 -2.10 101.70 2750 ---- ---- ---- ---- 98.00 -2.00 100.00 2775 ---- ---- ---- ---- 96.50 -2.00 98.50 2800 ---- ---- ---- ---- 95.00 -2.00 97.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 805.10 -7.00 812.10 1375 ---- ---- ---- ---- 780.10 -7.00 787.10 1400 ---- ---- ---- ---- 755.10 -7.00 762.10 1425 ---- ---- ---- ---- 730.30 -7.00 737.30 1450 ---- ---- ---- ---- 706.00 -6.90 712.90 1475 ---- ---- ---- ---- 682.30 -6.80 689.10 1500 ---- ---- ---- ---- 659.00 -6.80 665.80 1525 ---- ---- ---- ---- 636.20 -6.70 642.90 1550 ---- ---- ---- ---- 613.80 -6.70 620.50 1560 ---- ---- ---- ---- 605.00 -6.60 611.60 1570 ---- ---- ---- ---- 596.20 -6.70 602.90 1575 ---- ---- ---- ---- 591.90 -6.60 598.50 1580 ---- ---- ---- ---- 587.60 -6.60 594.20 1590 ---- ---- ---- ---- 579.00 -6.50 585.50 1600 ---- ---- ---- ---- 570.40 -6.60 577.00 1610 ---- ---- ---- ---- 561.90 -6.60 568.50 1620 ---- ---- ---- ---- 553.50 -6.50 560.00 1625 ---- ---- ---- ---- 549.40 -6.40 555.80 1630 ---- ---- ---- ---- 545.20 -6.40 551.60 1640 ---- ---- ---- ---- 536.90 -6.40 543.30 1650 ---- ---- ---- ---- 528.70 -6.40 535.10 1655 ---- ---- ---- ---- 524.70 -6.30 531.00 1660 ---- ---- ---- ---- 520.60 -6.30 526.90 1665 ---- ---- ---- ---- 516.60 -6.30 522.90 1670 ---- ---- ---- ---- 512.50 -6.30 518.80 1675 ---- ---- ---- ---- 508.50 -6.30 514.80 1680 ---- ---- ---- ---- 504.50 -6.30 510.80 1685 ---- ---- ---- ---- 500.60 -6.20 506.80 1690 ---- ---- ---- ---- 496.60 -6.20 502.80 1695 ---- ---- ---- ---- 492.70 -6.20 498.90 1700 ---- ---- ---- ---- 488.70 -6.20 494.90 1705 ---- ---- ---- ---- 484.80 -6.20 491.00 1710 ---- ---- ---- ---- 480.90 -6.20 487.10 1715 ---- ---- ---- ---- 477.00 -6.20 483.20 1720 ---- ---- ---- ---- 473.20 -6.10 479.30 1725 ---- ---- ---- ---- 469.30 -6.10 475.40 1730 ---- ---- ---- ---- 465.50 -6.10 471.60 1735 ---- ---- ---- ---- 461.70 -6.00 467.70 1740 ---- ---- ---- ---- 457.90 -6.00 463.90 1745 ---- ---- ---- ---- 454.10 -6.00 460.10 1750 ---- ---- ---- ---- 450.30 -6.00 456.30 1755 ---- ---- ---- ---- 446.60 -5.90 452.50 1760 ---- ---- ---- ---- 442.80 -6.00 448.80 1765 ---- ---- ---- ---- 439.10 -5.90 445.00 1770 ---- ---- ---- ---- 435.40 -5.90 441.30 1775 ---- ---- ---- ---- 431.70 -5.90 437.60 1780 ---- ---- ---- ---- 428.10 -5.80 433.90 1785 ---- ---- ---- ---- 424.40 -5.80 430.20 1790 ---- ---- ---- ---- 420.80 -5.80 426.60 1795 ---- ---- ---- ---- 417.10 -5.80 422.90 1800 ---- ---- ---- ---- 413.50 -5.80 419.30 1805 ---- ---- ---- ---- 409.90 -5.80 415.70 1810 ---- ---- ---- ---- 406.30 -5.80 412.10 1815 ---- ---- ---- ---- 402.80 -5.70 408.50 1820 ---- ---- ---- ---- 399.20 -5.70 404.90 1825 ---- ---- ---- ---- 395.70 -5.70 401.40 1830 ---- ---- ---- ---- 392.20 -5.60 397.80 1835 ---- ---- ---- ---- 388.70 -5.60 394.30 1840 ---- ---- ---- ---- 385.20 -5.60 390.80 1845 ---- ---- ---- ---- 381.80 -5.50 387.30 1850 ---- ---- ---- ---- 378.30 -5.50 383.80 1855 ---- ---- ---- ---- 374.90 -5.50 380.40 1860 ---- ---- ---- ---- 371.40 -5.50 376.90 1865 ---- ---- ---- ---- 368.00 -5.50 373.50 1870 ---- ---- ---- ---- 364.70 -5.40 370.10 1875 ---- ---- ---- ---- 361.30 -5.40 366.70 1880 ---- ---- ---- ---- 357.90 -5.40 363.30 1885 ---- ---- ---- ---- 354.60 -5.40 360.00 1890 ---- ---- ---- ---- 351.30 -5.30 356.60 1895 ---- ---- ---- ---- 348.00 -5.30 353.30 1900 ---- ---- ---- ---- 344.70 -5.30 350.00 1905 ---- ---- ---- ---- 341.40 -5.30 346.70 1910 ---- ---- ---- ---- 338.10 -5.30 343.40 1915 ---- ---- ---- ---- 334.90 -5.20 340.10 1920 ---- ---- ---- ---- 331.70 -5.20 336.90 1925 ---- ---- ---- ---- 328.50 -5.10 333.60 1930 ---- ---- ---- ---- 325.30 -5.10 330.40 1935 ---- ---- ---- ---- 322.10 -5.10 327.20 1940 ---- ---- ---- ---- 318.90 -5.10 324.00 1945 ---- ---- ---- ---- 315.80 -5.10 320.90 1950 ---- ---- ---- ---- 312.70 -5.00 317.70 1955 ---- ---- ---- ---- 309.60 -5.00 314.60 1960 ---- ---- ---- ---- 306.50 -5.00 311.50 1965 ---- ---- ---- ---- 303.50 -4.90 308.40 1970 ---- ---- ---- ---- 300.40 -5.00 305.40 1975 ---- ---- ---- ---- 297.40 -5.00 302.40 1980 ---- ---- ---- ---- 294.50 -4.90 299.40 1985 ---- ---- ---- ---- 291.50 -4.90 296.40 1990 ---- ---- ---- ---- 288.60 -4.90 293.50 1995 ---- ---- ---- ---- 285.70 -4.90 290.60 2000 ---- ---- ---- ---- 282.90 -4.80 287.70 2005 ---- ---- ---- ---- 280.10 -4.70 284.80 2010 ---- ---- ---- ---- 277.30 -4.70 282.00 2015 ---- ---- ---- ---- 274.50 -4.70 279.20 2020 ---- ---- ---- ---- 271.80 -4.70 276.50 2025 ---- ---- ---- ---- 269.10 -4.70 273.80 2030 ---- ---- ---- ---- 266.40 -4.70 271.10 2035 ---- ---- ---- ---- 263.80 -4.60 268.40 2040 ---- ---- ---- ---- 261.20 -4.60 265.80 2045 ---- ---- ---- ---- 258.70 -4.50 263.20 2050 ---- ---- ---- ---- 256.20 -4.50 260.70 2055 ---- ---- ---- ---- 253.70 -4.50 258.20 2060 ---- ---- ---- ---- 251.20 -4.50 255.70 2065 ---- ---- ---- ---- 248.80 -4.50 253.30 2070 ---- ---- ---- ---- 246.40 -4.50 250.90 2075 ---- ---- ---- ---- 244.10 -4.40 248.50 2080 ---- ---- ---- ---- 241.80 -4.40 246.20 2085 ---- ---- ---- ---- 239.50 -4.40 243.90 2090 ---- ---- ---- ---- 237.30 -4.30 241.60 2095 ---- ---- ---- ---- 235.10 -4.30 239.40 2100 ---- ---- ---- ---- 232.90 -4.30 237.20 2105 ---- ---- ---- ---- 230.70 -4.30 235.00 2110 ---- ---- ---- ---- 228.60 -4.20 232.80 2115 ---- ---- ---- ---- 226.50 -4.20 230.70 2120 ---- ---- ---- ---- 224.50 -4.10 228.60 2125 ---- ---- ---- ---- 222.40 -4.20 226.60 2130 ---- ---- ---- ---- 220.40 -4.10 224.50 2135 ---- ---- ---- ---- 218.50 -4.10 222.60 2140 ---- ---- ---- ---- 216.50 -4.10 220.60 2145 ---- ---- ---- ---- 214.60 -4.00 218.60 2150 ---- ---- ---- ---- 212.70 -4.00 216.70 2155 ---- ---- ---- ---- 210.90 -4.00 214.90 2160 ---- ---- ---- ---- 209.10 -3.90 213.00 2165 ---- ---- ---- ---- 207.30 -3.90 211.20 2170 ---- ---- ---- ---- 205.50 -3.90 209.40 2175 ---- ---- ---- ---- 203.80 -3.90 207.70 2180 ---- ---- ---- ---- 202.10 -3.80 205.90 2185 ---- ---- ---- ---- 200.40 -3.80 204.20 2190 ---- ---- ---- ---- 198.80 -3.80 202.60 2195 ---- ---- ---- ---- 197.20 -3.80 201.00 2200 ---- ---- ---- ---- 195.60 -3.80 199.40 2205 ---- ---- ---- ---- 194.00 -3.80 197.80 2210 ---- ---- ---- ---- 192.50 -3.70 196.20 2215 ---- ---- ---- ---- 191.00 -3.70 194.70 2220 ---- ---- ---- ---- 189.60 -3.70 193.30 2225 ---- ---- ---- ---- 188.10 -3.70 191.80 2230 ---- ---- ---- ---- 186.70 -3.70 190.40 2235 ---- ---- ---- ---- 185.40 -3.60 189.00 2240 ---- ---- ---- ---- 184.00 -3.60 187.60 2245 ---- ---- ---- ---- 182.70 -3.60 186.30 2250 ---- ---- ---- ---- 181.40 -3.60 185.00 2255 ---- ---- ---- ---- 180.20 -3.50 183.70 2260 ---- ---- ---- ---- 178.90 -3.50 182.40 2265 ---- ---- ---- ---- 177.70 -3.50 181.20 2270 ---- ---- ---- ---- 176.50 -3.50 180.00 2275 ---- ---- ---- ---- 175.30 -3.50 178.80 2280 ---- ---- ---- ---- 174.20 -3.40 177.60 2285 ---- ---- ---- ---- 173.10 -3.40 176.50 2290 ---- ---- ---- ---- 172.00 -3.40 175.40 2295 ---- ---- ---- ---- 170.90 -3.30 174.20 2300 ---- ---- ---- ---- 169.80 -3.40 173.20 2305 ---- ---- ---- ---- 168.80 -3.30 172.10 2310 ---- ---- ---- ---- 167.70 -3.40 171.10 2315 ---- ---- ---- ---- 166.70 -3.30 170.00 2320 ---- ---- ---- ---- 165.70 -3.30 169.00 2325 ---- ---- ---- ---- 164.80 -3.20 168.00 2330 ---- ---- ---- ---- 163.80 -3.30 167.10 2335 ---- ---- ---- ---- 162.90 -3.20 166.10 2340 ---- ---- ---- ---- 162.00 -3.20 165.20 2345 ---- ---- ---- ---- 161.00 -3.20 164.20 2350 ---- ---- ---- ---- 160.10 -3.20 163.30 2355 ---- ---- ---- ---- 159.30 -3.10 162.40 2360 ---- ---- ---- ---- 158.40 -3.10 161.50 2365 ---- ---- ---- ---- 157.60 -3.10 160.70 2370 ---- ---- ---- ---- 156.70 -3.10 159.80 2375 ---- ---- ---- ---- 155.90 -3.10 159.00 2380 ---- ---- ---- ---- 155.10 -3.10 158.20 2385 ---- ---- ---- ---- 154.30 -3.00 157.30 2390 ---- ---- ---- ---- 153.50 -3.00 156.50 2395 ---- ---- ---- ---- 152.70 -3.00 155.70 2400 ---- ---- ---- ---- 152.00 -3.00 155.00 2405 ---- ---- ---- ---- 151.20 -3.00 154.20 2410 ---- ---- ---- ---- 150.50 -2.90 153.40 2415 ---- ---- ---- ---- 149.70 -3.00 152.70 2420 ---- ---- ---- ---- 149.00 -2.90 151.90 2425 ---- ---- ---- ---- 148.30 -2.90 151.20 2430 ---- ---- ---- ---- 147.60 -2.90 150.50 2435 ---- ---- ---- ---- 146.90 -2.90 149.80 2440 ---- ---- ---- ---- 146.20 -2.90 149.10 2445 ---- ---- ---- ---- 145.50 -2.90 148.40 2450 ---- ---- ---- ---- 144.80 -2.90 147.70 2455 ---- ---- ---- ---- 144.20 -2.80 147.00 2460 ---- ---- ---- ---- 143.50 -2.90 146.40 2465 ---- ---- ---- ---- 142.90 -2.80 145.70 2470 ---- ---- ---- ---- 142.20 -2.80 145.00 2475 ---- ---- ---- ---- 141.60 -2.80 144.40 2480 ---- ---- ---- ---- 141.00 -2.80 143.80 2485 ---- ---- ---- ---- 140.40 -2.70 143.10 2490 ---- ---- ---- ---- 139.80 -2.70 142.50 2495 ---- ---- ---- ---- 139.20 -2.70 141.90 2500 ---- ---- ---- ---- 138.60 -2.70 141.30 2505 ---- ---- ---- ---- 138.00 -2.70 140.70 2510 ---- ---- ---- ---- 137.40 -2.70 140.10 2515 ---- ---- ---- ---- 136.80 -2.70 139.50 2520 ---- ---- ---- ---- 136.30 -2.70 139.00 2525 ---- ---- ---- ---- 135.70 -2.70 138.40 2530 ---- ---- ---- ---- 135.20 -2.60 137.80 2540 ---- ---- ---- ---- 134.10 -2.60 136.70 2550 ---- ---- ---- ---- 133.00 -2.70 135.70 2560 ---- ---- ---- ---- 132.00 -2.60 134.60 2570 ---- ---- ---- ---- 131.00 -2.60 133.60 2575 ---- ---- ---- ---- 130.50 -2.60 133.10 2580 ---- ---- ---- ---- 130.00 -2.60 132.60 2590 ---- ---- ---- ---- 129.10 -2.50 131.60 2600 ---- ---- ---- ---- 128.20 -2.50 130.70 2610 ---- ---- ---- ---- 127.30 -2.40 129.70 2625 ---- ---- ---- ---- 125.90 -2.50 128.40 2650 ---- ---- ---- ---- 123.90 -2.40 126.30 2675 ---- ---- ---- ---- 121.90 -2.40 124.30 2700 ---- ---- ---- ---- 120.10 -2.30 122.40 2725 ---- ---- ---- ---- 118.30 -2.30 120.60 2750 ---- ---- ---- ---- 116.70 -2.30 119.00 2775 ---- ---- ---- ---- 115.20 -2.20 117.40 2800 ---- ---- ---- ---- 113.80 -2.20 116.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 803.80 -7.00 810.80 1400 ---- ---- ---- ---- 778.80 -7.00 785.80 1425 ---- ---- ---- ---- 754.20 -6.90 761.10 1450 ---- ---- ---- ---- 730.10 -6.90 737.00 1475 ---- ---- ---- ---- 706.50 -6.90 713.40 1500 ---- ---- ---- ---- 683.40 -6.80 690.20 1525 ---- ---- ---- ---- 660.80 -6.70 667.50 1550 ---- ---- ---- ---- 638.60 -6.70 645.30 1570 ---- ---- ---- ---- 621.20 -6.70 627.90 1575 ---- ---- ---- ---- 616.90 -6.60 623.50 1580 ---- ---- ---- ---- 612.60 -6.60 619.20 1590 ---- ---- ---- ---- 604.00 -6.70 610.70 1600 ---- ---- ---- ---- 595.60 -6.60 602.20 1610 ---- ---- ---- ---- 587.20 -6.60 593.80 1620 ---- ---- ---- ---- 578.90 -6.50 585.40 1625 ---- ---- ---- ---- 574.70 -6.50 581.20 1630 ---- ---- ---- ---- 570.60 -6.50 577.10 1640 ---- ---- ---- ---- 562.40 -6.50 568.90 1650 ---- ---- ---- ---- 554.30 -6.40 560.70 1660 ---- ---- ---- ---- 546.20 -6.40 552.60 1670 ---- ---- ---- ---- 538.20 -6.40 544.60 1675 ---- ---- ---- ---- 534.20 -6.40 540.60 1680 ---- ---- ---- ---- 530.30 -6.30 536.60 1685 ---- ---- ---- ---- 526.30 -6.40 532.70 1690 ---- ---- ---- ---- 522.40 -6.30 528.70 1695 ---- ---- ---- ---- 518.50 -6.30 524.80 1700 ---- ---- ---- ---- 514.60 -6.30 520.90 1705 ---- ---- ---- ---- 510.70 -6.30 517.00 1710 ---- ---- ---- ---- 506.90 -6.20 513.10 1715 ---- ---- ---- ---- 503.00 -6.20 509.20 1720 ---- ---- ---- ---- 499.20 -6.20 505.40 1725 ---- ---- ---- ---- 495.40 -6.20 501.60 1730 ---- ---- ---- ---- 491.60 -6.10 497.70 1735 ---- ---- ---- ---- 487.80 -6.10 493.90 1740 ---- ---- ---- ---- 484.00 -6.10 490.10 1745 ---- ---- ---- ---- 480.30 -6.10 486.40 1750 ---- ---- ---- ---- 476.50 -6.10 482.60 1755 ---- ---- ---- ---- 472.80 -6.10 478.90 1760 ---- ---- ---- ---- 469.10 -6.00 475.10 1765 ---- ---- ---- ---- 465.40 -6.00 471.40 1770 ---- ---- ---- ---- 461.70 -6.00 467.70 1775 ---- ---- ---- ---- 458.10 -6.00 464.10 1780 ---- ---- ---- ---- 454.40 -6.00 460.40 1785 ---- ---- ---- ---- 450.80 -5.90 456.70 1790 ---- ---- ---- ---- 447.20 -5.90 453.10 1795 ---- ---- ---- ---- 443.60 -5.90 449.50 1800 ---- ---- ---- ---- 440.00 -5.90 445.90 1805 ---- ---- ---- ---- 436.40 -5.90 442.30 1810 ---- ---- ---- ---- 432.90 -5.80 438.70 1815 ---- ---- ---- ---- 429.30 -5.90 435.20 1820 ---- ---- ---- ---- 425.80 -5.80 431.60 1825 ---- ---- ---- ---- 422.30 -5.80 428.10 1830 ---- ---- ---- ---- 418.80 -5.80 424.60 1835 ---- ---- ---- ---- 415.30 -5.80 421.10 1840 ---- ---- ---- ---- 411.90 -5.70 417.60 1845 ---- ---- ---- ---- 408.40 -5.70 414.10 1850 ---- ---- ---- ---- 405.00 -5.70 410.70 1855 ---- ---- ---- ---- 401.60 -5.60 407.20 1860 ---- ---- ---- ---- 398.20 -5.60 403.80 1865 ---- ---- ---- ---- 394.80 -5.60 400.40 1870 ---- ---- ---- ---- 391.40 -5.60 397.00 1875 ---- ---- ---- ---- 388.10 -5.50 393.60 1880 ---- ---- ---- ---- 384.70 -5.50 390.20 1885 ---- ---- ---- ---- 381.40 -5.50 386.90 1890 ---- ---- ---- ---- 378.10 -5.50 383.60 1895 ---- ---- ---- ---- 374.80 -5.40 380.20 1900 ---- ---- ---- ---- 371.50 -5.40 376.90 1905 ---- ---- ---- ---- 368.20 -5.40 373.60 1910 ---- ---- ---- ---- 365.00 -5.40 370.40 1915 ---- ---- ---- ---- 361.70 -5.40 367.10 1920 ---- ---- ---- ---- 358.50 -5.40 363.90 1925 ---- ---- ---- ---- 355.30 -5.30 360.60 1930 ---- ---- ---- ---- 352.10 -5.30 357.40 1935 ---- ---- ---- ---- 348.90 -5.30 354.20 1940 ---- ---- ---- ---- 345.80 -5.20 351.00 1945 ---- ---- ---- ---- 342.60 -5.30 347.90 1950 ---- ---- ---- ---- 339.50 -5.20 344.70 1955 ---- ---- ---- ---- 336.40 -5.20 341.60 1960 ---- ---- ---- ---- 333.30 -5.20 338.50 1965 ---- ---- ---- ---- 330.20 -5.10 335.30 1970 ---- ---- ---- ---- 327.20 -5.10 332.30 1975 ---- ---- ---- ---- 324.10 -5.10 329.20 1980 ---- ---- ---- ---- 321.10 -5.00 326.10 1985 ---- ---- ---- ---- 318.10 -5.00 323.10 1990 ---- ---- ---- ---- 315.10 -5.00 320.10 1995 ---- ---- ---- ---- 312.10 -5.00 317.10 2000 ---- ---- ---- ---- 309.20 -5.00 314.20 2005 ---- ---- ---- ---- 306.30 -4.90 311.20 2010 ---- ---- ---- ---- 303.40 -4.90 308.30 2015 ---- ---- ---- ---- 300.50 -4.90 305.40 2020 ---- ---- ---- ---- 297.70 -4.90 302.60 2025 ---- ---- ---- ---- 294.90 -4.80 299.70 2030 ---- ---- ---- ---- 292.10 -4.80 296.90 2035 ---- ---- ---- ---- 289.30 -4.80 294.10 2040 ---- ---- ---- ---- 286.60 -4.80 291.40 2045 ---- ---- ---- ---- 283.90 -4.70 288.60 2050 ---- ---- ---- ---- 281.20 -4.70 285.90 2055 ---- ---- ---- ---- 278.60 -4.70 283.30 2060 ---- ---- ---- ---- 276.00 -4.60 280.60 2065 ---- ---- ---- ---- 273.40 -4.70 278.10 2070 ---- ---- ---- ---- 270.90 -4.60 275.50 2075 ---- ---- ---- ---- 268.40 -4.60 273.00 2080 ---- ---- ---- ---- 266.00 -4.60 270.60 2085 ---- ---- ---- ---- 263.60 -4.50 268.10 2090 ---- ---- ---- ---- 261.30 -4.50 265.80 2095 ---- ---- ---- ---- 259.00 -4.50 263.50 2100 ---- ---- ---- ---- 256.80 -4.40 261.20 2105 ---- ---- ---- ---- 254.60 -4.40 259.00 2110 ---- ---- ---- ---- 252.40 -4.40 256.80 2115 ---- ---- ---- ---- 250.30 -4.40 254.70 2120 ---- ---- ---- ---- 248.20 -4.30 252.50 2125 ---- ---- ---- ---- 246.10 -4.30 250.40 2130 ---- ---- ---- ---- 244.00 -4.30 248.30 2135 ---- ---- ---- ---- 241.90 -4.30 246.20 2140 ---- ---- ---- ---- 239.90 -4.20 244.10 2145 ---- ---- ---- ---- 237.90 -4.20 242.10 2150 ---- ---- ---- ---- 235.90 -4.20 240.10 2155 ---- ---- ---- ---- 233.90 -4.20 238.10 2160 ---- ---- ---- ---- 232.00 -4.10 236.10 2165 ---- ---- ---- ---- 230.10 -4.10 234.20 2170 ---- ---- ---- ---- 228.20 -4.10 232.30 2175 ---- ---- ---- ---- 226.30 -4.10 230.40 2180 ---- ---- ---- ---- 224.50 -4.10 228.60 2185 ---- ---- ---- ---- 222.70 -4.10 226.80 2190 ---- ---- ---- ---- 220.90 -4.10 225.00 2195 ---- ---- ---- ---- 219.20 -4.00 223.20 2200 ---- ---- ---- ---- 217.50 -4.00 221.50 2205 ---- ---- ---- ---- 215.90 -3.90 219.80 2210 ---- ---- ---- ---- 214.30 -3.90 218.20 2215 ---- ---- ---- ---- 212.70 -3.90 216.60 2220 ---- ---- ---- ---- 211.10 -3.90 215.00 2225 ---- ---- ---- ---- 209.60 -3.90 213.50 2230 ---- ---- ---- ---- 208.10 -3.90 212.00 2235 ---- ---- ---- ---- 206.70 -3.80 210.50 2240 ---- ---- ---- ---- 205.30 -3.80 209.10 2245 ---- ---- ---- ---- 203.90 -3.80 207.70 2250 ---- ---- ---- ---- 202.60 -3.70 206.30 2255 ---- ---- ---- ---- 201.30 -3.70 205.00 2260 ---- ---- ---- ---- 200.00 -3.70 203.70 2265 ---- ---- ---- ---- 198.70 -3.70 202.40 2270 ---- ---- ---- ---- 197.50 -3.70 201.20 2275 ---- ---- ---- ---- 196.30 -3.70 200.00 2280 ---- ---- ---- ---- 195.20 -3.60 198.80 2285 ---- ---- ---- ---- 194.00 -3.60 197.60 2290 ---- ---- ---- ---- 192.90 -3.60 196.50 2295 ---- ---- ---- ---- 191.80 -3.60 195.40 2300 ---- ---- ---- ---- 190.80 -3.50 194.30 2305 ---- ---- ---- ---- 189.70 -3.60 193.30 2310 ---- ---- ---- ---- 188.70 -3.50 192.20 2315 ---- ---- ---- ---- 187.70 -3.50 191.20 2320 ---- ---- ---- ---- 186.70 -3.50 190.20 2325 ---- ---- ---- ---- 185.80 -3.50 189.30 2330 ---- ---- ---- ---- 184.80 -3.50 188.30 2335 ---- ---- ---- ---- 183.90 -3.50 187.40 2340 ---- ---- ---- ---- 183.00 -3.50 186.50 2345 ---- ---- ---- ---- 182.10 -3.50 185.60 2350 ---- ---- ---- ---- 181.30 -3.40 184.70 2355 ---- ---- ---- ---- 180.40 -3.40 183.80 2360 ---- ---- ---- ---- 179.60 -3.40 183.00 2365 ---- ---- ---- ---- 178.80 -3.30 182.10 2370 ---- ---- ---- ---- 178.00 -3.30 181.30 2375 ---- ---- ---- ---- 177.20 -3.30 180.50 2380 ---- ---- ---- ---- 176.40 -3.30 179.70 2385 ---- ---- ---- ---- 175.60 -3.30 178.90 2390 ---- ---- ---- ---- 174.90 -3.20 178.10 2395 ---- ---- ---- ---- 174.10 -3.30 177.40 2400 ---- ---- ---- ---- 173.40 -3.20 176.60 2405 ---- ---- ---- ---- 172.60 -3.30 175.90 2410 ---- ---- ---- ---- 171.90 -3.20 175.10 2415 ---- ---- ---- ---- 171.20 -3.20 174.40 2420 ---- ---- ---- ---- 170.50 -3.20 173.70 2425 ---- ---- ---- ---- 169.80 -3.10 172.90 2430 ---- ---- ---- ---- 169.10 -3.10 172.20 2435 ---- ---- ---- ---- 168.40 -3.10 171.50 2440 ---- ---- ---- ---- 167.70 -3.10 170.80 2445 ---- ---- ---- ---- 167.00 -3.10 170.10 2450 ---- ---- ---- ---- 166.30 -3.10 169.40 2455 ---- ---- ---- ---- 165.60 -3.10 168.70 2460 ---- ---- ---- ---- 164.90 -3.00 167.90 2465 ---- ---- ---- ---- 164.20 -3.00 167.20 2470 ---- ---- ---- ---- 163.50 -3.00 166.50 2475 ---- ---- ---- ---- 162.80 -3.00 165.80 2480 ---- ---- ---- ---- 162.10 -3.00 165.10 2485 ---- ---- ---- ---- 161.50 -3.00 164.50 2490 ---- ---- ---- ---- 160.80 -3.00 163.80 2495 ---- ---- ---- ---- 160.10 -3.00 163.10 2500 ---- ---- ---- ---- 159.40 -3.00 162.40 2505 ---- ---- ---- ---- 158.80 -2.90 161.70 2510 ---- ---- ---- ---- 158.10 -3.00 161.10 2515 ---- ---- ---- ---- 157.50 -2.90 160.40 2520 ---- ---- ---- ---- 156.80 -2.90 159.70 2525 ---- ---- ---- ---- 156.20 -2.90 159.10 2530 ---- ---- ---- ---- 155.50 -2.90 158.40 2535 ---- ---- ---- ---- 154.90 -2.90 157.80 2540 ---- ---- ---- ---- 154.30 -2.80 157.10 2550 ---- ---- ---- ---- 153.00 -2.90 155.90 2560 ---- ---- ---- ---- 151.80 -2.90 154.70 2570 ---- ---- ---- ---- 150.70 -2.80 153.50 2575 ---- ---- ---- ---- 150.10 -2.80 152.90 2580 ---- ---- ---- ---- 149.50 -2.80 152.30 2590 ---- ---- ---- ---- 148.40 -2.70 151.10 2600 ---- ---- ---- ---- 147.30 -2.70 150.00 2610 ---- ---- ---- ---- 146.20 -2.70 148.90 2620 ---- ---- ---- ---- 145.10 -2.70 147.80 2625 ---- ---- ---- ---- 144.60 -2.70 147.30 2630 ---- ---- ---- ---- 144.10 -2.70 146.80 2650 ---- ---- ---- ---- 142.10 -2.60 144.70 2675 ---- ---- ---- ---- 139.80 -2.50 142.30 2700 ---- ---- ---- ---- 137.50 -2.50 140.00 2725 ---- ---- ---- ---- 135.40 -2.50 137.90 2750 ---- ---- ---- ---- 133.40 -2.40 135.80 2775 ---- ---- ---- ---- 131.50 -2.40 133.90 2800 ---- ---- ---- ---- 129.70 -2.40 132.10 2825 ---- ---- ---- ---- 128.00 -2.30 130.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 790.80 -7.00 797.80 1425 ---- ---- ---- ---- 766.60 -7.00 773.60 1450 ---- ---- ---- ---- 742.90 -7.00 749.90 1475 ---- ---- ---- ---- 719.70 -6.90 726.60 1500 ---- ---- ---- ---- 697.00 -6.90 703.90 1525 ---- ---- ---- ---- 674.80 -6.80 681.60 1550 ---- ---- ---- ---- 652.90 -6.80 659.70 1575 ---- ---- ---- ---- 631.60 -6.70 638.30 1580 ---- ---- ---- ---- 627.30 -6.70 634.00 1590 ---- ---- ---- ---- 618.90 -6.70 625.60 1600 ---- ---- ---- ---- 610.60 -6.60 617.20 1610 ---- ---- ---- ---- 602.30 -6.60 608.90 1620 ---- ---- ---- ---- 594.10 -6.60 600.70 1625 ---- ---- ---- ---- 590.00 -6.60 596.60 1630 ---- ---- ---- ---- 585.90 -6.60 592.50 1640 ---- ---- ---- ---- 577.90 -6.50 584.40 1650 ---- ---- ---- ---- 569.80 -6.50 576.30 1660 ---- ---- ---- ---- 561.90 -6.40 568.30 1670 ---- ---- ---- ---- 554.00 -6.40 560.40 1675 ---- ---- ---- ---- 550.00 -6.50 556.50 1680 ---- ---- ---- ---- 546.10 -6.40 552.50 1685 ---- ---- ---- ---- 542.20 -6.40 548.60 1690 ---- ---- ---- ---- 538.40 -6.30 544.70 1695 ---- ---- ---- ---- 534.50 -6.30 540.80 1700 ---- ---- ---- ---- 530.60 -6.40 537.00 1705 ---- ---- ---- ---- 526.80 -6.30 533.10 1710 ---- ---- ---- ---- 523.00 -6.30 529.30 1715 ---- ---- ---- ---- 519.20 -6.30 525.50 1720 ---- ---- ---- ---- 515.40 -6.20 521.60 1725 ---- ---- ---- ---- 511.60 -6.30 517.90 1730 ---- ---- ---- ---- 507.80 -6.30 514.10 1735 ---- ---- ---- ---- 504.10 -6.20 510.30 1740 ---- ---- ---- ---- 500.40 -6.20 506.60 1745 ---- ---- ---- ---- 496.70 -6.10 502.80 1750 ---- ---- ---- ---- 493.00 -6.10 499.10 1755 ---- ---- ---- ---- 489.30 -6.10 495.40 1760 ---- ---- ---- ---- 485.60 -6.10 491.70 1765 ---- ---- ---- ---- 481.90 -6.10 488.00 1770 ---- ---- ---- ---- 478.30 -6.10 484.40 1775 ---- ---- ---- ---- 474.70 -6.00 480.70 1780 ---- ---- ---- ---- 471.10 -6.00 477.10 1785 ---- ---- ---- ---- 467.50 -6.00 473.50 1790 ---- ---- ---- ---- 463.90 -6.00 469.90 1795 ---- ---- ---- ---- 460.30 -6.00 466.30 1800 ---- ---- ---- ---- 456.70 -6.00 462.70 1805 ---- ---- ---- ---- 453.20 -5.90 459.10 1810 ---- ---- ---- ---- 449.70 -5.90 455.60 1815 ---- ---- ---- ---- 446.20 -5.90 452.10 1820 ---- ---- ---- ---- 442.70 -5.80 448.50 1825 ---- ---- ---- ---- 439.20 -5.80 445.00 1830 ---- ---- ---- ---- 435.70 -5.80 441.50 1835 ---- ---- ---- ---- 432.20 -5.90 438.10 1840 ---- ---- ---- ---- 428.80 -5.80 434.60 1845 ---- ---- ---- ---- 425.40 -5.80 431.20 1850 ---- ---- ---- ---- 422.00 -5.70 427.70 1855 ---- ---- ---- ---- 418.60 -5.70 424.30 1860 ---- ---- ---- ---- 415.20 -5.70 420.90 1865 ---- ---- ---- ---- 411.80 -5.70 417.50 1870 ---- ---- ---- ---- 408.50 -5.60 414.10 1875 ---- ---- ---- ---- 405.10 -5.70 410.80 1880 ---- ---- ---- ---- 401.80 -5.60 407.40 1885 ---- ---- ---- ---- 398.50 -5.60 404.10 1890 ---- ---- ---- ---- 395.20 -5.60 400.80 1895 ---- ---- ---- ---- 391.90 -5.50 397.40 1900 ---- ---- ---- ---- 388.60 -5.60 394.20 1905 ---- ---- ---- ---- 385.40 -5.50 390.90 1910 ---- ---- ---- ---- 382.10 -5.50 387.60 1915 ---- ---- ---- ---- 378.90 -5.50 384.40 1920 ---- ---- ---- ---- 375.70 -5.40 381.10 1925 ---- ---- ---- ---- 372.50 -5.40 377.90 1930 ---- ---- ---- ---- 369.30 -5.40 374.70 1935 ---- ---- ---- ---- 366.10 -5.40 371.50 1940 ---- ---- ---- ---- 363.00 -5.30 368.30 1945 ---- ---- ---- ---- 359.80 -5.30 365.10 1950 ---- ---- ---- ---- 356.70 -5.30 362.00 1955 ---- ---- ---- ---- 353.60 -5.30 358.90 1960 ---- ---- ---- ---- 350.50 -5.20 355.70 1965 ---- ---- ---- ---- 347.40 -5.20 352.60 1970 ---- ---- ---- ---- 344.30 -5.20 349.50 1975 ---- ---- ---- ---- 341.30 -5.20 346.50 1980 ---- ---- ---- ---- 338.20 -5.20 343.40 1985 ---- ---- ---- ---- 335.20 -5.20 340.40 1990 ---- ---- ---- ---- 332.20 -5.10 337.30 1995 ---- ---- ---- ---- 329.30 -5.10 334.40 2000 ---- ---- ---- ---- 326.30 -5.10 331.40 2005 ---- ---- ---- ---- 323.40 -5.00 328.40 2010 ---- ---- ---- ---- 320.50 -5.00 325.50 2015 ---- ---- ---- ---- 317.60 -5.00 322.60 2020 ---- ---- ---- ---- 314.80 -4.90 319.70 2025 ---- ---- ---- ---- 312.00 -4.90 316.90 2030 ---- ---- ---- ---- 309.20 -4.90 314.10 2035 ---- ---- ---- ---- 306.40 -4.90 311.30 2040 ---- ---- ---- ---- 303.70 -4.90 308.60 2045 ---- ---- ---- ---- 301.00 -4.80 305.80 2050 ---- ---- ---- ---- 298.30 -4.80 303.10 2055 ---- ---- ---- ---- 295.70 -4.80 300.50 2060 ---- ---- ---- ---- 293.10 -4.80 297.90 2065 ---- ---- ---- ---- 290.50 -4.80 295.30 2070 ---- ---- ---- ---- 288.00 -4.70 292.70 2075 ---- ---- ---- ---- 285.50 -4.70 290.20 2080 ---- ---- ---- ---- 283.10 -4.60 287.70 2085 ---- ---- ---- ---- 280.60 -4.70 285.30 2090 ---- ---- ---- ---- 278.30 -4.60 282.90 2095 ---- ---- ---- ---- 275.90 -4.60 280.50 2100 ---- ---- ---- ---- 273.60 -4.60 278.20 2105 ---- ---- ---- ---- 271.30 -4.60 275.90 2110 ---- ---- ---- ---- 269.00 -4.60 273.60 2115 ---- ---- ---- ---- 266.80 -4.50 271.30 2120 ---- ---- ---- ---- 264.70 -4.40 269.10 2125 ---- ---- ---- ---- 262.50 -4.50 267.00 2130 ---- ---- ---- ---- 260.40 -4.40 264.80 2135 ---- ---- ---- ---- 258.30 -4.40 262.70 2140 ---- ---- ---- ---- 256.20 -4.40 260.60 2145 ---- ---- ---- ---- 254.20 -4.40 258.60 2150 ---- ---- ---- ---- 252.20 -4.40 256.60 2155 ---- ---- ---- ---- 250.30 -4.30 254.60 2160 ---- ---- ---- ---- 248.30 -4.30 252.60 2165 ---- ---- ---- ---- 246.40 -4.30 250.70 2170 ---- ---- ---- ---- 244.50 -4.30 248.80 2175 ---- ---- ---- ---- 242.70 -4.20 246.90 2180 ---- ---- ---- ---- 240.80 -4.20 245.00 2185 ---- ---- ---- ---- 239.00 -4.20 243.20 2190 ---- ---- ---- ---- 237.30 -4.10 241.40 2195 ---- ---- ---- ---- 235.50 -4.20 239.70 2200 ---- ---- ---- ---- 233.80 -4.20 238.00 2205 ---- ---- ---- ---- 232.20 -4.10 236.30 2210 ---- ---- ---- ---- 230.50 -4.10 234.60 2215 ---- ---- ---- ---- 228.90 -4.10 233.00 2220 ---- ---- ---- ---- 227.30 -4.00 231.30 2225 ---- ---- ---- ---- 225.80 -4.00 229.80 2230 ---- ---- ---- ---- 224.20 -4.00 228.20 2235 ---- ---- ---- ---- 222.70 -4.00 226.70 2240 ---- ---- ---- ---- 221.30 -3.90 225.20 2245 ---- ---- ---- ---- 219.90 -3.90 223.80 2250 ---- ---- ---- ---- 218.40 -4.00 222.40 2255 ---- ---- ---- ---- 217.10 -3.90 221.00 2260 ---- ---- ---- ---- 215.70 -3.90 219.60 2265 ---- ---- ---- ---- 214.40 -3.90 218.30 2270 ---- ---- ---- ---- 213.10 -3.90 217.00 2275 ---- ---- ---- ---- 211.90 -3.80 215.70 2280 ---- ---- ---- ---- 210.60 -3.80 214.40 2285 ---- ---- ---- ---- 209.40 -3.80 213.20 2290 ---- ---- ---- ---- 208.20 -3.80 212.00 2295 ---- ---- ---- ---- 207.10 -3.70 210.80 2300 ---- ---- ---- ---- 206.00 -3.70 209.70 2305 ---- ---- ---- ---- 204.80 -3.70 208.50 2310 ---- ---- ---- ---- 203.80 -3.60 207.40 2315 ---- ---- ---- ---- 202.70 -3.70 206.40 2320 ---- ---- ---- ---- 201.70 -3.60 205.30 2325 ---- ---- ---- ---- 200.60 -3.70 204.30 2330 ---- ---- ---- ---- 199.60 -3.60 203.20 2335 ---- ---- ---- ---- 198.60 -3.60 202.20 2340 ---- ---- ---- ---- 197.70 -3.60 201.30 2345 ---- ---- ---- ---- 196.70 -3.60 200.30 2350 ---- ---- ---- ---- 195.80 -3.50 199.30 2355 ---- ---- ---- ---- 194.90 -3.50 198.40 2360 ---- ---- ---- ---- 194.00 -3.50 197.50 2365 ---- ---- ---- ---- 193.10 -3.50 196.60 2370 ---- ---- ---- ---- 192.30 -3.40 195.70 2375 ---- ---- ---- ---- 191.40 -3.50 194.90 2380 ---- ---- ---- ---- 190.60 -3.40 194.00 2385 ---- ---- ---- ---- 189.80 -3.40 193.20 2390 ---- ---- ---- ---- 189.00 -3.40 192.40 2395 ---- ---- ---- ---- 188.20 -3.40 191.60 2400 ---- ---- ---- ---- 187.40 -3.40 190.80 2405 ---- ---- ---- ---- 186.60 -3.40 190.00 2410 ---- ---- ---- ---- 185.90 -3.30 189.20 2415 ---- ---- ---- ---- 185.10 -3.40 188.50 2420 ---- ---- ---- ---- 184.40 -3.30 187.70 2425 ---- ---- ---- ---- 183.70 -3.30 187.00 2430 ---- ---- ---- ---- 183.00 -3.30 186.30 2435 ---- ---- ---- ---- 182.30 -3.30 185.60 2440 ---- ---- ---- ---- 181.60 -3.30 184.90 2445 ---- ---- ---- ---- 180.90 -3.30 184.20 2450 ---- ---- ---- ---- 180.30 -3.20 183.50 2455 ---- ---- ---- ---- 179.60 -3.20 182.80 2460 ---- ---- ---- ---- 178.90 -3.30 182.20 2465 ---- ---- ---- ---- 178.30 -3.20 181.50 2470 ---- ---- ---- ---- 177.70 -3.20 180.90 2475 ---- ---- ---- ---- 177.00 -3.20 180.20 2480 ---- ---- ---- ---- 176.40 -3.20 179.60 2485 ---- ---- ---- ---- 175.80 -3.20 179.00 2490 ---- ---- ---- ---- 175.20 -3.20 178.40 2495 ---- ---- ---- ---- 174.60 -3.20 177.80 2500 ---- ---- ---- ---- 174.00 -3.20 177.20 2505 ---- ---- ---- ---- 173.50 -3.10 176.60 2510 ---- ---- ---- ---- 172.90 -3.10 176.00 2515 ---- ---- ---- ---- 172.30 -3.10 175.40 2520 ---- ---- ---- ---- 171.80 -3.00 174.80 2525 ---- ---- ---- ---- 171.20 -3.10 174.30 2530 ---- ---- ---- ---- 170.70 -3.00 173.70 2535 ---- ---- ---- ---- 170.10 -3.10 173.20 2540 ---- ---- ---- ---- 169.60 -3.00 172.60 2545 ---- ---- ---- ---- 169.10 -3.00 172.10 2550 ---- ---- ---- ---- 168.60 -3.00 171.60 2560 ---- ---- ---- ---- 167.60 -3.00 170.60 2570 ---- ---- ---- ---- 166.60 -2.90 169.50 2575 ---- ---- ---- ---- 166.10 -3.00 169.10 2580 ---- ---- ---- ---- 165.60 -3.00 168.60 2590 ---- ---- ---- ---- 164.70 -2.90 167.60 2600 ---- ---- ---- ---- 163.80 -2.90 166.70 2610 ---- ---- ---- ---- 162.90 -2.90 165.80 2620 ---- ---- ---- ---- 162.00 -2.90 164.90 2625 ---- ---- ---- ---- 161.60 -2.90 164.50 2630 ---- ---- ---- ---- 161.20 -2.80 164.00 2640 ---- ---- ---- ---- 160.30 -2.90 163.20 2650 ---- ---- ---- ---- 159.50 -2.90 162.40 2675 ---- ---- ---- ---- 157.60 -2.80 160.40 2700 ---- ---- ---- ---- 155.90 -2.70 158.60 2725 ---- ---- ---- ---- 154.20 -2.70 156.90 2750 ---- ---- ---- ---- 152.60 -2.70 155.30 2775 ---- ---- ---- ---- 151.20 -2.60 153.80 2800 ---- ---- ---- ---- 149.80 -2.60 152.40 2825 ---- ---- ---- ---- 148.60 -2.50 151.10 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 611.50 -6.60 618.10 1650 ---- ---- ---- ---- 591.50 -6.50 598.00 1675 ---- ---- ---- ---- 571.80 -6.50 578.30 1700 ---- ---- ---- ---- 552.60 -6.40 559.00 1725 ---- ---- ---- ---- 533.60 -6.40 540.00 1750 ---- ---- ---- ---- 515.10 -6.20 521.30 1775 ---- ---- ---- ---- 496.90 -6.20 503.10 1800 ---- ---- ---- ---- 479.10 -6.00 485.10 1820 ---- ---- ---- ---- 465.00 -6.00 471.00 1825 ---- ---- ---- ---- 461.60 -5.90 467.50 1830 ---- ---- ---- ---- 458.10 -5.90 464.00 1840 ---- ---- ---- ---- 451.20 -5.90 457.10 1850 ---- ---- ---- ---- 444.40 -5.90 450.30 1860 ---- ---- ---- ---- 437.60 -5.90 443.50 1870 ---- ---- ---- ---- 430.90 -5.80 436.70 1875 ---- ---- ---- ---- 427.60 -5.70 433.30 1880 ---- ---- ---- ---- 424.30 -5.70 430.00 1890 ---- ---- ---- ---- 417.60 -5.80 423.40 1900 ---- ---- ---- ---- 411.10 -5.70 416.80 1910 ---- ---- ---- ---- 404.60 -5.60 410.20 1915 ---- ---- ---- ---- 401.40 -5.60 407.00 1920 ---- ---- ---- ---- 398.20 -5.50 403.70 1925 ---- ---- ---- ---- 395.00 -5.50 400.50 1930 ---- ---- ---- ---- 391.80 -5.50 397.30 1935 ---- ---- ---- ---- 388.60 -5.50 394.10 1940 ---- ---- ---- ---- 385.40 -5.50 390.90 1945 ---- ---- ---- ---- 382.30 -5.40 387.70 1950 ---- ---- ---- ---- 379.10 -5.50 384.60 1955 ---- ---- ---- ---- 376.00 -5.40 381.40 1960 ---- ---- ---- ---- 372.90 -5.40 378.30 1965 ---- ---- ---- ---- 369.80 -5.40 375.20 1970 ---- ---- ---- ---- 366.70 -5.40 372.10 1975 ---- ---- ---- ---- 363.70 -5.30 369.00 1980 ---- ---- ---- ---- 360.60 -5.30 365.90 1985 ---- ---- ---- ---- 357.60 -5.30 362.90 1990 ---- ---- ---- ---- 354.60 -5.20 359.80 1995 ---- ---- ---- ---- 351.50 -5.30 356.80 2000 ---- ---- ---- ---- 348.60 -5.20 353.80 2005 ---- ---- ---- ---- 345.60 -5.20 350.80 2010 ---- ---- ---- ---- 342.60 -5.20 347.80 2015 ---- ---- ---- ---- 339.70 -5.20 344.90 2020 ---- ---- ---- ---- 336.80 -5.10 341.90 2025 ---- ---- ---- ---- 333.90 -5.10 339.00 2030 ---- ---- ---- ---- 331.10 -5.10 336.20 2035 ---- ---- ---- ---- 328.20 -5.10 333.30 2040 ---- ---- ---- ---- 325.40 -5.10 330.50 2045 ---- ---- ---- ---- 322.70 -5.00 327.70 2050 ---- ---- ---- ---- 319.90 -5.00 324.90 2055 ---- ---- ---- ---- 317.20 -5.00 322.20 2060 ---- ---- ---- ---- 314.50 -5.00 319.50 2065 ---- ---- ---- ---- 311.90 -4.90 316.80 2070 ---- ---- ---- ---- 309.20 -4.90 314.10 2075 ---- ---- ---- ---- 306.70 -4.80 311.50 2080 ---- ---- ---- ---- 304.10 -4.80 308.90 2085 ---- ---- ---- ---- 301.60 -4.80 306.40 2090 ---- ---- ---- ---- 299.10 -4.80 303.90 2095 ---- ---- ---- ---- 296.70 -4.70 301.40 2100 ---- ---- ---- ---- 294.20 -4.80 299.00 2105 ---- ---- ---- ---- 291.90 -4.70 296.60 2110 ---- ---- ---- ---- 289.50 -4.70 294.20 2115 ---- ---- ---- ---- 287.20 -4.70 291.90 2120 ---- ---- ---- ---- 284.90 -4.70 289.60 2125 ---- ---- ---- ---- 282.70 -4.60 287.30 2130 ---- ---- ---- ---- 280.50 -4.60 285.10 2135 ---- ---- ---- ---- 278.30 -4.60 282.90 2140 ---- ---- ---- ---- 276.20 -4.50 280.70 2145 ---- ---- ---- ---- 274.10 -4.50 278.60 2150 ---- ---- ---- ---- 272.00 -4.50 276.50 2155 ---- ---- ---- ---- 270.00 -4.50 274.50 2160 ---- ---- ---- ---- 268.00 -4.40 272.40 2165 ---- ---- ---- ---- 266.00 -4.40 270.40 2170 ---- ---- ---- ---- 264.00 -4.40 268.40 2175 ---- ---- ---- ---- 262.10 -4.40 266.50 2180 ---- ---- ---- ---- 260.20 -4.40 264.60 2185 ---- ---- ---- ---- 258.30 -4.40 262.70 2190 ---- ---- ---- ---- 256.50 -4.30 260.80 2195 ---- ---- ---- ---- 254.70 -4.30 259.00 2200 ---- ---- ---- ---- 252.90 -4.30 257.20 2205 ---- ---- ---- ---- 251.10 -4.30 255.40 2210 ---- ---- ---- ---- 249.40 -4.30 253.70 2215 ---- ---- ---- ---- 247.70 -4.20 251.90 2220 ---- ---- ---- ---- 246.00 -4.30 250.30 2225 ---- ---- ---- ---- 244.40 -4.20 248.60 2230 ---- ---- ---- ---- 242.80 -4.20 247.00 2235 ---- ---- ---- ---- 241.20 -4.20 245.40 2240 ---- ---- ---- ---- 239.70 -4.10 243.80 2245 ---- ---- ---- ---- 238.20 -4.10 242.30 2250 ---- ---- ---- ---- 236.70 -4.10 240.80 2255 ---- ---- ---- ---- 235.30 -4.00 239.30 2260 ---- ---- ---- ---- 233.80 -4.10 237.90 2265 ---- ---- ---- ---- 232.40 -4.10 236.50 2270 ---- ---- ---- ---- 231.10 -4.00 235.10 2275 ---- ---- ---- ---- 229.80 -3.90 233.70 2280 ---- ---- ---- ---- 228.50 -3.90 232.40 2285 ---- ---- ---- ---- 227.20 -3.90 231.10 2290 ---- ---- ---- ---- 225.90 -4.00 229.90 2295 ---- ---- ---- ---- 224.70 -3.90 228.60 2300 ---- ---- ---- ---- 223.50 -3.90 227.40 2305 ---- ---- ---- ---- 222.40 -3.80 226.20 2310 ---- ---- ---- ---- 221.20 -3.90 225.10 2315 ---- ---- ---- ---- 220.10 -3.80 223.90 2320 ---- ---- ---- ---- 219.00 -3.80 222.80 2325 ---- ---- ---- ---- 218.00 -3.80 221.80 2330 ---- ---- ---- ---- 216.90 -3.80 220.70 2335 ---- ---- ---- ---- 215.90 -3.80 219.70 2340 ---- ---- ---- ---- 214.90 -3.70 218.60 2345 ---- ---- ---- ---- 213.90 -3.70 217.60 2350 ---- ---- ---- ---- 212.90 -3.80 216.70 2355 ---- ---- ---- ---- 212.00 -3.70 215.70 2360 ---- ---- ---- ---- 211.10 -3.70 214.80 2365 ---- ---- ---- ---- 210.20 -3.70 213.90 2370 ---- ---- ---- ---- 209.30 -3.70 213.00 2375 ---- ---- ---- ---- 208.40 -3.70 212.10 2380 ---- ---- ---- ---- 207.60 -3.60 211.20 2385 ---- ---- ---- ---- 206.70 -3.60 210.30 2390 ---- ---- ---- ---- 205.90 -3.60 209.50 2395 ---- ---- ---- ---- 205.10 -3.60 208.70 2400 ---- ---- ---- ---- 204.30 -3.60 207.90 2405 ---- ---- ---- ---- 203.50 -3.60 207.10 2410 ---- ---- ---- ---- 202.80 -3.50 206.30 2415 ---- ---- ---- ---- 202.00 -3.60 205.60 2420 ---- ---- ---- ---- 201.30 -3.50 204.80 2425 ---- ---- ---- ---- 200.60 -3.50 204.10 2430 ---- ---- ---- ---- 199.90 -3.40 203.30 2435 ---- ---- ---- ---- 199.20 -3.40 202.60 2440 ---- ---- ---- ---- 198.50 -3.40 201.90 2445 ---- ---- ---- ---- 197.80 -3.40 201.20 2450 ---- ---- ---- ---- 197.10 -3.50 200.60 2455 ---- ---- ---- ---- 196.50 -3.40 199.90 2460 ---- ---- ---- ---- 195.80 -3.40 199.20 2465 ---- ---- ---- ---- 195.20 -3.40 198.60 2470 ---- ---- ---- ---- 194.50 -3.40 197.90 2475 ---- ---- ---- ---- 193.90 -3.40 197.30 2480 ---- ---- ---- ---- 193.30 -3.40 196.70 2485 ---- ---- ---- ---- 192.70 -3.40 196.10 2490 ---- ---- ---- ---- 192.10 -3.30 195.40 2495 ---- ---- ---- ---- 191.50 -3.30 194.80 2500 ---- ---- ---- ---- 190.90 -3.40 194.30 2505 ---- ---- ---- ---- 190.40 -3.30 193.70 2510 ---- ---- ---- ---- 189.80 -3.30 193.10 2515 ---- ---- ---- ---- 189.20 -3.30 192.50 2520 ---- ---- ---- ---- 188.70 -3.30 192.00 2525 ---- ---- ---- ---- 188.10 -3.30 191.40 2530 ---- ---- ---- ---- 187.60 -3.30 190.90 2535 ---- ---- ---- ---- 187.10 -3.20 190.30 2540 ---- ---- ---- ---- 186.60 -3.20 189.80 2545 ---- ---- ---- ---- 186.00 -3.20 189.20 2550 ---- ---- ---- ---- 185.50 -3.20 188.70 2555 ---- ---- ---- ---- 185.00 -3.20 188.20 2560 ---- ---- ---- ---- 184.50 -3.20 187.70 2565 ---- ---- ---- ---- 184.00 -3.20 187.20 2570 ---- ---- ---- ---- 183.60 -3.10 186.70 2575 ---- ---- ---- ---- 183.10 -3.10 186.20 2580 ---- ---- ---- ---- 182.60 -3.10 185.70 2590 ---- ---- ---- ---- 181.70 -3.10 184.80 2600 ---- ---- ---- ---- 180.80 -3.10 183.90 2610 ---- ---- ---- ---- 179.90 -3.10 183.00 2620 ---- ---- ---- ---- 179.10 -3.00 182.10 2625 ---- ---- ---- ---- 178.60 -3.10 181.70 2630 ---- ---- ---- ---- 178.20 -3.10 181.30 2640 ---- ---- ---- ---- 177.40 -3.10 180.50 2650 ---- ---- ---- ---- 176.60 -3.10 179.70 2660 ---- ---- ---- ---- 175.90 -3.00 178.90 2675 ---- ---- ---- ---- 174.80 -2.90 177.70 2700 ---- ---- ---- ---- 173.00 -3.00 176.00 2725 ---- ---- ---- ---- 171.40 -2.90 174.30 2750 ---- ---- ---- ---- 169.90 -2.90 172.80 2775 ---- ---- ---- ---- 168.50 -2.80 171.30 2800 ---- ---- ---- ---- 167.20 -2.80 170.00 2825 ---- ---- ---- ---- 166.00 -2.70 168.70 2850 ---- ---- ---- ---- 164.90 -2.70 167.60 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 529.90 -6.40 536.30 1775 ---- ---- ---- ---- 511.90 -6.20 518.10 1800 ---- ---- ---- ---- 494.20 -6.10 500.30 1825 ---- ---- ---- ---- 476.80 -6.00 482.80 1850 ---- ---- ---- ---- 459.70 -6.00 465.70 1875 ---- ---- ---- ---- 443.00 -5.90 448.90 1900 ---- ---- ---- ---- 426.60 -5.80 432.40 1925 ---- ---- ---- ---- 410.60 -5.60 416.20 1930 ---- ---- ---- ---- 407.40 -5.60 413.00 1940 ---- ---- ---- ---- 401.10 -5.50 406.60 1950 ---- ---- ---- ---- 394.80 -5.50 400.30 1960 ---- ---- ---- ---- 388.60 -5.50 394.10 1970 ---- ---- ---- ---- 382.40 -5.50 387.90 1975 ---- ---- ---- ---- 379.40 -5.40 384.80 1980 ---- ---- ---- ---- 376.30 -5.40 381.70 1990 ---- ---- ---- ---- 370.30 -5.30 375.60 2000 ---- ---- ---- ---- 364.30 -5.30 369.60 2010 ---- ---- ---- ---- 358.30 -5.30 363.60 2020 ---- ---- ---- ---- 352.50 -5.20 357.70 2025 ---- ---- ---- ---- 349.60 -5.20 354.80 2030 ---- ---- ---- ---- 346.70 -5.20 351.90 2035 ---- ---- ---- ---- 343.90 -5.10 349.00 2040 ---- ---- ---- ---- 341.00 -5.20 346.20 2045 ---- ---- ---- ---- 338.20 -5.10 343.30 2050 ---- ---- ---- ---- 335.50 -5.00 340.50 2055 ---- ---- ---- ---- 332.70 -5.10 337.80 2060 ---- ---- ---- ---- 330.00 -5.00 335.00 2065 ---- ---- ---- ---- 327.30 -5.00 332.30 2070 ---- ---- ---- ---- 324.60 -5.00 329.60 2075 ---- ---- ---- ---- 322.00 -5.00 327.00 2080 ---- ---- ---- ---- 319.40 -5.00 324.40 2085 ---- ---- ---- ---- 316.90 -4.90 321.80 2090 ---- ---- ---- ---- 314.30 -5.00 319.30 2095 ---- ---- ---- ---- 311.90 -4.80 316.70 2100 ---- ---- ---- ---- 309.40 -4.90 314.30 2105 ---- ---- ---- ---- 307.00 -4.80 311.80 2110 ---- ---- ---- ---- 304.60 -4.80 309.40 2115 ---- ---- ---- ---- 302.30 -4.70 307.00 2120 ---- ---- ---- ---- 299.90 -4.80 304.70 2125 ---- ---- ---- ---- 297.70 -4.70 302.40 2130 ---- ---- ---- ---- 295.40 -4.70 300.10 2135 ---- ---- ---- ---- 293.20 -4.70 297.90 2140 ---- ---- ---- ---- 291.00 -4.70 295.70 2145 ---- ---- ---- ---- 288.90 -4.60 293.50 2150 ---- ---- ---- ---- 286.80 -4.60 291.40 2155 ---- ---- ---- ---- 284.70 -4.60 289.30 2160 ---- ---- ---- ---- 282.70 -4.60 287.30 2165 ---- ---- ---- ---- 280.70 -4.50 285.20 2170 ---- ---- ---- ---- 278.70 -4.50 283.20 2175 ---- ---- ---- ---- 276.70 -4.60 281.30 2180 ---- ---- ---- ---- 274.80 -4.50 279.30 2185 ---- ---- ---- ---- 272.90 -4.50 277.40 2190 ---- ---- ---- ---- 271.00 -4.50 275.50 2195 ---- ---- ---- ---- 269.20 -4.40 273.60 2200 ---- ---- ---- ---- 267.40 -4.40 271.80 2205 ---- ---- ---- ---- 265.60 -4.40 270.00 2210 ---- ---- ---- ---- 263.80 -4.40 268.20 2215 ---- ---- ---- ---- 262.10 -4.40 266.50 2220 ---- ---- ---- ---- 260.40 -4.40 264.80 2225 ---- ---- ---- ---- 258.80 -4.30 263.10 2230 ---- ---- ---- ---- 257.10 -4.30 261.40 2235 ---- ---- ---- ---- 255.50 -4.30 259.80 2240 ---- ---- ---- ---- 254.00 -4.20 258.20 2245 ---- ---- ---- ---- 252.40 -4.20 256.60 2250 ---- ---- ---- ---- 250.90 -4.20 255.10 2255 ---- ---- ---- ---- 249.40 -4.20 253.60 2260 ---- ---- ---- ---- 248.00 -4.20 252.20 2265 ---- ---- ---- ---- 246.60 -4.10 250.70 2270 ---- ---- ---- ---- 245.20 -4.10 249.30 2275 ---- ---- ---- ---- 243.90 -4.10 248.00 2280 ---- ---- ---- ---- 242.50 -4.10 246.60 2285 ---- ---- ---- ---- 241.30 -4.00 245.30 2290 ---- ---- ---- ---- 240.00 -4.10 244.10 2295 ---- ---- ---- ---- 238.80 -4.00 242.80 2300 ---- ---- ---- ---- 237.60 -4.00 241.60 2305 ---- ---- ---- ---- 236.40 -4.00 240.40 2310 ---- ---- ---- ---- 235.30 -4.00 239.30 2315 ---- ---- ---- ---- 234.20 -3.90 238.10 2320 ---- ---- ---- ---- 233.10 -3.90 237.00 2325 ---- ---- ---- ---- 232.00 -3.90 235.90 2330 ---- ---- ---- ---- 230.90 -4.00 234.90 2335 ---- ---- ---- ---- 229.90 -3.90 233.80 2340 ---- ---- ---- ---- 228.90 -3.90 232.80 2345 ---- ---- ---- ---- 227.90 -3.90 231.80 2350 ---- ---- ---- ---- 226.90 -3.90 230.80 2355 ---- ---- ---- ---- 226.00 -3.80 229.80 2360 ---- ---- ---- ---- 225.00 -3.90 228.90 2365 ---- ---- ---- ---- 224.10 -3.80 227.90 2370 ---- ---- ---- ---- 223.20 -3.80 227.00 2375 ---- ---- ---- ---- 222.30 -3.80 226.10 2380 ---- ---- ---- ---- 221.40 -3.80 225.20 2385 ---- ---- ---- ---- 220.50 -3.80 224.30 2390 ---- ---- ---- ---- 219.70 -3.70 223.40 2395 ---- ---- ---- ---- 218.80 -3.70 222.50 2400 ---- ---- ---- ---- 217.90 -3.70 221.60 2405 ---- ---- ---- ---- 217.10 -3.70 220.80 2410 ---- ---- ---- ---- 216.30 -3.60 219.90 2415 ---- ---- ---- ---- 215.40 -3.70 219.10 2420 ---- ---- ---- ---- 214.60 -3.70 218.30 2425 ---- ---- ---- ---- 213.80 -3.70 217.50 2430 ---- ---- ---- ---- 213.00 -3.60 216.60 2435 ---- ---- ---- ---- 212.20 -3.60 215.80 2440 ---- ---- ---- ---- 211.50 -3.60 215.10 2445 ---- ---- ---- ---- 210.70 -3.60 214.30 2450 ---- ---- ---- ---- 209.90 -3.60 213.50 2455 ---- ---- ---- ---- 209.20 -3.50 212.70 2460 ---- ---- ---- ---- 208.40 -3.60 212.00 2465 ---- ---- ---- ---- 207.70 -3.50 211.20 2470 ---- ---- ---- ---- 207.00 -3.50 210.50 2475 ---- ---- ---- ---- 206.20 -3.60 209.80 2480 ---- ---- ---- ---- 205.50 -3.50 209.00 2485 ---- ---- ---- ---- 204.80 -3.50 208.30 2490 ---- ---- ---- ---- 204.10 -3.50 207.60 2495 ---- ---- ---- ---- 203.50 -3.40 206.90 2500 ---- ---- ---- ---- 202.80 -3.40 206.20 2505 ---- ---- ---- ---- 202.10 -3.40 205.50 2510 ---- ---- ---- ---- 201.40 -3.50 204.90 2515 ---- ---- ---- ---- 200.80 -3.40 204.20 2520 ---- ---- ---- ---- 200.10 -3.40 203.50 2525 ---- ---- ---- ---- 199.50 -3.40 202.90 2530 ---- ---- ---- ---- 198.90 -3.30 202.20 2540 ---- ---- ---- ---- 197.60 -3.40 201.00 2550 ---- ---- ---- ---- 196.40 -3.30 199.70 2560 ---- ---- ---- ---- 195.20 -3.30 198.50 2570 ---- ---- ---- ---- 194.00 -3.30 197.30 2575 ---- ---- ---- ---- 193.40 -3.30 196.70 2580 ---- ---- ---- ---- 192.90 -3.20 196.10 2590 ---- ---- ---- ---- 191.80 -3.20 195.00 2600 ---- ---- ---- ---- 190.70 -3.20 193.90 2610 ---- ---- ---- ---- 189.60 -3.20 192.80 2625 ---- ---- ---- ---- 188.10 -3.10 191.20 2650 ---- ---- ---- ---- 185.60 -3.10 188.70 2675 ---- ---- ---- ---- 183.20 -3.10 186.30 2700 ---- ---- ---- ---- 181.00 -3.10 184.10 2725 ---- ---- ---- ---- 179.00 -3.00 182.00 2750 ---- ---- ---- ---- 177.00 -3.00 180.00 2775 ---- ---- ---- ---- 175.10 -3.00 178.10 2800 ---- ---- ---- ---- 173.40 -2.90 176.30 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 33188 31805 577546 OG NOV23 Gold Option PUT 1225 .10 .10 .10 .10 .10 .00 1998 .10 48 1250 .10 .10 .10 .10 .10 .00 67 .10 155 1275 .10 .10 .10 .10 .10 .00 58 .10 16 1300 .10 .10 .10 .10 .10 .00 56 .10 27 1325 ---- ---- ---- ---- .10 .00 .10 26 436 1350 ---- ---- ---- ---- .20 +.10 .10 2076 1375 ---- .20B ---- .20B .20 +.10 .10 369 1400 .20 .20 .20 .20 .30 +.20 53 .10 724 1420 ---- .30B ---- .20B .30 +.20 .10 5 1425 .20 .30B .20 .20 .30 +.20 101 .10 303 1430 .30 .30 .30 .30 .30 +.20 17 .10 83 1440 ---- .30B ---- .30B .30 +.10 .20 85 1450 ---- .30B ---- .30B .30 +.10 .20 1873 1460 ---- .30B ---- .30B .30 +.10 .20 18 1470 .30 .30 .30 .30 .30 +.10 14 .20 20 61 1475 ---- .30B ---- .30B .30 +.10 .20 14 197 1480 .30 .30 .30 .30 .30 +.10 13 .20 36 146 1490 .30 .40B .30 .30 .30 +.10 7 .20 20 90 1500 .40 .40 .40 .40 .30 +.10 631 .20 118 5110 1510 ---- .40B ---- .40B .30 .00 .30 52 1515 ---- .40B ---- .40B .30 .00 .30 20 1520 ---- .40B ---- .40B .40 +.10 .30 50 1525 ---- .40B ---- .40B .40 +.10 .30 20 218 1530 ---- .40B ---- .40B .40 +.10 .30 12 1535 ---- .40B ---- .40B .40 +.10 .30 21 1540 ---- .40B ---- .40B .40 +.10 .30 30 1545 ---- .50B ---- .50B .40 +.10 .30 38 1550 ---- .50B ---- .50B .40 +.10 .30 14 77 1555 ---- .50B ---- .50B .40 +.10 .30 30 1560 ---- .50B ---- .50B .40 +.10 .30 1565 ---- .50B ---- .50B .40 +.10 .30 14 1570 ---- .50B ---- .50B .50 +.20 .30 1575 ---- .50B ---- .50B .50 +.20 .30 75 1580 ---- .60B ---- .60B .50 +.20 .30 71 1585 ---- .60B ---- .60B .50 +.20 .30 20 1590 ---- .60B ---- .60B .50 +.20 .30 1 1595 ---- .60B ---- .60B .60 +.30 .30 12 1600 ---- .60B ---- .60B .60 +.20 40 .40 229 1158 1605 ---- .60B ---- .60B .60 +.20 .40 27 1610 .50 .70B .50 .70B .60 +.20 52 .40 8 1615 ---- .70B ---- .70B .70 +.30 .40 20 1620 ---- .70B ---- .70B .70 +.30 .40 19 1625 .50 .70B .50 .70B .70 +.30 3 .40 5 213 1630 .70 .70 .70 .70 .70 +.20 49 .50 63 1635 ---- .70B ---- .70B .70 +.20 .50 51 1640 .70 .80B .70 .80B .70 +.20 21 .50 1 8 1645 ---- .80B ---- .80B .70 +.20 .50 182 1650 .70 .80 .70 .80 .80 +.20 112 .60 58 473 1655 ---- .90B ---- .90B .80 +.20 .60 63 1660 ---- .90B ---- .90B .80 +.20 .60 89 1665 ---- .90B ---- .90B .80 +.20 .60 19 100 1670 1.10 1.10 1.10 1.00A .90 +.20 100 .70 1 153 1675 1.10 1.10 1.00 .90A .90 +.20 61 .70 7 228 1680 ---- 1.10B ---- 1.10B .90 +.20 1 .70 20 1685 1.00 1.20B .90A 1.20B 1.00 +.20 1 .80 113 1690 1.30 1.30 1.00 1.30B 1.10 +.30 8 .80 177 1695 1.00 1.40B 1.00 1.30 1.10 +.30 14 .80 53 1700 1.80 1.80 1.00 1.40 1.20 +.30 3130 .90 103 3047 1705 ---- 1.70B ---- 1.70B 1.30 +.30 1.00 28 1710 1.70 1.90B 1.70 1.30A 1.40 +.40 25 1.00 31 48 1715 ---- 2.00B ---- 2.00B 1.50 +.40 1.10 2 116 1720 1.50 2.30B 1.40A 1.40A 1.60 +.40 35 1.20 109 158 1725 2.20 2.50B 1.50 2.10B 1.80 +.50 52 1.30 136 1730 2.00 2.80B 1.70A 2.30 1.90 +.40 2 1.50 9 62 1735 2.00 3.10B 1.80A 2.60B 2.10 +.50 19 1.60 51 26 1740 2.50 3.40B 2.00A 2.80B 2.30 +.50 50 1.80 70 129 1745 3.20 3.80B 2.20A 2.20A 2.60 +.60 1 2.00 3 67 1750 4.30 4.30 2.40A 3.60 2.80 +.60 211 2.20 283 951 1755 3.00 4.70B 2.60A 3.80B 3.10 +.60 16 2.50 27 1760 4.80 5.30B 2.90A 2.90A 3.50 +.80 33 2.70 82 90 1765 4.30 5.80B 3.20A 4.80B 3.90 +.80 13 3.10 3 13 1770 4.00 6.50B 3.50A 5.30B 4.40 +.90 111 3.50 22 106 1775 6.20 7.30B 3.90A 5.90B 4.90 +1.00 934 3.90 36 1001 1780 5.80 8.30 4.40A 5.40A 5.50 +1.10 163 4.40 65 219 1785 6.90 9.10B 5.00A 7.40B 6.20 +1.20 644 5.00 323 346 1790 7.40 10.20B 5.60A 8.30 7.00 +1.40 33 5.60 78 153 1795 10.80 11.30B 6.30A 9.20B 7.90 +1.50 21 6.40 24 158 1800 9.90 12.60B 7.10A 10.30B 8.90 +1.70 1192 7.20 1677 1871 1805 11.10 14.00B 8.10A 11.50 10.00 +1.80 124 8.20 109 166 1810 15.20 15.60B 9.10A 10.90A 11.30 +2.00 164 9.30 150 273 1815 13.00 17.40B 10.30A 14.40B 12.70 +2.20 17 10.50 39 174 1820 15.30 19.10B 11.60A 15.20A 14.20 +2.30 81 11.90 747 953 1825 17.10 21.20B 13.00A 13.50A 15.90 +2.50 167 13.40 414 749 1830 19.10 23.40B 14.60A 19.80B 17.80 +2.70 129 15.10 135 488 1835 20.10 25.80B 16.40A 16.40A 19.90 +2.90 92 17.00 61 175 1840 23.10 28.40B 18.40A 24.30A 22.10 +3.10 589 19.00 505 1096 1845 27.10 31.30B 20.50A 25.60A 24.60 +3.40 74 21.20 616 844 1850 25.00 34.50 22.80A 29.50B 27.20 +3.50 343 23.70 808 2285 1855 37.10 37.40B 25.40A 29.00A 30.10 +3.80 37 26.30 185 1315 1860 40.30 40.60B 28.10A 34.10A 33.10 +3.90 24 29.20 125 886 1865 43.80 44.30B 31.10A 31.10A 36.30 +4.10 43 32.20 130 799 1870 43.00 47.90B 34.20A 34.20A 39.70 +4.20 21 35.50 77 965 1875 49.80 51.80B 37.60A 44.70A 43.20 +4.30 53 38.90 293 1624 1880 53.80 55.60B 41.20A 47.00A 46.90 +4.50 34 42.40 10 896 1885 54.10 59.70B 44.80A 51.10A 50.80 +4.60 25 46.20 14 623 1890 54.40 63.90B 48.70A 48.70A 54.80 +4.70 12 50.10 18 1050 1895 61.60 68.20B 52.60A 59.90A 59.00 +4.90 6 54.10 35 791 1900 66.20 72.60B 56.70A 61.40A 63.20 +5.00 24 58.20 143 2557 1905 ---- 77.10B 61.00A 77.10B 67.60 +5.10 2 62.50 29 707 1910 ---- 81.70B 65.30A 81.70B 72.00 +5.10 2 66.90 13 297 1915 77.00 86.00B 69.80A 74.50A 76.60 +5.20 4 71.40 2 1136 1920 ---- 90.60B 74.30A 90.60B 81.10 +5.20 75.90 5 980 1925 ---- 95.80B 78.90A 95.80B 85.80 +5.30 2 80.50 2 1990 1930 ---- 100.10B 84.20A 100.10B 90.50 +5.30 1 85.20 20 1195 1935 ---- 104.90B 88.90A 104.90B 95.20 +5.30 89.90 685 1940 101.20 109.70B 93.40A 93.40A 100.00 +5.40 10 94.60 385 1945 ---- 114.50B 98.40A 114.50B 104.80 +5.40 99.40 10 572 1950 111.00 119.90B 102.50A 102.50A 109.60 +5.40 4 104.20 503 1955 ---- 124.30B 108.50A 124.30B 114.50 +5.50 109.00 2 112 1960 ---- 129.20B 112.90A 129.20B 119.30 +5.40 113.90 334 1965 120.30 134.10B 117.80A 118.80A 124.20 +5.50 2 118.70 20 342 1970 ---- 139.00B 122.70A 139.00B 129.20 +5.60 123.60 70 1975 ---- 144.50B 126.90A 144.50B 134.10 +5.50 128.60 111 1980 ---- 148.90B 132.90A 148.90B 139.00 +5.50 133.50 1 172 1985 ---- 153.80B 137.90A 153.80B 144.00 +5.60 138.40 102 1990 ---- 158.80B 142.50A 158.80B 148.90 +5.50 143.40 522 1995 ---- 163.70B 147.80A 163.70B 153.90 +5.60 148.30 161 2000 160.30 169.30B 151.50A 151.50A 158.80 +5.50 12 153.30 8 417 2005 ---- 173.70B 157.30A 173.70B 163.80 +5.60 158.20 76 2010 ---- 178.60B 162.60A 178.60B 168.80 +5.60 163.20 74 2015 ---- 183.60B 167.30A 183.60B 173.70 +5.60 168.10 272 2020 ---- 188.60B 172.60A 188.60B 178.70 +5.60 173.10 303 2025 183.30 194.10B 176.30A 189.20B 183.70 +5.60 1 178.10 25 2030 ---- 198.50B 182.50A 198.50B 188.60 +5.60 183.00 26 2035 ---- 203.40B 187.10A 203.40B 193.60 +5.60 188.00 10 2040 ---- 208.40B 192.50A 208.40B 198.60 +5.60 193.00 3 2045 ---- 213.40B 197.10A 213.40B 203.60 +5.70 197.90 4 2050 ---- 218.90B 201.20A 218.90B 208.60 +5.70 202.90 2 77 2055 ---- 223.30B 207.10A 223.30B 213.60 +5.70 207.90 4 2060 ---- 228.30B 212.10A 228.30B 218.50 +5.60 212.90 27 2065 ---- 233.30B 217.50A 233.30B 223.50 +5.60 217.90 1 2070 ---- 238.30B 222.00A 238.30B 228.50 +5.60 222.90 181 2075 ---- 243.90B 226.20A 243.80B 233.50 +5.60 227.90 12 2080 ---- 248.30B 232.00A 248.30B 238.50 +5.70 232.80 153 2085 ---- 253.20B 237.40A 253.20B 243.50 +5.70 237.80 9 2090 ---- 258.20B 242.10A 258.20B 248.50 +5.70 242.80 3 2095 ---- 263.20B 247.40A 263.20B 253.50 +5.70 247.80 6 2100 ---- 268.80B 252.30A 268.80B 258.50 +5.70 252.80 10 2105 ---- 273.20B 257.00A 273.20B 263.50 +5.70 257.80 2110 ---- 278.20B 262.40A 278.20B 268.50 +5.70 262.80 2 2115 ---- 283.20B 267.10A 283.20B 273.50 +5.70 267.80 2 2120 ---- 288.20B 272.40A 288.20B 278.50 +5.70 272.80 2 2125 ---- 293.20B 277.00A 293.20B 283.50 +5.70 277.80 17 2130 ---- 298.20B 282.40A 298.20B 288.50 +5.70 282.80 2 2135 ---- 303.20B 287.00A 303.20B 293.50 +5.70 287.80 2140 ---- 308.10B 292.00A 308.10B 298.50 +5.70 292.80 2145 ---- 313.10B 297.10A 313.10B 303.50 +5.70 297.80 2150 ---- 318.20B 301.60A 318.20B 308.50 +5.70 302.80 2155 ---- 323.10B 307.40A 323.10B 313.50 +5.70 307.80 2160 ---- 328.10B 312.40A 328.10B 318.50 +5.70 312.80 2 2165 ---- 333.10B 317.00A 333.10B 323.50 +5.70 317.80 3 2170 ---- 338.10B 322.00A 338.10B 328.50 +5.70 322.80 4 2175 ---- 343.10B 326.50A 343.00B 333.50 +5.70 327.80 1 2180 ---- 348.10B 332.10A 348.10B 338.50 +5.70 332.80 2185 ---- 353.10B 337.00A 353.10B 343.50 +5.70 337.80 6 2190 ---- 358.10B 342.00A 358.10B 348.50 +5.70 342.80 2195 ---- 363.10B 347.40A 363.10B 353.50 +5.70 347.80 2200 ---- 368.10B 351.70A 368.10B 358.50 +5.70 352.80 2205 ---- 373.10B 357.40A 373.10B 363.50 +5.70 357.80 2210 ---- 378.10B 362.00A 378.10B 368.50 +5.70 362.80 2215 ---- 383.10B 367.40A 383.10B 373.50 +5.70 367.80 2220 ---- 388.10B 372.10A 388.10B 378.50 +5.70 372.80 2225 ---- 393.10B 377.00A 393.10B 383.50 +5.70 377.80 2230 ---- 398.10B 382.00A 398.10B 388.50 +5.70 382.80 2235 ---- 403.10B 387.10A 403.10B 393.50 +5.70 387.80 2240 ---- 408.10B 392.40A 408.10B 398.50 +5.70 392.80 2245 ---- 413.10B 397.00A 413.10B 403.50 +5.70 397.80 2250 ---- 418.10B 401.60A 418.10B 408.50 +5.70 402.80 2255 ---- 423.10B 407.40A 423.10B 413.50 +5.70 407.80 2260 ---- 428.10B 412.40A 428.10B 418.50 +5.70 412.80 2265 ---- 433.10B 417.00A 433.10B 423.50 +5.70 417.80 2270 ---- 438.10B 422.00A 438.10B 428.50 +5.70 422.80 2275 ---- 443.10B 427.40A 443.10B 433.50 +5.70 427.80 2280 ---- 448.10B 432.40A 448.10B 438.50 +5.70 432.80 2285 ---- 453.10B 437.40A 453.10B 443.50 +5.70 437.80 2290 ---- 458.10B 442.00A 458.10B 448.50 +5.70 442.80 2295 ---- 463.10B 447.10A 463.10B 453.50 +5.70 447.80 2300 ---- 468.10B 451.60A 468.10B 458.50 +5.70 452.80 2305 ---- 473.00B 457.10A 473.00B 463.50 +5.70 457.80 2310 ---- 478.00B 462.10A 478.00B 468.50 +5.70 462.80 2320 ---- 488.10B 472.40A 488.10B 478.50 +5.70 472.80 2325 ---- 493.10B 477.40A 493.10B 483.50 +5.70 477.80 2330 ---- 498.10B 482.10A 498.10B 488.50 +5.70 482.80 2340 ---- 508.10B 492.00A 508.10B 498.50 +5.70 492.80 2350 ---- 518.10B 501.70A 518.10B 508.50 +5.70 502.80 2360 ---- 528.10B 512.10A 528.10B 518.50 +5.70 512.80 2370 ---- 538.10B 522.40A 538.10B 528.50 +5.70 522.80 2375 ---- 543.10B 527.00A 543.10B 533.50 +5.70 527.80 2380 ---- 548.10B 532.40A 548.10B 538.50 +5.70 532.80 2390 ---- 558.10B 542.10A 558.10B 548.50 +5.70 542.80 2400 ---- 568.10B 551.60A 568.10B 558.50 +5.70 552.80 2410 ---- 578.00B 562.10A 578.00B 568.50 +5.70 562.80 2425 ---- 593.00B 577.30A 593.00B 583.50 +5.70 577.80 2450 ---- 618.10B 601.70A 618.10B 608.50 +5.70 602.80 2475 ---- 643.00B 626.90A 643.00B 633.50 +5.70 627.80 2500 ---- 668.10B 651.70A 668.10B 658.50 +5.70 652.80 2525 ---- 693.00B 676.90A 693.00B 683.50 +5.70 677.80 2550 ---- 718.00B 701.70A 718.00B 708.50 +5.70 702.80 2575 ---- 743.00B 726.90A 743.00B 733.50 +5.70 727.80 2600 ---- 768.00B 751.70A 768.00B 758.50 +5.70 752.80 2800 ---- 968.00B 951.70A 968.00B 958.50 +5.70 952.80 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 -.10 .20 32 1080 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.10 .20 625 1110 ---- ---- ---- ---- .10 -.10 .20 1120 ---- ---- ---- ---- .10 -.10 .20 19 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 .20 .20 .20 .20 .20 .00 28 .20 82 1160 .20 .20 .20 .20 .20 .00 4 .20 2 1170 .20 .20 .20 .20 .20 .00 10 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 3 1185 .20 .20 .20 .20 .20 .00 13 .20 1190 ---- ---- ---- ---- .20 .00 .20 1 1195 .20 .20 .20 .20 .30 +.10 13 .20 1200 ---- ---- ---- ---- .30 +.10 .20 1295 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .30 +.10 .20 1215 ---- ---- ---- ---- .30 +.10 .20 1220 .20 .20 .20 .20 .30 +.10 15 .20 1225 .20 .20 .20 .20 .30 +.10 55 .20 194 1230 ---- .30B ---- .30B .30 +.10 .20 1235 ---- .30B ---- .30B .30 +.10 .20 1240 ---- .30B ---- .30B .30 +.10 .20 19 1245 ---- .30B ---- .30B .30 +.10 .20 1250 .30 .30 .30 .30 .30 +.10 40 .20 342 1255 ---- .30B ---- .30B .30 +.10 .20 1260 ---- .30B ---- .30B .30 +.10 .20 17 1265 ---- ---- ---- ---- .30 .00 .30 1270 ---- ---- ---- ---- .30 .00 .30 1275 .30 .30 .30 .30 .30 .00 40 .30 59 1280 ---- ---- ---- ---- .30 .00 .30 3 1285 ---- ---- ---- ---- .30 .00 .30 1290 ---- ---- ---- ---- .30 .00 .30 1295 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 .00 .30 10 394 1305 ---- ---- ---- ---- .30 .00 .30 1 1310 ---- .40B ---- ---- .30 .00 .30 1315 ---- .40B ---- ---- .30 .00 .30 1320 ---- .40B ---- ---- .30 .00 .30 1325 .30 .40B .30 .40B .30 .00 40 .30 1931 1330 ---- .40B ---- ---- .40 +.10 .30 1 1335 ---- .40B ---- ---- .40 +.10 .30 10 1340 ---- .40B ---- .40B .40 +.10 .30 30 1345 ---- .40B ---- .40B .40 +.10 .30 30 1350 .30 .40B .30 .40B .40 +.10 80 .30 2120 1355 ---- .40B ---- .40B .40 +.10 .30 25 1360 ---- .40B ---- .40B .40 +.10 .30 1365 ---- .40B ---- .40B .40 +.10 .30 23 1370 ---- .40B ---- .40B .40 +.10 .30 56 1375 ---- .40B ---- .40B .40 +.10 .30 742 1380 ---- .40B ---- .40B .40 +.10 .30 32 1385 ---- .40B ---- .40B .40 +.10 .30 12 1390 ---- .40B ---- .40B .40 +.10 .30 20 1395 ---- .40B ---- .40B .40 +.10 .30 12 1400 ---- .40B ---- .40B .40 +.10 .30 496 1405 ---- .40B ---- .40B .40 +.10 .30 1410 ---- .40B ---- .40B .40 +.10 .30 1415 ---- .40B ---- .40B .40 +.10 .30 1420 ---- .40B ---- .40B .40 +.10 .30 1425 ---- .50B ---- .40B .40 +.10 .30 142 1430 ---- .50B ---- .50B .40 +.10 .30 1435 ---- .50B ---- .50B .40 +.10 .30 40 1440 ---- .50B ---- .50B .50 +.20 .30 514 1445 ---- .50B ---- .50B .50 +.20 .30 1450 ---- .50B ---- .50B .50 +.20 .30 1622 1455 ---- .50B ---- .50B .50 +.20 .30 38 1460 ---- .50B ---- .50B .50 +.20 .30 2 1465 ---- .50B ---- .50B .50 +.20 .30 83 1470 ---- .50B ---- .50B .50 +.20 .30 4 1475 ---- .50B ---- .50B .50 +.10 .40 79 1480 ---- .60B ---- .50B .50 +.10 .40 3 1485 ---- .60B ---- .60B .60 +.20 .40 1490 ---- .60B ---- .60B .60 +.20 .40 25 1495 ---- .60B ---- .60B .60 +.20 .40 3 1500 ---- .60B ---- .60B .60 +.20 6 .40 135 1649 1505 ---- .60B ---- .60B .60 +.20 .40 11 1510 ---- .60B ---- .60B .60 +.20 .40 25 1515 ---- .60B ---- .60B .60 +.20 .40 40 1520 ---- .60B ---- .60B .60 +.20 .40 100 1525 ---- .70B ---- .70B .70 +.20 .50 210 1530 ---- .70B ---- .70B .70 +.20 20 .50 1535 .60 .70B .60 .70B .70 +.20 23 .50 1000 1540 ---- .70B ---- .70B .70 +.20 .50 3 1545 ---- .70B ---- .70B .70 +.20 .50 23 1550 ---- .80B ---- .80B .70 +.20 .50 80 3213 1555 ---- .80B ---- .80B .70 +.10 .60 59 1560 ---- .80B ---- .80B .80 +.20 .60 21 6 1565 ---- .80B ---- .80B .80 +.20 .60 1570 .70 .90B .70 .90B .80 +.20 8 .60 1 4 1575 ---- .90B ---- .90B .80 +.20 .60 490 1580 ---- .90B ---- .90B .90 +.20 .70 34 1585 ---- 1.00B ---- 1.00B .90 +.20 .70 40 1590 ---- 1.00B ---- 1.00B .90 +.20 .70 19 1595 ---- 1.00B ---- 1.00B .90 +.20 .70 2 1600 1.00 1.10 1.00 1.10 1.00 +.20 51 .80 51 1404 1605 ---- 1.10B ---- 1.10B 1.00 +.20 .80 19 1610 ---- 1.20B ---- 1.20B 1.10 +.30 .80 24 1615 ---- 1.20B ---- 1.20B 1.10 +.20 .90 16 1620 ---- 1.30B ---- 1.30B 1.20 +.30 3 .90 7 6 1625 1.20 1.40B 1.20 1.40B 1.20 +.20 29 1.00 4 144 1630 ---- 1.40B ---- 1.40B 1.30 +.30 71 1.00 53 80 1635 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 2 1640 ---- 1.60B ---- 1.60B 1.40 +.30 1.10 2 1645 1.50 1.80B 1.50 1.80B 1.50 +.30 8 1.20 56 1650 1.60 1.90B 1.60 1.50A 1.60 +.30 313 1.30 23 637 1655 1.90 1.90 1.90 1.90 1.70 +.40 2 1.30 10 10 1660 1.60 2.10B 1.60 2.10B 1.80 +.40 39 1.40 17 94 1665 ---- 2.30B ---- 2.30B 1.90 +.40 1 1.50 22 1670 2.10 2.50B 2.10 2.40B 2.10 +.50 18 1.60 4 53 1675 2.70 2.70 2.20 2.30A 2.20 +.40 98 1.80 42 1049 1680 3.00 3.00 3.00 2.20A 2.40 +.50 10 1.90 28 1685 ---- 3.20B ---- 3.20B 2.60 +.60 1 2.00 9 9 1690 2.70 3.40B 2.70 3.40B 2.80 +.60 5 2.20 25 1695 2.90 3.80B 2.90 3.80B 3.00 +.60 3 2.40 5 114 1700 3.20 4.20 2.90 3.80B 3.30 +.70 3634 2.60 248 6101 1705 4.50 4.60 3.20 4.10B 3.50 +.70 188 2.80 66 171 1710 4.80 4.80 3.80 4.40B 3.80 +.80 118 3.00 39 231 1715 3.70 5.20B 3.70 5.20B 4.20 +.90 28 3.30 4 18 1720 4.10 5.70B 4.10 5.20B 4.50 +.90 15 3.60 18 47 1725 4.30 6.50 4.30 5.00A 4.90 +1.00 85 3.90 33 616 1730 4.70 6.80B 4.70 6.20B 5.40 +1.10 34 4.30 10 69 1735 6.70 7.30B 5.30 6.70B 5.80 +1.10 9 4.70 614 628 1740 5.60 8.00B 5.60 7.20B 6.30 +1.20 35 5.10 32 1118 1745 7.20 8.70B 6.70 7.90B 6.90 +1.30 7 5.60 3 26 1750 8.00 9.50B 6.60A 8.50B 7.50 +1.30 730 6.20 379 2254 1755 8.10 10.30B 7.20A 7.20A 8.20 +1.40 13 6.80 8 57 1760 11.10 11.20B 7.80A 10.00B 9.00 +1.60 58 7.40 49 110 1765 11.50 12.20B 8.50A 10.90B 9.80 +1.70 29 8.10 52 268 1770 13.00 13.20B 9.20A 9.60A 10.60 +1.70 60 8.90 30 217 1775 12.20 14.50 10.00A 11.50A 11.60 +1.90 116 9.70 508 1292 1780 13.60 15.60B 10.90A 12.50A 12.60 +1.90 25 10.70 167 239 1785 15.00 16.90B 11.90A 14.50A 13.70 +2.00 89 11.70 2238 2238 1790 15.70 18.30B 13.00A 15.10A 14.90 +2.10 101 12.80 620 1098 1795 16.40 20.00 14.10A 17.80B 16.20 +2.30 153 13.90 18 159 1800 16.20 21.60 15.30A 19.30B 17.60 +2.40 3262 15.20 4163 6206 1805 20.10 23.10B 16.70A 20.10A 19.10 +2.60 58 16.50 43 326 1810 21.50 25.00B 18.10A 22.50B 20.80 +2.80 145 18.00 423 865 1815 24.10 26.90B 19.60A 19.60A 22.50 +2.90 23 19.60 40 176 1820 24.90 29.00B 21.20A 26.20 24.40 +3.10 500 21.30 136 476 1825 31.30 31.40B 23.00A 25.80A 26.30 +3.20 417 23.10 401 1533 1830 31.60 33.70 24.80A 30.30B 28.40 +3.40 512 25.00 175 984 1835 33.30 36.00B 26.80A 30.80A 30.60 +3.50 459 27.10 50 1180 1840 30.80 38.50B 29.00A 35.00B 33.00 +3.70 250 29.30 50 1008 1845 34.00 41.30B 31.20A 34.70A 35.50 +3.80 119 31.70 37 1498 1850 35.80 44.10B 33.60A 39.10A 38.10 +4.00 393 34.10 694 3679 1855 44.40 47.10B 36.20A 43.00B 40.80 +4.00 20 36.80 8 482 1860 47.50 50.20B 38.80A 38.80A 43.60 +4.10 29 39.50 41 539 1865 50.00 53.50B 41.70A 49.00B 46.60 +4.20 10 42.40 16 299 1870 53.60 56.90B 44.60A 52.20B 49.80 +4.30 74 45.50 138 886 1875 51.90 60.40B 47.70A 55.50B 53.00 +4.40 98 48.60 61 2467 1880 57.20 64.00B 50.90A 59.00B 56.40 +4.50 64 51.90 305 1178 1885 65.60 67.70B 54.30A 54.30A 59.90 +4.60 4 55.30 5 280 1890 62.50 71.50B 57.70A 57.70A 63.50 +4.60 3 58.90 16 1223 1895 ---- 75.40B 61.30A 75.30B 67.20 +4.70 1 62.50 627 1900 77.40 79.40B 65.00A 72.40A 71.10 +4.90 1545 66.20 1641 5802 1905 73.80 83.40B 68.80A 73.60A 75.00 +4.90 11 70.10 3 382 1910 ---- 87.60B 72.80A 87.60B 79.00 +5.00 74.00 141 412 1915 ---- 91.80B 76.70A 91.80B 83.00 +4.90 2 78.10 3 281 1920 93.40 96.10B 80.80A 92.50B 87.20 +5.00 16 82.20 11 516 1925 ---- 100.50B 85.00A 100.40B 91.40 +5.10 2 86.30 1 1563 1930 99.00 104.90B 89.20A 98.50B 95.70 +5.10 6 90.60 25 715 1935 ---- 109.30B 93.50A 109.30B 100.10 +5.20 94.90 85 336 1940 106.30 113.80B 97.80A 113.80B 104.50 +5.20 8 99.30 9 236 1945 ---- 118.40B 102.30A 118.40B 108.90 +5.20 103.70 1 390 1950 118.00 123.00B 106.70A 119.30B 113.50 +5.30 3 108.20 4 2052 1955 ---- 127.60B 111.20A 127.60B 118.00 +5.30 112.70 1 300 1960 ---- 132.30B 115.80A 132.20B 122.60 +5.30 117.30 313 1965 ---- 136.60B 120.40A 136.60B 127.20 +5.30 121.90 283 1970 132.00 141.30B 125.00A 130.00A 131.90 +5.40 1 126.50 1654 1975 ---- 146.40B 129.70A 146.40B 136.60 +5.40 131.20 1296 1980 ---- 150.80B 135.60A 150.80B 141.30 +5.40 135.90 201 1985 ---- 155.50B 140.50A 155.50B 146.10 +5.50 140.60 224 1990 ---- 160.30B 144.70A 160.30B 150.80 +5.40 145.40 2 624 1995 ---- 165.10B 149.60A 165.10B 155.60 +5.50 150.10 370 2000 162.00 170.50B 153.30A 166.70B 160.40 +5.50 40 154.90 6 1300 2005 ---- 174.80B 159.60A 174.80B 165.30 +5.60 159.70 353 2010 ---- 179.70B 164.10A 179.70B 170.10 +5.50 164.60 307 2015 ---- 184.50B 168.70A 184.50B 174.90 +5.50 169.40 649 2020 ---- 189.40B 174.10A 189.40B 179.80 +5.50 174.30 80 2025 ---- 194.80B 177.50A 194.80B 184.70 +5.60 179.10 365 2030 ---- 199.20B 183.70A 199.20B 189.60 +5.60 184.00 375 2035 ---- 204.10B 188.70A 204.10B 194.50 +5.60 188.90 157 2040 ---- 209.00B 193.60A 209.00B 199.40 +5.60 193.80 98 2045 ---- 213.90B 198.00A 213.90B 204.30 +5.60 198.70 14 2050 ---- 219.40B 202.00A 219.40B 209.20 +5.60 203.60 199 2055 ---- 223.80B 208.00A 223.80B 214.10 +5.60 208.50 25 2060 ---- 228.70B 213.30A 228.70B 219.10 +5.60 213.50 87 2065 ---- 233.70B 218.20A 233.70B 224.00 +5.60 218.40 6 2070 ---- 238.60B 222.60A 238.60B 228.90 +5.60 1 223.30 62 2075 ---- 244.20B 226.60A 244.20B 233.90 +5.60 228.30 297 2080 ---- 248.60B 232.60A 248.60B 238.80 +5.60 233.20 35 2085 ---- 253.50B 238.00A 253.50B 243.80 +5.60 238.20 222 2090 ---- 258.50B 242.90A 258.50B 248.80 +5.70 243.10 119 2095 ---- 263.50B 247.90A 263.50B 253.70 +5.60 1 248.10 46 2100 ---- 269.00B 251.30A 269.00B 258.70 +5.70 253.00 639 2105 ---- 273.40B 257.50A 273.40B 263.70 +5.70 258.00 2 2110 ---- 278.40B 262.50A 278.40B 268.60 +5.60 263.00 82 2115 ---- 283.40B 267.40A 283.40B 273.60 +5.60 268.00 15 2120 ---- 288.30B 272.20A 288.30B 278.60 +5.70 272.90 11 2125 ---- 293.90B 276.20A 293.90B 283.60 +5.70 277.90 2130 ---- 298.30B 282.70A 298.30B 288.60 +5.70 282.90 24 2135 ---- 303.20B 287.20A 303.20B 293.50 +5.60 287.90 5 2140 ---- 308.20B 292.40A 308.20B 298.50 +5.60 292.90 8 2145 ---- 313.20B 297.70A 313.20B 303.50 +5.70 297.80 3 2150 ---- 318.80B 301.10A 318.80B 308.50 +5.70 302.80 16 2155 ---- 323.10B 307.70A 323.10B 313.50 +5.70 307.80 3 2160 ---- 328.10B 312.30A 328.10B 318.50 +5.70 312.80 2 2165 ---- 333.10B 317.70A 333.10B 323.50 +5.70 317.80 2170 ---- 338.10B 322.70A 338.10B 328.50 +5.70 322.80 2 2175 ---- 343.10B 327.30A 343.10B 333.50 +5.70 327.80 12 2180 ---- 348.10B 332.30A 348.10B 338.50 +5.70 332.80 4 2185 ---- 353.10B 337.50A 353.10B 343.50 +5.70 337.80 1 2190 ---- 358.00B 342.30A 358.00B 348.50 +5.70 342.80 1 2195 ---- 363.00B 347.70A 363.00B 353.50 +5.70 347.80 1 2200 ---- 368.10B 352.50A 368.10B 358.50 +5.70 352.80 28 2205 ---- 373.00B 357.70A 373.00B 363.50 +5.70 357.80 1 2210 ---- 378.00B 362.20A 378.00B 368.50 +5.70 362.80 2215 ---- 383.00B 367.70A 383.00B 373.50 +5.70 367.80 2220 ---- 388.00B 372.50A 388.00B 378.50 +5.70 372.80 2225 ---- 393.00B 377.20A 393.00B 383.50 +5.70 377.80 2230 ---- 398.00B 382.20A 398.00B 388.50 +5.70 382.80 2235 ---- 403.00B 387.70A 403.00B 393.50 +5.70 387.80 2240 ---- 408.00B 392.70A 408.00B 398.50 +5.70 392.80 2245 ---- 413.00B 397.50A 413.00B 403.50 +5.70 397.80 2250 ---- 418.00B 402.20A 418.00B 408.50 +5.70 402.80 1 2255 ---- 423.00B 407.70A 423.00B 413.50 +5.70 407.80 2260 ---- 428.00B 412.70A 428.00B 418.50 +5.70 412.80 2265 ---- 433.00B 417.50A 433.00B 423.50 +5.70 417.80 2270 ---- 438.00B 422.70A 438.00B 428.50 +5.70 422.80 2275 ---- 443.00B 427.10A 443.00B 433.50 +5.70 427.80 2280 ---- 448.00B 432.70A 448.00B 438.50 +5.70 432.80 2285 ---- 453.00B 437.70A 453.00B 443.50 +5.70 437.80 2290 ---- 458.00B 442.70A 458.00B 448.50 +5.70 442.80 2295 ---- 463.00B 447.70A 463.00B 453.50 +5.70 447.80 2300 ---- 468.00B 452.10A 468.00B 458.50 +5.70 452.80 15 2305 ---- 473.00B 457.70A 473.00B 463.50 +5.70 457.80 2310 ---- 478.00B 462.60A 478.00B 468.50 +5.70 462.80 2315 ---- 483.00B 467.70A 483.00B 473.50 +5.70 467.80 2320 ---- 488.00B 472.70A 488.00B 478.50 +5.70 472.80 2325 ---- 493.00B 477.10A 493.00B 483.50 +5.70 477.80 2330 ---- 498.00B 482.70A 498.00B 488.50 +5.70 482.80 2335 ---- 503.00B 487.60A 503.00B 493.50 +5.70 487.80 2340 ---- 508.00B 492.60A 508.00B 498.50 +5.70 492.80 2345 ---- 513.00B 497.70A 513.00B 503.50 +5.70 497.80 2350 ---- 518.00B 501.80A 518.00B 508.50 +5.70 502.80 2360 ---- 528.00B 512.70A 528.00B 518.50 +5.70 512.80 2370 ---- 537.90B 522.70A 537.90B 528.50 +5.70 522.80 2375 ---- 542.90B 527.10A 542.90B 533.50 +5.70 527.80 2380 ---- 547.90B 532.70A 547.90B 538.50 +5.70 532.80 2390 ---- 557.90B 542.50A 557.90B 548.50 +5.70 542.80 2400 ---- 568.00B 552.10A 568.00B 558.50 +5.70 552.80 1 2410 ---- 577.90B 562.70A 577.90B 568.50 +5.70 562.80 2420 ---- 587.90B 572.70A 587.90B 578.50 +5.70 572.80 2425 ---- 592.90B 577.50A 592.90B 583.50 +5.70 577.80 2430 ---- 597.90B 582.70A 597.90B 588.50 +5.70 582.80 2440 ---- 607.90B 592.70A 607.90B 598.50 +5.70 592.80 2450 611.90 618.00B 602.50A 610.40B 608.50 +5.70 318 602.80 4 268 2475 ---- 642.90B 627.10A 642.90B 633.50 +5.70 627.80 2490 ---- 657.90B 642.10A 657.90B 648.50 +5.70 642.80 2500 ---- 668.00B 652.10A 668.00B 658.50 +5.70 150 652.80 13 71 2525 ---- 692.90B 677.50A 692.90B 683.50 +5.70 677.80 2550 ---- 717.90B 701.80A 717.90B 708.50 +5.70 150 702.80 2575 ---- 742.90B 727.60A 742.90B 733.50 +5.70 727.80 2600 ---- 767.90B 751.80A 767.90B 758.50 +5.70 752.80 2625 ---- 792.90B 777.50A 792.90B 783.50 +5.70 777.80 2650 ---- 817.90B 801.80A 817.90B 808.50 +5.70 802.80 2700 ---- 867.90B 851.80A 867.90B 858.50 +5.70 852.80 2750 ---- 917.90B 901.80A 917.90B 908.50 +5.70 902.80 2800 ---- 967.90B 951.80A 967.90B 958.50 +5.70 952.80 2900 ---- 1067.90B 1051.80A 1067.90B 1058.50 +5.70 1052.80 3000 ---- 1167.80B 1151.80A 1167.80B 1158.50 +5.70 1152.80 3100 ---- 1267.80B 1251.80A 1267.80B 1258.50 +5.70 1252.80 3200 ---- 1367.80B 1351.80A 1367.70B 1358.50 +5.70 1352.80 3400 ---- 1567.70B 1551.80A 1567.70B 1558.50 +5.70 1552.80 3600 ---- 1767.70B 1751.80A 1767.60B 1758.50 +5.70 1752.80 3800 ---- 1967.60B 1951.80A 1967.60B 1958.50 +5.70 1952.80 4000 ---- 2167.60B 2151.80A 2167.60B 2158.50 +5.70 2152.80 OG JAN24 Gold Option PUT 1250 ---- .30B ---- .30B .30 +.20 .10 95 1275 ---- .30B ---- .30B .40 +.30 .10 57 1300 ---- .30B ---- .30B .40 +.20 .20 40 51 1325 .30 .30 .30 .30 .40 +.20 1 .20 1350 ---- .40B ---- .40B .40 +.20 .20 105 1375 ---- .40B ---- .40B .50 +.20 .30 50 1400 .50 .50 .50 .50 .50 +.20 21 .30 3964 1425 ---- .50B ---- .50B .60 +.20 .40 28 1430 .60 .60 .60 .60 .60 +.20 17 .40 5 1440 .50 .50 .50 .50 .60 +.20 19 .40 1 1450 .50 .60B .50 .60B .60 +.20 1 .40 100 1460 ---- .60B ---- .60B .60 +.20 .40 5 1470 .60 .60 .60 .60 .60 +.20 14 .40 2 1475 ---- .60B ---- .60B .60 +.20 .40 3 1480 ---- .60B ---- .60B .60 +.20 .40 1490 ---- .60B ---- .60B .60 +.10 .50 4 32 1500 ---- .70B ---- .70B .70 +.20 30 .50 150 233 1510 ---- .70B ---- .60B .70 +.20 .50 41 1520 ---- .70B ---- .70B .70 +.20 .50 8 1525 ---- .80B ---- .80B .80 +.30 .50 98 1530 .70 .80B .70 .80B .80 +.20 1 .60 6 1535 ---- .80B ---- .80B .80 +.20 .60 1540 ---- .80B ---- .80B .80 +.20 .60 1545 ---- .90B ---- .90B .90 +.30 .60 1550 .90 1.00 .90 1.00 .90 +.30 42 .60 100 87 1555 ---- 1.00B ---- .90B .90 +.20 .70 1560 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1565 ---- 1.10B ---- 1.10B 1.00 +.30 .70 1570 ---- 1.10B ---- 1.10B 1.10 +.30 .80 10 1575 ---- 1.20B ---- 1.20B 1.10 +.30 .80 26 71 1580 ---- 1.20B ---- 1.20B 1.20 +.40 .80 8 8 1585 1.20 1.30B 1.20 1.30B 1.20 +.30 1 .90 8 8 1590 ---- 1.30B ---- 1.30B 1.30 +.40 .90 1 1595 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 1 1600 1.40 1.50B 1.40 1.50B 1.40 +.40 25 1.00 58 211 1605 ---- 1.60B ---- 1.60B 1.50 +.40 1.10 3 1610 ---- 1.70B ---- 1.70B 1.60 +.40 1.20 1615 ---- 1.80B ---- 1.80B 1.60 +.40 1.20 1620 ---- 1.90B ---- 1.90B 1.70 +.40 1.30 534 1625 ---- 2.10B ---- 2.10B 1.80 +.40 1.40 37 77 1630 ---- 2.10B ---- 2.10B 1.90 +.40 1.50 21 1635 ---- 2.20B ---- 2.20B 2.00 +.40 18 1.60 18 15 1640 ---- 2.40B ---- 2.40B 2.20 +.50 1.70 9 9 1645 ---- 2.50B ---- 2.50B 2.30 +.50 1.80 1 1650 2.20 2.70B 2.20 2.70B 2.40 +.50 53 1.90 222 938 1655 2.80 2.80 2.80 2.40A 2.60 +.60 3 2.00 6 1660 2.50 3.00B 2.50 3.00B 2.80 +.70 2 2.10 1665 2.80 3.20B 2.80 3.20B 2.90 +.60 9 2.30 11 1670 3.10 3.40B 3.10 3.00A 3.10 +.70 4 2.40 3 20 1675 3.20 4.00 3.00 3.70B 3.30 +.70 25 2.60 31 78 1680 3.90 4.10 3.30 4.10 3.60 +.80 5 2.80 2 1685 ---- 4.40B ---- 4.40B 3.80 +.80 3.00 4 7 1690 3.70 4.70B 3.70 4.60B 4.10 +.90 1 3.20 13 18 1695 4.10 5.00B 4.10 4.90B 4.40 +.90 6 3.50 4 6 1700 5.00 5.60 4.40 4.70A 4.70 +1.00 112 3.70 978 939 1705 ---- 5.80B ---- 5.80B 5.00 +1.00 1 4.00 3 6 1710 ---- 6.30B ---- 6.30B 5.30 +1.00 4 4.30 13 21 1715 ---- 6.80B ---- 6.80B 5.70 +1.00 4.70 19 57 1720 ---- 7.30B ---- 7.30B 6.20 +1.20 13 5.00 2 13 1725 ---- 7.80B ---- 7.80B 6.60 +1.20 36 5.40 12 239 1730 7.30 8.40B 7.30 8.00B 7.10 +1.20 3 5.90 2 24 1735 7.20 9.00B 7.20 6.90A 7.60 +1.30 31 6.30 6 29 1740 9.90 9.90 7.50 9.10B 8.20 +1.40 76 6.80 1 40 1745 8.30 10.40B 8.30 8.00A 8.80 +1.40 3 7.40 2 26 1750 11.20 11.20 8.70 9.40A 9.40 +1.50 2219 7.90 892 2179 1755 12.00 12.10B 12.00 9.20A 10.10 +1.50 2 8.60 22 85 1760 10.10 12.80B 10.10 11.00A 10.90 +1.70 45 9.20 16 76 1765 11.90 13.80B 11.90 12.90B 11.70 +1.70 79 10.00 21 47 1770 11.40 14.80B 11.30A 12.50A 12.60 +1.80 16 10.80 28 335 1775 15.90 15.90 12.10A 13.50A 13.50 +1.90 1804 11.60 66 440 1780 15.90 17.10B 15.90 15.90 14.50 +2.00 30 12.50 98 173 1785 16.20 18.30B 16.20 15.70A 15.60 +2.10 5 13.50 131 101 1790 19.10 19.60B 15.00A 16.80A 16.70 +2.20 140 14.50 35 155 1795 18.10 21.00B 18.10 18.00A 17.90 +2.30 599 15.60 61 176 1800 17.70 22.50 17.20A 20.90B 19.20 +2.40 3124 16.80 2327 2848 1805 22.20 24.00B 18.50A 18.50A 20.60 +2.60 18 18.00 44 340 1810 23.30 25.60B 19.80A 23.80B 22.00 +2.70 57 19.30 63 840 1815 27.50 27.50 21.20A 21.20A 23.60 +2.80 38 20.80 88 206 1820 25.80 29.20B 22.70A 27.00B 25.20 +2.90 78 22.30 26 353 1825 26.40 31.10B 24.20A 26.10A 26.90 +3.00 111 23.90 37 1129 1830 29.00 33.10B 25.90A 25.90A 28.80 +3.20 24 25.60 46 168 1835 ---- 35.20B ---- 35.20B 30.70 +3.30 1 27.40 18 357 1840 36.50 37.40B 29.50A 32.30A 32.70 +3.40 42 29.30 2 1051 1845 39.00 39.60B 31.50A 39.60B 34.80 +3.50 4 31.30 1 124 1850 35.00 42.10B 33.50A 39.20B 37.10 +3.70 3727 33.40 392 4567 1855 37.00 44.60B 35.60A 35.60A 39.40 +3.80 2 35.60 12 344 1860 39.80 47.20B 37.90A 37.90A 41.80 +3.80 374 38.00 202 3398 1865 ---- 50.00B 40.30A 50.00B 44.40 +4.00 46 40.40 103 352 1870 ---- 52.80B 42.80A 52.80B 47.10 +4.10 1 43.00 26 854 1875 54.90 55.80B 45.40A 45.40A 49.80 +4.20 65 45.60 981 2282 1880 51.70 58.70B 48.00A 48.00A 52.70 +4.30 12 48.40 5 503 1885 ---- 61.90B 51.00A 61.90B 55.60 +4.30 1 51.30 4 113 1890 ---- 65.20B 53.80A 65.10B 58.70 +4.40 1 54.30 8 195 1895 67.40 68.60B 57.00A 67.50B 61.90 +4.60 2 57.30 3 699 1900 ---- 72.00B 60.00A 71.90B 65.10 +4.60 21 60.50 8 2123 1905 ---- 75.50B 63.40A 75.50B 68.50 +4.70 10 63.80 2 91 1910 ---- 79.20B 66.60A 79.10B 71.90 +4.70 1 67.20 1 155 1915 72.80 82.90B 70.10A 70.10A 75.40 +4.80 10 70.60 216 1920 ---- 86.60B 73.60A 86.60B 79.10 +4.90 74.20 198 1925 ---- 90.50B 77.30A 90.40B 82.80 +5.00 1600 77.80 2884 1930 ---- 94.40B 81.00A 94.40B 86.50 +4.90 81.60 12 164 1935 ---- 98.40B 84.80A 98.40B 90.40 +5.00 85.40 1 655 1940 ---- 102.50B 88.60A 102.40B 94.30 +5.10 89.20 182 1945 ---- 106.60B 92.60A 106.50B 98.30 +5.10 93.20 32 1950 ---- 110.70B 96.50A 110.70B 102.30 +5.10 97.20 537 1955 ---- 115.00B 100.60A 114.90B 106.40 +5.20 101.20 364 1960 ---- 119.20B 104.70A 119.20B 110.60 +5.20 105.40 272 1965 ---- 123.60B 108.80A 123.50B 114.80 +5.20 38 109.60 279 1970 ---- 127.90B 113.10A 127.90B 119.10 +5.30 113.80 135 1975 ---- 132.40B 117.40A 132.30B 123.40 +5.30 118.10 38 548 1980 ---- 136.80B 121.70A 136.70B 127.80 +5.40 122.40 15 1985 ---- 141.30B 126.00A 141.20B 132.20 +5.40 126.80 37 71 1990 ---- 145.80B 130.40A 145.80B 136.70 +5.50 131.20 221 1995 ---- 150.40B 134.90A 150.40B 141.10 +5.40 135.70 80 2000 ---- 155.00B 139.10A 155.00B 145.70 +5.50 140.20 729 2005 ---- 159.60B 143.90A 159.60B 150.20 +5.50 144.70 295 2010 ---- 164.20B 148.40A 164.20B 154.80 +5.50 149.30 69 2015 ---- 168.90B 152.90A 168.90B 159.40 +5.50 153.90 103 2020 ---- 172.40B 157.30A 172.30B 164.00 +5.50 158.50 1 43 2025 ---- 178.30B 162.20A 178.30B 168.70 +5.60 163.10 1 110 2030 ---- 181.80B 166.80A 181.70B 173.40 +5.60 167.80 12 2035 ---- 186.60B ---- 186.50B 178.10 +5.60 172.50 35 2040 ---- 191.40B ---- 191.20B 182.80 +5.60 177.20 11 2045 ---- 196.80B ---- 196.70B 187.50 +5.60 181.90 2050 ---- 202.10B 185.70A 202.10B 192.30 +5.60 186.70 112 2055 ---- 205.70B ---- 205.50B 197.10 +5.70 191.40 3 2060 ---- 210.50B ---- 210.30B 201.90 +5.70 196.20 31 2065 ---- 215.40B ---- 215.20B 206.70 +5.70 201.00 6 2070 ---- 220.20B ---- 220.00B 211.50 +5.70 205.80 67 2075 ---- 226.30B 209.70A 226.30B 216.30 +5.70 210.60 111 2080 ---- 229.90B ---- 229.70B 221.10 +5.60 215.50 13 2085 ---- 234.80B ---- 234.60B 226.00 +5.70 220.30 10 2090 ---- 240.30B ---- 240.30B 230.90 +5.70 225.20 2095 ---- 244.50B ---- 244.00B 235.70 +5.70 230.00 35 2100 238.30 250.70B 233.90A 244.30B 240.60 +5.70 2 234.90 93 2105 ---- 255.00B ---- 255.00B 245.50 +5.70 239.80 2110 ---- 259.90B ---- 259.90B 250.40 +5.70 244.70 2115 ---- 264.20B ---- 263.90B 255.30 +5.70 249.60 30 2120 ---- 269.10B ---- 268.90B 260.20 +5.70 254.50 2 2125 ---- 275.30B 258.40A 275.30B 265.10 +5.70 259.40 17 2130 ---- 279.60B ---- 279.50B 270.00 +5.70 264.30 2135 ---- 284.50B ---- 284.50B 274.90 +5.60 269.30 2140 ---- 289.50B ---- 289.50B 279.90 +5.70 274.20 2145 ---- 294.40B ---- 294.40B 284.80 +5.70 279.10 2 2150 ---- 300.00B 283.00A 300.00B 289.70 +5.60 284.10 7 2155 ---- 304.30B 288.90A 304.30B 294.70 +5.70 289.00 1 2160 ---- 309.30B ---- 309.20B 299.60 +5.60 294.00 2165 ---- 314.20B ---- 314.20B 304.60 +5.70 298.90 2170 ---- 319.20B 303.80A 319.20B 309.50 +5.60 303.90 2175 ---- 324.80B 307.70A 324.80B 314.50 +5.70 308.80 3 2180 ---- 329.20B ---- 329.00B 319.50 +5.70 313.80 1 2185 ---- 334.10B ---- 334.10B 324.40 +5.60 318.80 2190 ---- 339.10B ---- 339.10B 329.40 +5.70 323.70 2195 ---- 344.10B ---- 344.10B 334.40 +5.70 328.70 1 2200 ---- 349.70B 332.50A 349.70B 339.40 +5.70 333.70 10 10 2205 ---- 354.00B ---- 354.00B 344.40 +5.70 338.70 2210 ---- 358.90B 343.40A 358.90B 349.30 +5.70 343.60 2215 ---- 363.90B 348.10A 363.90B 354.30 +5.70 348.60 2220 ---- 368.90B 353.30A 368.90B 359.30 +5.70 353.60 2225 ---- 374.60B 357.40A 374.60B 364.30 +5.70 358.60 1 2230 ---- 378.90B 363.30A 378.90B 369.30 +5.70 363.60 2235 ---- 383.90B 368.20A 383.90B 374.30 +5.70 368.60 2240 ---- 388.90B 373.30A 388.90B 379.30 +5.70 373.60 2245 ---- 393.80B 378.20A 393.80B 384.30 +5.70 378.60 2250 ---- 398.90B 383.20A 398.90B 389.30 +5.70 383.60 4 2255 ---- 403.80B 388.20A 403.80B 394.30 +5.70 388.60 2260 ---- 408.80B 393.30A 408.80B 399.30 +5.70 393.60 2265 ---- 413.80B 398.20A 413.80B 404.30 +5.70 398.60 2270 ---- 418.80B 403.20A 418.80B 409.30 +5.70 403.60 2275 ---- 423.80B 408.20A 423.80B 414.30 +5.70 408.60 2280 ---- 428.80B 413.20A 428.80B 419.30 +5.70 413.60 2285 ---- 433.80B 418.20A 433.80B 424.30 +5.70 418.60 2290 ---- 438.80B 423.20A 438.80B 429.30 +5.70 423.60 2295 ---- 443.80B ---- 443.80B 434.30 +5.70 428.60 2300 ---- 448.80B 432.70A 448.80B 439.30 +5.70 433.60 2305 ---- 453.80B 438.20A 453.80B 444.30 +5.70 438.60 2310 ---- 458.80B 443.20A 458.80B 449.30 +5.70 443.60 2315 ---- 463.80B 448.20A 463.80B 454.30 +5.70 448.60 2320 ---- 468.80B 453.20A 468.80B 459.30 +5.70 453.60 2325 ---- 473.80B 458.20A 473.80B 464.30 +5.70 458.60 2330 ---- 478.80B 463.20A 478.80B 469.30 +5.70 463.60 2340 ---- 488.80B 473.20A 488.80B 479.30 +5.70 473.60 2350 ---- 498.80B 483.20A 498.80B 489.30 +5.70 483.60 5 2360 ---- 508.70B 493.20A 508.70B 499.30 +5.70 493.60 2370 ---- 518.70B 503.20A 518.70B 509.30 +5.70 503.60 2375 ---- 523.70B 508.20A 523.70B 514.30 +5.70 508.60 2380 ---- 528.70B ---- 528.70B 519.30 +5.70 513.60 2390 ---- 538.70B 523.20A 538.70B 529.30 +5.70 523.60 2400 ---- 548.80B 532.70A 548.80B 539.30 +5.70 533.60 2410 ---- 558.70B ---- 558.70B 549.30 +5.70 543.60 2420 ---- 568.70B 553.20A 568.70B 559.30 +5.70 553.60 2425 ---- 573.70B 558.20A 573.70B 564.30 +5.70 558.60 2430 ---- 578.70B ---- 578.70B 569.30 +5.70 563.60 2450 ---- 598.70B 582.70A 598.70B 589.30 +5.70 583.60 2475 ---- 623.70B 608.30A 623.70B 614.30 +5.70 608.60 2500 ---- 648.70B 633.10A 648.70B 639.30 +5.70 633.60 1 2525 ---- 673.70B 658.10A 673.70B 664.30 +5.70 658.60 2550 ---- 698.70B 682.70A 698.70B 689.30 +5.70 683.60 2575 ---- 723.60B 708.10A 723.60B 714.30 +5.70 708.60 2600 ---- 748.70B 732.70A 748.70B 739.30 +5.70 733.60 2625 ---- 773.60B 758.10A 773.60B 764.30 +5.70 758.60 2700 ---- 848.60B 832.70A 848.60B 839.30 +5.70 833.60 3000 ---- 1148.50B 1133.10A 1148.50B 1139.30 +5.70 1133.60 1 3500 ---- 1648.40B 1632.70A 1648.40B 1639.30 +5.70 1633.60 4000 ---- 2148.20B 2132.70A 2148.20B 2139.30 +5.70 2133.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 3 111 1275 ---- .40B ---- .40B .40 +.10 .30 37 1300 ---- .40B ---- .40B .40 +.10 .30 1325 ---- .40B ---- .40B .50 +.20 .30 71 1350 .40 .50B .40 .50B .50 +.10 1 .40 256 1375 ---- .50B ---- .50B .50 +.10 .40 1400 ---- .60B ---- .60B .60 +.20 68 .40 78 280 1425 ---- .60B ---- .60B .60 +.10 .50 1430 ---- .60B ---- .60B .60 +.10 .50 1440 ---- .60B ---- .60B .70 +.20 .50 1450 ---- .70B ---- .70B .70 +.20 1 .50 25 1460 ---- .70B ---- .70B .70 +.20 .50 1 1470 ---- .80B ---- .70B .80 +.20 .60 1475 ---- .80B ---- .80B .80 +.20 .60 1480 ---- .80B ---- .80B .80 +.20 .60 1 1490 ---- .90B ---- .90B .90 +.30 .60 2 1500 ---- 1.00B ---- 1.00B .90 +.20 .70 3 1510 ---- 1.00B ---- 1.00B 1.00 +.30 .70 3 1520 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1525 ---- 1.20B ---- 1.20B 1.10 +.30 .80 1 1530 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1535 ---- 1.30B ---- 1.20B 1.20 +.30 .90 8 1540 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 2 1545 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 58 1550 1.30 1.50B 1.30 1.50B 1.40 +.30 78 1.10 78 776 1555 ---- 1.50B ---- 1.50B 1.40 +.30 6 1.10 6 16 1560 1.40 1.60B 1.40 1.60B 1.50 +.30 2 1.20 5 1565 ---- 1.70B ---- 1.70B 1.60 +.40 1.20 1 5 1570 ---- 1.80B ---- 1.70B 1.70 +.40 1.30 8 1575 ---- 1.90B ---- 1.90B 1.70 +.30 1.40 68 1580 ---- 2.00B ---- 2.00B 1.80 +.40 1.40 11 1585 1.60 2.10 1.60 2.10 1.90 +.40 9 1.50 1 1590 ---- 2.20B ---- 2.20B 2.00 +.40 1.60 2 2 1595 2.40 2.40 2.40 2.40 2.10 +.40 1 1.70 1600 2.10 2.50B 2.10 2.50B 2.30 +.50 49 1.80 1 451 1605 ---- 2.60B ---- 2.60B 2.40 +.50 1.90 2 1610 ---- 2.70B ---- 2.70B 2.50 +.50 2.00 108 1615 2.50 2.90B 2.50 2.90B 2.70 +.60 7 2.10 10 1620 ---- 3.10B ---- 3.10B 2.80 +.50 2.30 3 1625 3.40 3.40 3.40 2.80A 3.00 +.60 5 2.40 8 57 1630 ---- 3.40B ---- 3.40B 3.10 +.60 1 2.50 1635 ---- 3.60B ---- 3.60B 3.30 +.60 2.70 1640 ---- 3.80B ---- 3.80B 3.50 +.60 30 2.90 1645 ---- 4.10B ---- 4.00B 3.70 +.60 3.10 18 1650 3.40 4.60 3.40 3.70A 4.00 +.70 6 3.30 52 501 1655 ---- 4.60B ---- 4.60B 4.20 +.70 4 3.50 5 6 1660 4.60 4.90B 4.60 4.80B 4.50 +.80 16 3.70 8 180 1665 ---- 5.10B ---- 5.10B 4.70 +.80 1 3.90 1670 4.60 5.50B 4.60 5.50B 5.00 +.80 4 4.20 3 196 1675 ---- 6.00B ---- 6.00B 5.40 +.90 4 4.50 20 74 1680 5.30 6.40B 5.20 6.30B 5.70 +.90 2 4.80 2 13 1685 5.60 6.80B 5.60 6.70B 6.10 +1.00 7 5.10 1 3 1690 ---- 7.20B ---- 7.20B 6.40 +1.00 5.40 4 21 1695 ---- 7.70B ---- 7.70B 6.90 +1.10 5.80 2 5 1700 6.90 8.50 6.80 8.10B 7.30 +1.10 111 6.20 76 1230 1705 ---- 8.80B ---- 8.80B 7.80 +1.20 2 6.60 3 109 1710 8.70 9.40B 8.70 9.10B 8.30 +1.30 1 7.00 15 1715 8.40 10.00B 8.40 8.20A 8.80 +1.30 4 7.50 21 1720 ---- 10.70B ---- 10.70B 9.30 +1.30 8.00 9 1725 11.50 11.50 10.80 11.00B 9.90 +1.40 56 8.50 13 66 1730 ---- 12.20B ---- 12.20B 10.60 +1.50 2 9.10 10 19 1735 10.50 13.00B 10.50 12.40B 11.30 +1.60 114 9.70 70 157 1740 ---- 13.80B ---- 13.80B 12.00 +1.60 39 10.40 24 113 1745 ---- 14.70B ---- 14.70B 12.80 +1.70 3 11.10 2 700 1750 15.80 15.80 12.50A 14.90B 13.60 +1.80 72 11.80 43 310 1755 ---- 16.50B ---- 16.50B 14.50 +1.90 3 12.60 81 113 1760 16.80 17.70B 14.20A 14.20A 15.40 +1.90 11 13.50 1 79 1765 15.10 18.70 15.10 15.10A 16.40 +2.00 66 14.40 24 115 1770 ---- 20.00B ---- 20.00B 17.40 +2.10 1 15.30 1 58 1775 17.20 21.20B 17.00A 20.10B 18.50 +2.20 835 16.30 65 266 1780 19.50 22.50B 18.10A 19.30A 19.70 +2.30 6 17.40 6 84 1785 ---- 23.90B ---- 23.90B 20.90 +2.40 19 18.50 4 92 1790 23.00 25.40B 23.00 22.40A 22.30 +2.50 23 19.80 14 259 1795 22.20 26.90B 21.70A 26.90B 23.60 +2.60 2 21.00 10 83 1800 23.60 28.60B 23.10A 26.90B 25.10 +2.70 59 22.40 20 1604 1805 28.10 30.20B 28.10 28.50B 26.60 +2.80 5 23.80 17 548 1810 ---- 32.00B ---- 32.00B 28.30 +3.00 25.30 12 26 1815 28.30 33.80B 27.50A 27.50A 30.00 +3.10 317 26.90 9 1820 ---- 35.80B ---- 35.80B 31.70 +3.20 28.50 5 133 1825 ---- 37.80B ---- 37.80B 33.60 +3.30 12 30.30 4 1297 1830 35.30 39.90B 32.70A 37.60B 35.60 +3.50 4 32.10 27 32 1835 36.70 42.00B 34.70A 39.50B 37.60 +3.50 111 34.10 3 13 1840 37.30 44.30B 37.30 41.70B 39.80 +3.70 10 36.10 1 17 1845 ---- 46.60B ---- 46.60B 42.00 +3.80 2 38.20 8 1850 43.10 49.20B 40.80A 46.40B 44.30 +3.90 43 40.40 278 1122 1855 ---- 51.60B ---- 51.60B 46.70 +4.00 42.70 2 29 1860 ---- 54.40B ---- 54.40B 49.20 +4.10 785 45.10 1 36 1865 ---- 57.00B ---- 57.00B 51.80 +4.20 47.60 7 52 1870 53.90 59.90B 50.50A 57.10B 54.50 +4.30 19 50.20 475 532 1875 ---- 62.90B ---- 62.90B 57.20 +4.30 1 52.90 24 318 1880 ---- 65.90B ---- 65.90B 60.10 +4.40 55.70 4 186 1885 64.10 69.00B 58.80A 58.80A 63.00 +4.50 3 58.50 3 120 1890 ---- 72.20B ---- 72.20B 66.10 +4.60 8 61.50 73 1895 ---- 75.30B ---- 75.30B 69.20 +4.60 64.60 2 133 1900 72.80 78.70B 67.80A 67.80A 72.40 +4.70 5 67.70 17 1081 1905 ---- 82.20B ---- 82.20B 75.70 +4.80 70.90 2 45 1910 ---- 85.70B ---- 85.70B 79.00 +4.80 74.20 2 109 1915 ---- 89.20B 77.40A 89.20B 82.50 +4.90 77.60 2 75 1920 ---- 92.70B 80.80A 92.60B 86.00 +4.90 81.10 2 1072 1925 87.60 96.40B 84.40A 93.20B 89.50 +4.90 3 84.60 13 388 1930 ---- 100.20B 88.00A 100.10B 93.20 +5.00 88.20 3 56 1935 94.90 104.00B 91.50A 100.80B 96.90 +5.00 1 91.90 1 146 1940 100.50 107.90B 95.20A 104.80B 100.70 +5.10 10 95.60 1 224 1945 ---- 111.90B 99.10A 111.80B 104.50 +5.10 99.40 1 50 1950 108.20 115.90B 102.90A 112.60B 108.40 +5.10 10 103.30 4 369 1955 ---- 120.00B 106.80A 119.90B 112.40 +5.20 107.20 16 1960 116.60 124.10B 110.50A 110.50A 116.40 +5.20 1 111.20 453 1965 121.70 128.30B 114.70A 123.20B 120.40 +5.20 1 115.20 36 1970 ---- 132.50B 118.50A 132.40B 124.50 +5.20 119.30 153 1975 ---- 136.70B 122.90A 136.70B 128.70 +5.30 123.40 2 559 1980 ---- 141.00B 127.00A 141.00B 132.90 +5.40 127.50 84 1985 ---- 145.40B 131.20A 145.30B 137.10 +5.40 131.70 69 1990 ---- 149.70B 135.20A 149.70B 141.40 +5.40 136.00 7 1995 ---- 154.10B 139.40A 154.00B 145.70 +5.40 140.30 10 2000 ---- 158.60B 143.90A 158.50B 150.10 +5.50 39 144.60 10 887 2005 159.00 163.00B 148.40A 148.40A 154.50 +5.50 1 149.00 10 2010 ---- 167.60B 152.80A 167.60B 158.90 +5.50 153.40 8 2015 ---- 172.10B 156.90A 172.00B 163.30 +5.50 157.80 39 44 2020 ---- 176.60B 161.30A 176.50B 167.80 +5.50 162.30 357 2025 172.20 181.20B 166.10A 177.80B 172.30 +5.50 11 166.80 385 2030 ---- 185.80B 170.60A 185.70B 176.90 +5.60 171.30 243 2035 ---- 190.40B 175.10A 190.30B 181.40 +5.60 175.80 23 2040 ---- 195.10B 179.40A 195.10B 186.00 +5.60 180.40 117 2045 ---- 199.70B 184.30A 199.60B 190.60 +5.60 185.00 11 2050 195.60 204.40B 188.90A 200.90B 195.20 +5.60 16 189.60 269 2055 ---- 209.10B 193.50A 209.00B 199.90 +5.60 194.30 101 2060 ---- 212.60B 197.80A 212.50B 204.50 +5.60 198.90 14 2065 ---- 217.40B 202.80A 217.30B 209.20 +5.60 203.60 153 2070 ---- 222.10B 207.10A 222.00B 213.90 +5.60 208.30 10 2075 ---- 228.00B 212.10A 228.00B 218.60 +5.60 213.00 129 2080 ---- 231.60B ---- 231.50B 223.40 +5.70 217.70 2 2085 ---- 236.40B ---- 236.20B 228.10 +5.60 222.50 1 2090 ---- 241.20B ---- 241.00B 232.80 +5.60 227.20 9 2095 ---- 246.00B ---- 245.80B 237.60 +5.60 232.00 2100 ---- 252.00B 235.80A 251.90B 242.40 +5.60 236.80 355 2105 ---- 255.60B ---- 255.40B 247.20 +5.70 241.50 210 2110 ---- 260.40B ---- 260.20B 252.00 +5.70 246.30 2115 ---- 265.30B ---- 265.10B 256.80 +5.70 251.10 2120 ---- 270.10B ---- 269.90B 261.60 +5.60 256.00 1 2125 ---- 276.20B 259.80A 276.20B 266.40 +5.60 260.80 6 2130 ---- 279.80B ---- 279.60B 271.30 +5.70 265.60 5 2135 ---- 284.70B ---- 283.50B 276.10 +5.60 270.50 2140 ---- 289.50B ---- 288.40B 281.00 +5.70 275.30 2145 ---- 294.40B ---- 293.30B 285.90 +5.70 280.20 2150 ---- 300.60B 284.10A 300.60B 290.70 +5.70 285.00 2155 ---- 304.20B ---- 303.70B 295.60 +5.70 289.90 2 2160 ---- 309.10B ---- 308.00B 300.50 +5.70 294.80 2165 ---- 314.00B ---- 312.80B 305.40 +5.70 299.70 2170 ---- 319.00B ---- 318.70B 310.30 +5.70 304.60 1 2175 ---- 325.20B 308.50A 325.20B 315.20 +5.70 309.50 28 2180 ---- 328.80B ---- 328.30B 320.10 +5.70 314.40 2185 ---- 333.70B ---- 333.50B 325.00 +5.70 319.30 2190 ---- 338.70B ---- 337.90B 330.00 +5.80 324.20 2195 ---- 343.60B ---- 343.40B 334.90 +5.70 329.20 2200 ---- 349.80B 332.70A 349.80B 339.80 +5.70 334.10 2 2205 ---- 353.40B ---- 352.90B 344.80 +5.80 339.00 2210 ---- 358.40B ---- 356.70B 349.70 +5.70 344.00 1 2215 ---- 363.30B ---- 362.80B 354.60 +5.70 348.90 3 2220 ---- 368.30B ---- 367.80B 359.60 +5.70 353.90 2225 ---- 374.60B 357.80A 374.60B 364.60 +5.80 358.80 5 2230 ---- 378.20B ---- 377.70B 369.50 +5.70 363.80 1 2235 ---- 383.90B ---- 383.90B 374.50 +5.70 368.80 2240 ---- 388.20B ---- 387.70B 379.40 +5.70 373.70 1 2245 ---- 393.90B ---- 393.90B 384.40 +5.70 378.70 2250 ---- 399.50B 382.60A 399.50B 389.40 +5.70 10 383.70 10 36 2255 ---- 403.80B ---- 403.80B 394.40 +5.70 388.70 2260 ---- 408.10B ---- 407.70B 399.30 +5.70 393.60 1 2265 ---- 413.80B ---- 413.80B 404.30 +5.70 398.60 2270 ---- 418.80B ---- 418.80B 409.30 +5.70 403.60 2275 ---- 424.50B 407.10A 424.40B 414.30 +5.70 408.60 2280 ---- 428.70B ---- 428.70B 419.30 +5.70 413.60 2285 ---- 433.00B ---- 432.70B 424.30 +5.70 418.60 1 2290 ---- 438.70B ---- 438.70B 429.30 +5.70 423.60 2295 ---- 443.00B ---- 442.70B 434.30 +5.70 428.60 1 2300 ---- 448.70B 433.30A 448.70B 439.30 +5.70 433.60 4 2305 ---- 453.70B ---- 453.70B 444.30 +5.70 438.60 2310 ---- 458.70B ---- 458.70B 449.30 +5.70 443.60 2315 ---- 463.70B ---- 463.70B 454.30 +5.70 448.60 2320 ---- 467.90B ---- 467.60B 459.30 +5.70 453.60 3 2325 ---- 473.70B 458.30A 473.70B 464.30 +5.70 458.60 2330 ---- 478.70B ---- 478.70B 469.30 +5.70 463.60 2340 ---- 488.60B ---- 488.60B 479.30 +5.70 473.60 2350 ---- 498.70B ---- 498.70B 489.30 +5.70 483.60 2360 ---- 508.60B ---- 508.60B 499.30 +5.70 493.60 2370 ---- 518.60B ---- 518.60B 509.30 +5.70 503.60 2375 ---- 522.90B ---- 522.70B 514.30 +5.70 508.60 3 2380 ---- 528.60B ---- 528.60B 519.30 +5.70 513.60 2390 ---- 538.60B ---- 538.60B 529.30 +5.70 523.60 2400 ---- 548.70B ---- 548.70B 539.30 +5.70 533.60 1 2410 ---- 558.60B ---- 558.60B 549.30 +5.70 543.60 2420 ---- 568.60B ---- 568.60B 559.30 +5.70 553.60 2425 ---- 573.60B 558.30A 573.60B 564.30 +5.70 558.60 2430 ---- 578.60B ---- 578.60B 569.30 +5.70 563.60 2450 ---- 598.60B 583.30A 598.60B 589.30 +5.70 583.60 2475 ---- 623.60B ---- 623.60B 614.30 +5.70 608.60 2500 ---- 648.60B ---- 648.60B 639.30 +5.70 633.60 2525 ---- 673.50B ---- 673.50B 664.30 +5.70 658.60 2550 ---- 698.60B ---- 698.60B 689.30 +5.70 683.60 2575 ---- 723.50B ---- 723.50B 714.30 +5.70 708.60 2600 ---- 748.50B ---- 748.50B 739.30 +5.70 733.60 2625 ---- 773.50B ---- 773.50B 764.30 +5.70 758.60 2700 ---- 848.50B ---- 848.50B 839.30 +5.70 833.60 2800 ---- 948.50B ---- 948.50B 939.30 +5.70 933.60 3000 ---- 1148.40B ---- 1148.40B 1139.30 +5.70 1133.60 3500 ---- 1648.20B ---- 1648.20B 1639.30 +5.70 1633.60 4000 ---- 2147.90B ---- 2147.90B 2139.30 +5.70 2133.60 OG MAR24 Gold Option PUT 1250 ---- .40B ---- .40B .50 +.20 .30 100 1275 ---- .40B ---- .40B .50 +.20 .30 1300 ---- ---- ---- ---- .50 +.10 .40 41 1325 ---- .50B ---- .50B .60 +.20 .40 50 1350 ---- .50B ---- .50B .60 +.20 .40 30 1375 ---- ---- ---- ---- .70 +.20 .50 30 1400 ---- .60B ---- .60B .70 +.20 .50 80 1425 ---- .70B ---- .70B .80 +.20 .60 1440 ---- .70B ---- .70B .90 +.30 .60 1450 ---- .80B ---- .80B .90 +.20 .70 4 1460 ---- .90B ---- .80B .90 +.20 .70 1470 ---- .90B ---- .90B 1.00 +.30 .70 1475 ---- 1.00B ---- 1.00B 1.00 +.20 .80 750 1480 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1490 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1500 ---- 1.20B ---- 1.20B 1.20 +.30 .90 295 1510 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 85 1520 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 82 1525 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 17 1530 ---- 1.60B ---- 1.60B 1.50 +.30 1.20 1 1540 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 5 1545 ---- 1.80B ---- 1.80B 1.70 +.30 1.40 1550 ---- 1.90B ---- 1.90B 1.80 +.40 1.40 20 1555 ---- 2.00B ---- 2.00B 1.90 +.40 1.50 1560 ---- 2.10B ---- 2.10B 2.00 +.40 1.60 1 1565 ---- 2.20B ---- 2.20B 2.10 +.40 1.70 1570 ---- 2.30B ---- 2.30B 2.20 +.40 2 1.80 3 1575 2.50 2.50 2.50 2.10A 2.30 +.40 2 1.90 2 2 1580 ---- 2.60B ---- 2.60B 2.40 +.40 2.00 1585 ---- 2.70B ---- 2.70B 2.50 +.40 2.10 1590 ---- 2.80B ---- 2.80B 2.70 +.50 2.20 12 4 1595 ---- 3.00B ---- 3.00B 2.80 +.50 2.30 1600 3.20 3.20 3.20 2.70A 3.00 +.60 7 2.40 5 63 1605 3.30 3.30 3.30 2.90A 3.10 +.60 2 2.50 1 2 1610 ---- 3.50B ---- 3.50B 3.30 +.60 2.70 1 1615 ---- 3.70B ---- 3.70B 3.50 +.70 7 2.80 45 1620 ---- 3.90B ---- 3.90B 3.60 +.60 3.00 1625 4.40 4.40 4.40 3.60A 3.80 +.60 3 3.20 4 44 1630 ---- 4.30B ---- 4.30B 4.00 +.70 3.30 9 1635 ---- 4.50B ---- 4.50B 4.30 +.80 3.50 16 1640 ---- 4.80B ---- 4.80B 4.50 +.80 3.70 22 1645 4.20 5.10B 4.20 5.00B 4.80 +.90 2 3.90 10 1650 5.70 5.70 4.70 4.80A 5.00 +.80 32 4.20 53 130 1655 ---- 5.60B ---- 5.60B 5.30 +.90 4.40 17 1660 ---- 5.90B ---- 5.90B 5.60 +.90 4.70 35 1665 ---- 6.30B ---- 6.30B 5.90 +1.00 4.90 1670 ---- 6.60B ---- 6.60B 6.20 +1.00 5.20 1 21 1675 5.90 7.00B 5.90 7.00B 6.60 +1.10 1 5.50 8 1680 ---- 7.40B ---- 7.40B 6.90 +1.10 5.80 3 1685 7.00 7.80B 7.00 6.90A 7.30 +1.10 300 6.20 1 1690 7.20 8.30B 7.20 8.30B 7.80 +1.30 47 6.50 10 1695 7.60 8.80B 7.60 8.80B 8.20 +1.30 28 6.90 1 1700 9.80 9.80 8.40 8.10A 8.70 +1.40 32 7.30 9 185 1705 ---- 9.90B ---- 9.90B 9.20 +1.40 7.80 5 1710 ---- 10.70B ---- 10.70B 9.70 +1.50 8.20 1 1715 ---- 11.30B ---- 11.30B 10.20 +1.50 8.70 3 1720 10.10 11.90B 10.10 11.60B 10.80 +1.50 43 9.30 1 1725 ---- 12.70B ---- 12.70B 11.40 +1.60 9.80 15 110 1730 ---- 13.40B ---- 13.40B 12.10 +1.70 10.40 14 1735 12.10 14.10B 12.10 13.80B 12.80 +1.80 3 11.00 4 6 1740 12.80 14.90B 12.80 14.50B 13.50 +1.80 3 11.70 2 1745 13.90 15.80B 13.90 13.40A 14.30 +1.90 1 12.40 2 1750 ---- 16.70B ---- 16.70B 15.10 +2.00 3 13.10 14 925 1755 ---- 17.70B ---- 17.70B 15.90 +2.00 13.90 22 1760 ---- 18.70B ---- 18.70B 16.80 +2.00 1 14.80 10 14 1765 17.00 19.70B 17.00 19.00B 17.80 +2.20 9 15.60 3 4 1770 ---- 20.80B ---- 20.80B 18.80 +2.20 2 16.60 12 14 1775 22.00 22.00 19.00 21.20B 19.90 +2.40 6 17.50 6 99 1780 20.10 23.20B 19.50A 22.30B 21.00 +2.40 3 18.60 1785 ---- 24.50B ---- 24.50B 22.10 +2.40 19.70 6 95 1790 22.70 25.80B 21.80A 24.80B 23.40 +2.60 1 20.80 1 11 1795 23.70 27.20B 23.00A 26.10B 24.70 +2.70 12 22.00 29 30 1800 ---- 28.80B ---- 28.80B 26.00 +2.70 8 23.30 3 630 1805 26.20 30.30B 26.20 26.00A 27.50 +2.90 14 24.60 19 1810 ---- 31.90B ---- 31.90B 28.90 +2.90 26.00 1 923 1815 ---- 33.60B ---- 33.60B 30.50 +3.00 27.50 1820 ---- 35.40B ---- 35.40B 32.10 +3.10 29.00 6 1825 34.50 37.40B 31.60A 35.50B 33.80 +3.20 2 30.60 2 28 1830 39.00 39.30B 33.30A 39.30B 35.60 +3.30 1 32.30 14 1835 39.00 41.30B 34.90A 41.30B 37.50 +3.40 2 34.10 5 14 1840 39.00 43.40B 36.70A 41.20 39.40 +3.50 17 35.90 10 1845 ---- 45.60B ---- 45.60B 41.40 +3.60 37.80 1 5 1850 ---- 47.80B ---- 47.80B 43.50 +3.70 41 39.80 55 453 1855 ---- 50.10B ---- 50.10B 45.70 +3.80 1 41.90 6 1860 45.70 52.50B 45.70 49.90B 47.90 +3.90 1 44.00 1 1 1865 ---- 54.90B ---- 54.90B 50.30 +4.00 46.30 1 108 1870 ---- 57.60B ---- 57.60B 52.70 +4.10 48.60 5 31 1875 ---- 60.10B ---- 60.10B 55.20 +4.20 51.00 7 347 1880 57.80 62.80B 54.30A 62.80B 57.70 +4.20 2 53.50 15 1885 ---- 65.60B ---- 65.60B 60.40 +4.30 56.10 8 105 1890 61.30 68.40B 59.20A 65.30B 63.10 +4.30 14 58.80 12 1895 66.00 71.40B 62.20A 71.40B 65.90 +4.40 38 61.50 116 98 1900 68.20 74.50B 68.20 67.60A 68.80 +4.40 2 64.40 817 1905 ---- 77.60B ---- 77.60B 71.80 +4.50 67.30 1 1910 ---- 80.70B ---- 80.70B 74.80 +4.50 70.30 460 1915 ---- 84.00B ---- 84.00B 78.00 +4.70 73.30 1920 ---- 87.40B ---- 87.40B 81.10 +4.60 76.50 8 1925 ---- 90.80B ---- 90.70B 84.40 +4.70 79.70 40 1930 ---- 94.20B ---- 94.20B 87.70 +4.80 82.90 7 1935 ---- 97.80B ---- 97.80B 91.10 +4.90 86.20 164 1940 ---- 101.30B ---- 101.20B 94.60 +5.00 89.60 56 1945 ---- 104.50B ---- 104.40B 98.10 +5.00 93.10 322 1950 ---- 108.20B ---- 108.10B 101.70 +5.10 96.60 355 1955 ---- 111.90B 100.10A 111.80B 105.30 +5.10 100.20 2 2 1960 ---- 115.70B ---- 115.60B 109.00 +5.20 103.80 1 36 1965 ---- 119.60B ---- 119.50B 112.70 +5.20 107.50 66 1970 ---- 123.50B ---- 123.40B 116.50 +5.20 111.30 69 1975 ---- 127.40B 115.00A 127.30B 120.40 +5.30 115.10 36 1980 ---- 131.40B ---- 131.30B 124.30 +5.40 118.90 21 1985 ---- 135.40B 122.70A 135.40B 128.20 +5.40 122.80 5 1990 ---- 139.50B 126.70A 139.40B 132.20 +5.40 126.80 189 1995 ---- 143.60B 130.60A 143.60B 136.20 +5.40 130.80 6 2000 ---- 147.80B 134.70A 147.70B 140.30 +5.50 134.80 80 2005 ---- 152.00B 138.60A 151.90B 144.40 +5.50 138.90 3 2010 ---- 156.20B 142.80A 156.20B 148.60 +5.60 143.00 16 2015 ---- 160.50B 147.00A 160.40B 152.80 +5.60 147.20 9 2020 ---- 164.80B 151.00A 164.70B 157.00 +5.60 151.40 5 2025 ---- 169.10B 155.20A 169.10B 161.20 +5.60 155.60 3 2030 ---- 173.50B 159.60A 173.40B 165.50 +5.60 159.90 2 2035 ---- 177.90B 163.60A 177.80B 169.80 +5.60 164.20 1 2040 ---- 182.30B 168.20A 182.20B 174.20 +5.70 168.50 1 2045 ---- 186.70B 172.50A 186.70B 178.60 +5.70 172.90 1 2050 ---- 191.20B 176.90A 191.10B 183.00 +5.80 177.20 284 2055 ---- 195.70B 181.20A 195.60B 187.40 +5.80 181.60 38 2060 ---- 200.20B 185.70A 200.10B 191.80 +5.70 186.10 60 2065 ---- 204.70B 190.00A 204.70B 196.30 +5.80 190.50 4 2070 ---- 209.30B 194.60A 209.20B 200.80 +5.80 195.00 30 2075 ---- 213.90B 199.10A 213.80B 205.30 +5.80 199.50 2080 ---- 218.50B 203.60A 218.40B 209.90 +5.80 204.10 2085 ---- 223.10B 208.10A 223.00B 214.40 +5.80 208.60 1 2090 ---- 227.70B 212.70A 227.60B 219.00 +5.80 213.20 2 2095 ---- 232.30B 216.90A 232.20B 223.60 +5.80 217.80 2100 227.50 237.00B 221.70A 233.60B 228.20 +5.80 20 222.40 11 2105 ---- 241.70B 226.30A 241.60B 232.90 +5.90 227.00 2110 ---- 246.40B 231.00A 246.30B 237.50 +5.90 231.60 10 2115 ---- 251.10B 235.70A 251.00B 242.20 +5.90 236.30 2120 ---- 255.60B 240.30A 255.60B 246.80 +5.90 240.90 2125 ---- 260.50B 245.00A 260.40B 251.50 +5.90 245.60 169 2130 ---- 264.00B 249.70A 262.90B 256.20 +5.90 250.30 2135 ---- 268.70B 254.40A 267.70B 260.90 +5.90 255.00 2140 ---- 273.50B ---- 272.40B 265.70 +6.00 259.70 1 2145 ---- 278.20B ---- 276.90B 270.40 +6.00 264.40 1 2150 ---- 284.30B 268.50A 284.30B 275.10 +5.90 269.20 2 2155 ---- 287.80B ---- 286.50B 279.90 +6.00 273.90 2160 ---- 292.60B ---- 291.50B 284.70 +6.00 278.70 2 2165 ---- 297.40B ---- 296.30B 289.50 +6.00 283.50 3 2170 ---- 302.20B ---- 301.10B 294.20 +6.00 288.20 5 2175 ---- 308.40B 292.30A 308.30B 299.00 +6.00 293.00 3 2180 ---- 311.80B ---- 310.80B 303.80 +6.00 297.80 3 2185 ---- 316.70B ---- 315.40B 308.60 +6.00 302.60 5 2190 ---- 321.50B ---- 320.40B 313.50 +6.10 307.40 6 2195 ---- 326.30B ---- 325.00B 318.30 +6.00 312.30 1 2200 ---- 332.70B 316.40A 332.60B 323.10 +6.00 317.10 6 2205 ---- 336.10B ---- 335.00B 328.00 +6.00 322.00 2210 ---- 341.00B ---- 339.90B 332.80 +6.00 326.80 1 2215 ---- 345.90B ---- 344.80B 337.60 +5.90 331.70 2220 ---- 350.60B ---- 349.60B 342.50 +6.00 336.50 6 2225 ---- 357.00B 340.70A 357.00B 347.40 +6.00 341.40 2 2230 ---- 360.40B ---- 359.30B 352.20 +5.90 346.30 4 2235 ---- 365.30B ---- 364.20B 357.10 +5.90 351.20 2 2240 ---- 370.20B ---- 369.20B 362.00 +6.00 356.00 3 2245 ---- 375.10B ---- 374.10B 366.90 +6.00 360.90 3 2250 ---- 381.60B 365.10A 381.60B 371.80 +6.00 365.80 4 2255 ---- 385.00B ---- 383.90B 376.70 +5.90 370.80 5 2260 ---- 389.90B ---- 388.40B 381.60 +5.90 375.70 2265 ---- 394.80B ---- 393.80B 386.50 +5.90 380.60 1 2270 ---- 399.80B ---- 398.70B 391.40 +5.90 385.50 1 2275 ---- 406.30B 389.70A 406.20B 396.40 +6.00 390.40 17 2280 ---- 409.70B ---- 408.20B 401.30 +5.90 395.40 2285 ---- 414.60B ---- 413.60B 406.20 +5.90 400.30 2290 ---- 419.60B ---- 418.60B 411.20 +5.90 405.30 2295 ---- 424.60B ---- 423.10B 416.10 +5.90 410.20 2300 ---- 431.00B 414.30A 431.00B 421.10 +5.90 415.20 5 2305 ---- 434.50B ---- 433.50B 426.00 +5.90 420.10 2310 ---- 439.40B ---- 438.50B 431.00 +5.90 425.10 2315 ---- 444.40B ---- 443.50B 436.00 +6.00 430.00 2320 ---- 449.40B ---- 448.50B 440.90 +5.90 435.00 2325 ---- 455.90B 439.10A 455.80B 445.90 +5.90 440.00 2 2330 ---- 459.30B ---- 458.00B 450.90 +5.90 445.00 2335 ---- 464.30B ---- 463.50B 455.90 +6.00 449.90 1 2340 ---- 469.30B ---- 468.50B 460.80 +5.90 454.90 1 2345 ---- 474.30B ---- 473.40B 465.80 +5.90 459.90 2350 ---- 480.90B 463.60A 480.80B 470.80 +5.90 464.90 4 2360 ---- 489.20B ---- 488.50B 480.80 +5.90 474.90 2370 ---- 499.20B ---- 498.50B 490.80 +5.90 484.90 2375 ---- 504.20B 488.90A 503.80B 495.80 +5.90 489.90 7 2380 ---- 509.20B ---- 508.50B 500.80 +5.90 494.90 2390 ---- 519.20B ---- 518.50B 510.80 +5.90 504.90 2400 ---- 530.00B ---- 530.00B 520.80 +5.90 514.90 12 2410 ---- 539.20B ---- 538.50B 530.80 +5.90 524.90 2420 ---- 549.10B ---- 548.40B 540.80 +5.90 534.90 2425 ---- 554.10B ---- 553.70B 545.80 +5.90 539.90 2430 ---- 559.10B ---- 558.40B 550.80 +5.90 544.90 2440 ---- 569.10B ---- 568.40B 560.80 +5.90 554.90 2450 ---- 579.90B ---- 579.90B 570.80 +5.90 564.90 2475 ---- 604.10B ---- 603.70B 595.80 +5.90 589.90 2500 ---- 629.90B ---- 629.90B 620.80 +5.90 614.90 2525 ---- 654.00B ---- 653.70B 645.80 +5.90 639.90 2550 ---- 679.90B ---- 679.90B 670.80 +5.90 664.90 2575 ---- 704.00B ---- 703.70B 695.80 +5.90 689.90 2600 ---- 729.90B ---- 729.90B 720.80 +5.90 714.90 2625 ---- 754.00B ---- 753.70B 745.80 +5.90 739.90 2750 ---- 879.80B ---- 879.80B 870.80 +5.90 864.90 2800 ---- 929.70B ---- 929.70B 920.80 +5.90 914.90 2975 ---- 1103.60B ---- 1103.60B 1095.80 +5.90 1089.90 3000 ---- 1129.60B ---- 1129.60B 1120.80 +5.90 1114.90 3250 ---- 1379.50B ---- 1379.50B 1370.80 +5.90 1364.90 3500 ---- 1629.30B ---- 1629.30B 1620.80 +5.90 1614.90 4000 ---- 2129.10B ---- 2129.10B 2120.80 +5.90 2114.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 +.10 .40 1 1275 ---- ---- ---- ---- .50 +.10 .40 6 1300 ---- .50B ---- .50B .60 +.20 .40 1325 ---- ---- ---- ---- .60 +.10 .50 1350 ---- .60B ---- ---- .70 +.20 .50 1 1375 ---- .70B ---- .70B .80 +.20 .60 1400 ---- .80B ---- ---- .90 +.20 .70 1425 ---- .90B ---- .90B 1.00 +.20 .80 1440 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1450 ---- 1.10B ---- 1.00B 1.10 +.20 .90 4 1460 ---- 1.20B ---- 1.10B 1.20 +.20 1.00 1470 ---- 1.30B ---- 1.20B 1.30 +.30 1.00 20 1475 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 1480 ---- 1.40B ---- 1.30B 1.40 +.30 1.10 1490 ---- 1.50B ---- 1.50B 1.50 +.30 1 1.20 1500 ---- 1.60B ---- 1.60B 1.60 +.30 1.30 86 1510 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 1520 ---- 2.00B ---- 2.00B 1.90 +.40 1.50 1525 ---- 2.10B ---- 2.10B 2.00 +.40 1.60 20 20 1530 ---- 2.20B ---- 2.20B 2.10 +.40 1.70 1540 ---- 2.40B ---- 2.40B 2.30 +.40 1.90 1545 ---- 2.50B ---- 2.50B 2.40 +.40 2.00 1550 2.30 2.60B 2.30 2.60B 2.50 +.40 30 2.10 71 1555 ---- 2.70B ---- 2.70B 2.60 +.40 2.20 1560 ---- 2.90B ---- 2.90B 2.70 +.40 2.30 4 1565 ---- 3.00B ---- 3.00B 2.90 +.50 2.40 1570 ---- 3.20B ---- 3.20B 3.00 +.50 2.50 1575 3.10 3.40B 2.90 3.40B 3.20 +.50 51 2.70 24 1580 ---- 3.50B ---- 3.50B 3.30 +.50 2.80 1585 ---- 3.70B ---- 3.70B 3.50 +.60 2.90 1590 ---- 3.90B ---- 3.90B 3.70 +.60 3.10 5 1595 ---- 4.10B ---- 4.10B 3.90 +.60 3.30 1 1600 4.60 4.60 4.60 3.80A 4.10 +.70 5 3.40 15 291 1605 ---- 4.50B ---- 4.50B 4.30 +.70 3.60 1610 ---- 4.70B ---- 4.70B 4.50 +.70 3.80 1615 ---- 5.00B ---- 5.00B 4.80 +.80 4.00 105 105 1620 ---- 5.30B ---- 5.30B 5.00 +.70 4.30 2 2 1625 5.90 5.90 4.90 5.60B 5.30 +.80 44 4.50 4 58 1630 ---- 5.80B ---- 5.80B 5.50 +.80 4.70 2 1635 ---- 6.10B ---- 6.10B 5.80 +.80 5.00 1640 ---- 6.50B ---- 6.40B 6.10 +.90 5.20 4 1645 ---- 6.80B ---- 6.80B 6.40 +.90 5.50 1 1650 7.60 7.60 6.40 7.40 6.80 +1.00 22 5.80 2 337 1655 ---- 7.50B ---- 7.50B 7.10 +1.00 6.10 1660 ---- 7.90B ---- 7.90B 7.50 +1.10 6.40 1665 ---- 8.30B ---- 8.30B 7.90 +1.10 6.80 1670 ---- 8.80B ---- 8.80B 8.30 +1.20 7.10 5 1675 ---- 9.40B ---- 9.40B 8.70 +1.20 7.50 3 137 1680 ---- 9.80B ---- 9.80B 9.20 +1.30 7.90 1685 ---- 10.30B ---- 10.30B 9.70 +1.30 8.40 1690 ---- 10.90B ---- 10.80B 10.20 +1.40 8.80 1695 ---- 11.40B ---- 11.40B 10.70 +1.40 9.30 1700 12.40 12.40 11.30 10.70A 11.30 +1.50 283 9.80 41 537 1705 ---- 12.80B ---- 12.80B 11.90 +1.50 10.40 1710 ---- 13.50B ---- 13.50B 12.50 +1.60 10.90 1715 ---- 14.20B ---- 14.20B 13.20 +1.70 11.50 1720 ---- 14.90B ---- 14.90B 13.90 +1.70 84 12.20 1725 16.00 16.00 16.00 13.80A 14.70 +1.80 396 12.90 4 134 1730 ---- 16.60B ---- 16.60B 15.40 +1.80 13.60 1 1 1735 ---- 17.50B ---- 17.50B 16.30 +2.00 14.30 1740 ---- 18.60B ---- 18.60B 17.10 +2.00 3 15.10 43 166 1745 ---- 19.50B ---- 19.50B 18.00 +2.00 16.00 180 181 1750 19.00 20.70B 19.00 17.80A 19.00 +2.20 30 16.80 82 360 1755 ---- 21.70B ---- 21.70B 20.00 +2.20 17.80 300 1760 ---- 22.80B ---- 22.80B 21.00 +2.30 87 18.70 25 71 1765 ---- 23.90B ---- 23.90B 22.10 +2.30 19.80 1770 ---- 25.20B ---- 25.10B 23.20 +2.40 20.80 1775 23.30 26.60B 23.30 24.50A 24.40 +2.50 65 21.90 1 308 1780 24.90 27.90B 24.90 27.00B 25.70 +2.60 3 23.10 36 1785 ---- 29.20B ---- 29.20B 27.00 +2.70 24.30 1790 27.20 30.70B 27.20 29.70B 28.30 +2.70 3 25.60 65 1795 29.20 32.20B 27.90A 31.20B 29.70 +2.80 15 26.90 10 16 1800 32.90 33.90B 29.20A 32.70B 31.20 +2.90 126 28.30 41 471 1805 ---- 35.50B ---- 35.50B 32.70 +3.00 29.70 1810 ---- 37.20B ---- 37.20B 34.30 +3.10 31.20 1815 ---- 39.00B ---- 39.00B 36.00 +3.20 32.80 1820 ---- 40.90B ---- 40.90B 37.70 +3.30 34.40 1825 ---- 43.00B ---- 43.00B 39.50 +3.40 44 36.10 3 237 1830 ---- 44.90B ---- 44.90B 41.40 +3.50 37.90 2 1835 ---- 47.00B ---- 47.00B 43.30 +3.60 39.70 403 1840 ---- 49.10B ---- 49.10B 45.30 +3.60 41.70 2 2 1845 ---- 51.30B ---- 51.30B 47.40 +3.80 43.60 1850 48.40 53.90B 46.40 51.60B 49.60 +3.90 7 45.70 33 473 1855 ---- 56.00B ---- 56.00B 51.80 +3.90 47.90 1860 ---- 58.00B ---- 58.00B 54.10 +4.00 50.10 32 1865 ---- 61.20B ---- 61.20B 56.50 +4.10 52.40 35 96 1870 ---- 63.10B ---- 63.10B 59.00 +4.20 54.80 1 30 1875 ---- 66.40B ---- 66.40B 61.50 +4.20 250 57.30 1 432 1880 ---- 68.50B ---- 68.50B 64.10 +4.20 90 59.90 16 1885 ---- 71.90B ---- 71.90B 66.80 +4.20 165 62.60 10 12 1890 ---- 74.20B ---- 74.20B 69.60 +4.30 65.30 100 120 1895 ---- 77.20B ---- 77.20B 72.40 +4.30 68.10 5 1900 ---- 80.70B ---- 80.70B 75.30 +4.40 2 70.90 51 1066 1905 ---- 83.20B ---- 83.20B 78.20 +4.40 73.80 1 1910 ---- 86.40B ---- 86.40B 81.30 +4.50 76.80 30 1915 ---- 90.20B ---- 90.20B 84.40 +4.60 79.80 8 61 1920 ---- 92.90B ---- 92.90B 87.50 +4.60 82.90 100 1925 ---- 96.90B ---- 96.90B 90.70 +4.60 86.10 2 256 1930 ---- 99.60B ---- 99.60B 94.00 +4.70 89.30 2 1935 ---- 103.20B ---- 103.20B 97.40 +4.80 92.60 1940 ---- 106.70B ---- 106.60B 100.80 +4.90 95.90 1945 ---- 110.30B ---- 110.30B 104.20 +4.90 99.30 1950 ---- 114.40B ---- 114.40B 107.70 +4.90 102.80 353 1955 ---- 117.60B ---- 117.50B 111.30 +5.00 106.30 15 1960 ---- 121.30B ---- 121.20B 114.90 +5.00 109.90 7 1965 ---- 125.10B ---- 125.00B 118.60 +5.10 113.50 50 1970 ---- 128.90B ---- 128.80B 122.30 +5.20 117.10 10 1975 ---- 132.70B ---- 132.70B 126.10 +5.20 120.90 174 1980 ---- 136.60B ---- 136.60B 129.90 +5.30 124.60 100 1985 ---- 140.60B 128.40A 140.50B 133.80 +5.30 128.50 32 1990 ---- 144.60B ---- 144.50B 137.70 +5.40 132.30 3 1995 ---- 148.60B 136.10A 148.50B 141.60 +5.40 136.20 2000 ---- 152.70B 139.90A 152.60B 145.60 +5.40 140.20 623 2005 ---- 156.80B 144.00A 156.70B 149.60 +5.40 144.20 4 2010 ---- 160.90B 148.00A 160.80B 153.70 +5.50 148.20 2015 ---- 165.10B 151.90A 165.00B 157.70 +5.40 152.30 174 2020 ---- 169.30B 156.10A 169.20B 161.90 +5.50 156.40 2025 ---- 173.50B 160.20A 173.40B 166.00 +5.50 160.50 15 2030 ---- 177.80B 164.50A 177.70B 170.20 +5.50 164.70 151 2035 ---- 182.00B 168.60A 182.00B 174.40 +5.50 168.90 2040 ---- 186.40B 172.60A 186.30B 178.70 +5.60 173.10 2 2045 ---- 190.70B 177.10A 190.60B 183.00 +5.70 177.30 2050 ---- 195.10B 181.30A 195.00B 187.30 +5.70 181.60 377 2055 ---- 199.50B 185.40A 199.40B 191.60 +5.70 185.90 3 2060 ---- 203.90B 189.90A 203.80B 195.90 +5.60 190.30 1 2065 ---- 208.30B 194.30A 208.20B 200.30 +5.70 194.60 2070 ---- 212.80B 198.70A 212.70B 204.70 +5.70 199.00 1 2075 ---- 217.20B 203.10A 217.20B 209.10 +5.70 203.40 1 2080 ---- 221.70B 207.50A 221.70B 213.60 +5.80 207.80 27 2085 ---- 226.20B 211.80A 226.20B 218.10 +5.80 212.30 1 2090 ---- 230.80B 216.30A 230.70B 222.50 +5.80 216.70 2095 ---- 235.30B 220.80A 235.30B 227.00 +5.80 221.20 2100 230.40 239.90B 225.30A 236.70B 231.60 +5.90 17 225.70 26 2105 ---- 244.50B 229.80A 244.40B 236.10 +5.80 230.30 2110 ---- 249.10B 234.40A 249.00B 240.60 +5.80 234.80 2115 ---- 253.70B 238.90A 253.60B 245.20 +5.80 239.40 1 2120 ---- 258.30B 243.20A 258.30B 249.80 +5.90 243.90 2125 254.00 263.00B 248.00A 248.00A 254.40 +5.90 26 248.50 4 2130 ---- 267.60B 252.60A 267.60B 259.00 +5.90 253.10 2135 ---- 272.30B 257.20A 272.30B 263.60 +5.90 257.70 2140 ---- 277.00B 261.80A 276.90B 268.20 +5.80 262.40 2145 ---- 281.70B 266.20A 281.60B 272.90 +5.90 267.00 2150 277.90 286.40B 271.10A 283.10B 277.60 +5.90 14 271.70 2 2155 ---- 291.10B 275.80A 291.10B 282.20 +5.90 276.30 2160 ---- 294.50B 280.40A 293.30B 286.90 +5.90 281.00 2165 ---- 299.30B 285.10A 298.00B 291.60 +5.90 285.70 2170 ---- 304.10B 289.80A 302.70B 296.30 +5.90 290.40 2175 ---- 310.10B 294.50A 310.00B 301.00 +5.90 295.10 2180 ---- 313.60B ---- 312.20B 305.80 +5.90 299.90 2185 ---- 318.40B ---- 317.00B 310.50 +5.90 304.60 2190 ---- 323.10B ---- 321.80B 315.20 +5.90 309.30 1 2195 ---- 327.90B ---- 326.60B 320.00 +5.90 314.10 2200 ---- 334.00B 318.30A 334.00B 324.80 +5.90 318.90 1 2205 ---- 337.50B ---- 336.20B 329.60 +6.00 323.60 2210 ---- 342.30B ---- 341.00B 334.30 +5.90 328.40 2215 ---- 347.20B ---- 345.80B 339.10 +5.90 333.20 2220 ---- 351.90B ---- 350.50B 343.90 +5.90 338.00 1 2225 ---- 358.10B 342.20A 358.10B 348.80 +6.00 342.80 2230 ---- 361.60B ---- 360.20B 353.60 +5.90 347.70 2235 ---- 366.40B ---- 365.00B 358.40 +5.90 352.50 2240 ---- 371.20B ---- 369.90B 363.20 +5.90 357.30 2245 ---- 376.10B ---- 374.70B 368.10 +5.90 362.20 2250 ---- 382.40B 366.40A 382.40B 372.90 +5.90 367.00 1 2255 ---- 385.90B ---- 384.50B 377.80 +5.90 371.90 2260 ---- 390.80B ---- 389.40B 382.70 +6.00 376.70 2265 ---- 395.60B ---- 394.20B 387.50 +5.90 381.60 2270 ---- 400.50B ---- 399.10B 392.40 +5.90 386.50 2275 ---- 406.90B 390.70A 406.90B 397.30 +6.00 391.30 2 2280 ---- 410.30B ---- 408.90B 402.20 +6.00 396.20 2285 ---- 415.20B ---- 413.80B 407.10 +6.00 401.10 2290 ---- 420.10B ---- 418.70B 411.90 +5.90 406.00 2295 ---- 425.00B ---- 423.70B 416.80 +5.90 410.90 2300 ---- 431.50B 414.70A 431.50B 421.80 +6.00 415.80 2305 ---- 434.90B ---- 433.50B 426.70 +6.00 420.70 2310 ---- 439.80B ---- 438.50B 431.60 +6.00 425.60 2315 ---- 444.80B ---- 443.40B 436.50 +6.00 430.50 2320 ---- 449.70B ---- 448.30B 441.40 +5.90 435.50 2325 ---- 456.20B 439.70A 456.20B 446.40 +6.00 440.40 13 2330 ---- 459.60B ---- 458.30B 451.30 +6.00 445.30 2335 ---- 464.50B ---- 463.30B 456.20 +5.90 450.30 2340 ---- 469.50B ---- 468.20B 461.20 +6.00 455.20 2345 ---- 474.40B ---- 473.20B 466.10 +5.90 460.20 2350 ---- 481.00B 464.40A 481.00B 471.10 +6.00 465.10 16 2360 ---- 489.40B ---- 487.90B 481.00 +6.00 475.00 2370 ---- 499.30B ---- 498.20B 490.90 +5.90 485.00 2375 ---- 505.80B 489.10A 505.80B 495.90 +5.90 490.00 2380 ---- 509.20B ---- 507.80B 500.90 +6.00 494.90 2390 ---- 519.20B ---- 517.70B 510.80 +5.90 504.90 2400 ---- 530.80B 513.60A 530.80B 520.80 +5.90 514.90 18 2410 ---- 539.10B ---- 537.70B 530.80 +5.90 524.90 2420 ---- 549.10B ---- 548.10B 540.80 +5.90 534.90 2425 ---- 554.10B 539.00A 553.30B 545.80 +5.90 539.90 2430 ---- 559.10B ---- 558.10B 550.80 +5.90 544.90 2440 ---- 569.10B ---- 568.10B 560.80 +5.90 554.90 2450 ---- 579.90B ---- 579.90B 570.80 +5.90 564.90 2475 ---- 604.00B ---- 603.20B 595.80 +5.90 589.90 2500 ---- 629.10B ---- 628.20B 620.80 +5.90 614.90 2525 ---- 654.00B ---- 653.20B 645.80 +5.90 639.90 2550 ---- 679.90B ---- 679.90B 670.80 +5.90 664.90 2575 ---- 704.00B ---- 703.20B 695.80 +5.90 689.90 2600 ---- 729.80B ---- 729.80B 720.80 +5.90 714.90 2625 ---- 753.90B ---- 753.20B 745.80 +5.90 739.90 2700 ---- 829.80B ---- 829.80B 820.80 +5.90 814.90 3000 ---- 1129.60B ---- 1129.60B 1120.80 +5.90 1114.90 3100 ---- 1229.60B ---- 1229.60B 1220.80 +5.90 1214.90 3200 ---- 1329.50B ---- 1329.50B 1320.80 +5.90 1314.90 3300 ---- 1429.40B ---- 1429.40B 1420.80 +5.90 1414.90 3400 ---- 1529.40B ---- 1529.40B 1520.80 +5.90 1514.90 4000 ---- 2129.10B ---- 2129.10B 2120.80 +5.90 2114.90 OG MAY24 Gold Option PUT 1250 ---- .40B ---- .40B .50 +.20 .30 1275 ---- ---- ---- ---- .60 +.20 .40 1300 ---- .50B ---- .50B .70 +.30 .40 1325 ---- ---- ---- ---- .70 +.20 .50 1350 ---- ---- ---- ---- .80 +.20 .60 1375 ---- ---- ---- ---- .90 +.20 .70 1400 ---- .90B ---- .90B 1.00 +.20 .80 1425 ---- 1.00B ---- 1.00B 1.20 +.30 .90 1450 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 1460 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 1470 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 1475 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 1480 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1490 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 1500 ---- 2.00B ---- 2.00B 2.00 +.40 1.60 1510 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 1520 ---- 2.30B ---- 2.30B 2.30 +.40 1.90 1525 ---- 2.40B ---- 2.40B 2.40 +.40 2.00 1530 ---- 2.60B ---- 2.60B 2.50 +.40 2.10 1540 ---- 2.80B ---- 2.80B 2.70 +.40 2.30 1545 ---- 3.00B ---- 3.00B 2.90 +.50 2.40 1550 ---- 3.10B ---- 3.10B 3.00 +.50 2.50 1 1555 ---- 3.30B ---- 3.30B 3.10 +.50 2.60 1560 ---- 3.40B ---- 3.40B 3.30 +.50 2.80 1565 ---- 3.60B ---- 3.60B 3.40 +.50 2.90 1570 ---- 3.80B ---- 3.80B 3.60 +.60 3.00 1575 ---- 4.00B ---- 4.00B 3.80 +.60 3.20 1580 ---- 4.20B ---- 4.20B 4.00 +.70 3.30 1585 ---- 4.40B ---- 4.40B 4.10 +.60 3.50 1590 ---- 4.50B ---- 4.50B 4.30 +.60 3.70 1595 ---- 4.80B ---- 4.80B 4.60 +.70 3.90 1600 ---- 5.10B ---- 5.10B 4.80 +.70 4.10 15 1605 ---- 5.20B ---- 5.20B 5.00 +.70 4.30 1610 ---- 5.50B ---- 5.40B 5.30 +.80 4.50 1615 ---- 5.80B ---- 5.80B 5.50 +.80 4.70 1 1620 ---- 6.10B ---- 6.10B 5.80 +.80 5.00 1 1625 ---- 6.40B ---- 6.40B 6.10 +.90 5.20 5 1630 ---- 6.70B ---- 6.70B 6.40 +.90 5.50 1635 ---- 7.00B ---- 6.90B 6.70 +.90 5.80 1640 ---- 7.40B ---- 7.40B 7.00 +.90 6.10 2 1645 ---- 7.80B ---- 7.80B 7.40 +1.00 6.40 2 1650 ---- 8.20B ---- 8.20B 7.80 +1.10 6.70 2 1655 ---- 8.50B ---- 8.50B 8.10 +1.00 7.10 1660 ---- 9.00B ---- 9.00B 8.50 +1.10 7.40 1665 ---- 9.40B ---- 9.40B 8.90 +1.10 7.80 1670 ---- 9.90B ---- 9.90B 9.40 +1.20 8.20 1675 ---- 10.30B ---- 10.30B 9.80 +1.20 8.60 3 1680 ---- 10.90B ---- 10.90B 10.30 +1.20 9.10 1685 ---- 11.40B ---- 11.40B 10.80 +1.30 9.50 1690 ---- 11.90B ---- 11.90B 11.30 +1.30 10.00 1695 ---- 12.60B ---- 12.60B 11.90 +1.40 10.50 1700 ---- 13.40B ---- 13.40B 12.50 +1.50 11.00 3 1705 ---- 13.90B ---- 13.90B 13.10 +1.50 11.60 1710 ---- 14.60B ---- 14.60B 13.70 +1.50 12.20 1715 ---- 15.30B ---- 15.30B 14.40 +1.60 3 12.80 1720 ---- 16.00B ---- 16.00B 15.00 +1.60 13.40 1725 15.60 16.70B 15.60 15.00A 15.80 +1.70 1 14.10 3 1730 16.30 17.50B 16.30 15.70A 16.50 +1.70 1 14.80 2 1735 17.00 18.40B 17.00 16.40A 17.30 +1.80 1 15.50 1740 ---- 19.30B ---- 19.30B 18.20 +1.90 16.30 1745 ---- 20.20B ---- 20.20B 19.00 +1.90 17.10 1750 ---- 21.50B ---- 21.50B 19.90 +2.00 17.90 6 7 1755 ---- 22.30B ---- 22.30B 20.90 +2.10 18.80 1760 ---- 23.40B ---- 23.40B 21.90 +2.20 19.70 1765 ---- 24.50B ---- 24.50B 22.90 +2.30 20.60 1770 ---- 25.70B ---- 25.70B 24.00 +2.40 21.60 1775 ---- 27.10B ---- 27.00B 25.10 +2.40 22.70 400 1780 ---- 28.30B ---- 28.30B 26.30 +2.50 23.80 5 1785 ---- 29.60B ---- 29.60B 27.50 +2.60 24.90 262 252 1790 29.00 30.90B 29.00 30.30B 28.80 +2.70 1 26.10 2 1795 ---- 32.30B ---- 32.30B 30.10 +2.70 27.40 2 1800 ---- 34.00B ---- 34.00B 31.50 +2.90 28.60 79 1805 ---- 35.30B ---- 35.30B 32.90 +2.90 30.00 209 209 1810 ---- 36.90B ---- 36.90B 34.40 +3.00 31.40 1815 ---- 38.60B ---- 38.60B 36.00 +3.10 32.90 2 1820 37.80 40.30B 35.60A 35.60A 37.60 +3.20 1 34.40 1 1825 39.60 42.10B 37.20A 37.20A 39.30 +3.30 1 36.00 3 1830 40.80 44.00B 38.80A 38.80A 41.00 +3.30 1 37.70 1 1835 ---- 45.90B ---- 45.90B 42.80 +3.40 39.40 1840 ---- 47.90B ---- 47.90B 44.70 +3.50 41.20 1845 ---- 49.90B ---- 49.90B 46.60 +3.60 43.00 1850 ---- 52.00B ---- 52.00B 48.60 +3.60 45.00 272 1855 ---- 54.20B ---- 54.20B 50.60 +3.70 46.90 205 1860 ---- 56.40B ---- 56.40B 52.70 +3.70 49.00 1 1 1865 ---- 58.30B ---- 58.20B 54.90 +3.80 51.10 1870 ---- 60.70B ---- 60.70B 57.20 +3.90 53.30 1875 61.10 63.10B 61.10 61.60B 59.50 +4.00 51 55.50 2 1880 ---- 65.60B ---- 65.60B 61.90 +4.10 57.80 1885 ---- 68.20B ---- 68.20B 64.30 +4.10 60.20 1890 ---- 70.80B ---- 70.80B 66.80 +4.20 62.60 1895 ---- 73.50B ---- 73.50B 69.40 +4.30 65.10 1900 74.10 76.70B 74.10 74.30B 72.10 +4.40 1 67.70 161 1905 ---- 79.10B ---- 79.10B 74.80 +4.50 70.30 1910 ---- 82.00B ---- 82.00B 77.50 +4.50 73.00 1915 ---- 85.00B ---- 84.90B 80.40 +4.60 75.80 1 1 1920 ---- 87.90B ---- 87.90B 83.30 +4.70 78.60 1925 ---- 91.00B ---- 91.00B 86.30 +4.80 81.50 1930 ---- 94.10B ---- 94.10B 89.30 +4.90 84.40 1935 ---- 97.40B ---- 97.40B 92.40 +4.90 87.50 1 1940 ---- 100.60B ---- 100.60B 95.50 +4.90 90.60 1945 ---- 103.90B ---- 103.90B 98.70 +5.00 93.70 1950 ---- 107.70B ---- 107.70B 102.00 +5.00 97.00 73 1955 ---- 111.10B ---- 111.10B 105.30 +5.00 100.30 1960 ---- 114.30B ---- 114.30B 108.70 +5.00 103.70 1965 ---- 117.80B ---- 117.80B 112.10 +5.00 107.10 1970 ---- 121.70B ---- 121.70B 115.60 +5.00 110.60 1975 ---- 125.00B ---- 124.90B 119.10 +5.00 114.10 1980 ---- 128.60B ---- 128.50B 122.70 +5.00 117.70 1 1985 ---- 132.30B ---- 132.30B 126.30 +5.10 121.20 1990 ---- 136.10B ---- 136.00B 129.90 +5.10 124.80 1995 ---- 139.90B ---- 139.80B 133.60 +5.10 128.50 2000 ---- 143.70B ---- 143.60B 137.40 +5.30 132.10 96 2005 ---- 147.60B ---- 147.50B 141.20 +5.40 135.80 5 2010 ---- 151.50B ---- 151.40B 145.00 +5.50 139.50 2015 ---- 155.40B ---- 155.30B 148.80 +5.50 143.30 4 2020 ---- 159.40B ---- 159.30B 152.70 +5.60 147.10 2025 ---- 163.40B ---- 163.30B 156.70 +5.70 151.00 2030 ---- 167.40B ---- 167.40B 160.60 +5.70 154.90 2035 ---- 171.50B ---- 171.40B 164.60 +5.70 158.90 2040 ---- 175.60B 162.90A 175.60B 168.70 +5.70 163.00 2045 ---- 179.80B ---- 179.70B 172.70 +5.70 167.00 2050 ---- 183.90B ---- 183.90B 176.80 +5.70 171.10 29 2055 ---- 188.10B 175.20A 188.00B 181.00 +5.70 175.30 2060 ---- 192.30B 179.20A 192.30B 185.10 +5.70 179.40 20 2065 ---- 196.60B 183.40A 196.50B 189.30 +5.70 183.60 2070 ---- 200.90B 187.60A 200.80B 193.50 +5.60 187.90 50 2075 ---- 205.10B 191.80A 205.10B 197.80 +5.70 192.10 2080 ---- 209.50B 196.00A 209.40B 202.00 +5.70 196.30 2085 ---- 213.80B 200.10A 213.70B 206.30 +5.70 200.60 1 2090 ---- 218.20B 204.60A 218.10B 210.60 +5.70 204.90 2095 ---- 222.50B 208.90A 222.50B 214.90 +5.70 209.20 2100 ---- 227.00B 213.20A 226.90B 219.30 +5.80 213.50 5 2105 ---- 231.40B 217.30A 231.30B 223.70 +5.90 217.80 1 2110 ---- 235.80B 221.90A 235.70B 228.00 +5.80 222.20 2115 ---- 240.30B 226.20A 240.20B 232.50 +6.00 226.50 2120 ---- 244.80B 230.40A 244.70B 236.90 +6.00 230.90 2125 ---- 249.20B 235.10A 249.20B 241.30 +6.00 235.30 2130 ---- 253.80B 239.40A 253.70B 245.80 +6.00 239.80 1 2135 ---- 258.30B 243.90A 258.20B 250.30 +6.10 244.20 2140 ---- 262.80B 248.40A 262.80B 254.80 +6.10 248.70 1 2145 ---- 267.40B 252.90A 267.30B 259.30 +6.10 253.20 2150 ---- 272.00B 257.40A 271.90B 263.80 +6.10 257.70 2155 ---- 276.50B 261.90A 276.40B 268.40 +6.20 262.20 2160 ---- 281.10B 266.40A 281.00B 272.90 +6.20 266.70 2165 ---- 285.80B 271.00A 285.70B 277.50 +6.20 271.30 1 2170 ---- 290.40B 275.50A 290.30B 282.10 +6.20 275.90 2175 ---- 295.00B 280.10A 294.90B 286.70 +6.30 280.40 2180 ---- 299.70B 284.70A 299.60B 291.30 +6.30 285.00 2185 ---- 304.30B 289.30A 304.30B 295.90 +6.20 289.70 2190 ---- 309.00B 293.70A 308.90B 300.50 +6.20 294.30 2195 ---- 313.70B 298.50A 313.60B 305.20 +6.30 298.90 2200 ---- 318.40B 303.20A 318.30B 309.80 +6.20 303.60 2205 ---- 323.10B 307.80A 323.00B 314.50 +6.20 308.30 2210 ---- 327.80B 312.50A 327.70B 319.10 +6.20 312.90 2215 ---- 332.50B 317.20A 332.50B 323.80 +6.20 317.60 2220 ---- 335.80B 321.60A 334.90B 328.50 +6.20 322.30 2225 ---- 341.90B 326.60A 341.90B 333.20 +6.20 327.00 2230 ---- 345.20B 331.30A 343.90B 337.90 +6.20 331.70 2235 ---- 349.80B 335.80A 348.50B 342.70 +6.20 336.50 2240 ---- 354.70B ---- 353.30B 347.40 +6.20 341.20 2245 ---- 359.40B ---- 358.10B 352.10 +6.10 346.00 2250 ---- 365.80B 350.30A 365.80B 356.90 +6.20 350.70 2255 ---- 369.00B ---- 367.60B 361.60 +6.10 355.50 2260 ---- 373.80B ---- 372.40B 366.40 +6.20 360.20 2265 ---- 378.60B ---- 377.20B 371.20 +6.20 365.00 2270 ---- 383.40B ---- 382.00B 376.00 +6.20 369.80 2275 ---- 389.80B 374.10A 389.80B 380.70 +6.10 374.60 2280 ---- 393.00B ---- 391.60B 385.50 +6.10 379.40 2285 ---- 397.90B ---- 396.50B 390.30 +6.10 384.20 2290 ---- 402.70B ---- 401.30B 395.20 +6.20 389.00 2295 ---- 407.50B ---- 406.10B 400.00 +6.20 393.80 2300 ---- 414.00B 398.10A 414.00B 404.80 +6.20 398.60 2305 ---- 417.20B ---- 415.80B 409.60 +6.10 403.50 2310 ---- 422.10B ---- 420.70B 414.50 +6.20 408.30 2315 ---- 426.90B ---- 425.50B 419.30 +6.20 413.10 2320 ---- 431.80B ---- 430.40B 424.10 +6.10 418.00 2325 ---- 438.30B 422.30A 438.30B 429.00 +6.20 422.80 2330 ---- 441.60B ---- 440.10B 433.90 +6.20 427.70 2335 ---- 446.50B ---- 445.00B 438.70 +6.20 432.50 2340 ---- 451.40B ---- 449.90B 443.60 +6.20 437.40 2345 ---- 456.30B ---- 454.80B 448.50 +6.20 442.30 2350 ---- 462.80B 446.60A 462.80B 453.40 +6.20 447.20 1 2355 ---- 466.10B ---- 464.60B 458.30 +6.30 452.00 2360 ---- 471.00B ---- 469.50B 463.10 +6.20 456.90 2370 ---- 480.80B ---- 479.40B 473.00 +6.30 466.70 2375 ---- 487.50B 471.10A 487.50B 477.90 +6.30 471.60 2380 ---- 490.70B ---- 489.30B 482.80 +6.20 476.60 2390 ---- 500.50B ---- 499.20B 492.60 +6.20 486.40 2400 ---- 512.20B 495.70A 512.20B 502.50 +6.20 496.30 2410 ---- 520.30B ---- 519.10B 512.40 +6.30 506.10 2420 ---- 530.20B ---- 528.80B 522.30 +6.30 516.00 2425 ---- 536.90B 520.40A 536.90B 527.20 +6.20 521.00 2430 ---- 540.20B ---- 539.00B 532.20 +6.20 526.00 2440 ---- 550.10B ---- 549.00B 542.10 +6.20 535.90 2450 ---- 561.90B 545.10A 561.90B 552.10 +6.30 545.80 1 2460 ---- 570.00B ---- 569.00B 562.00 +6.20 555.80 3 2475 ---- 586.90B 570.10A 586.80B 577.00 +6.20 570.80 2500 ---- 610.00B 595.10A 608.70B 602.00 +6.20 595.80 2525 ---- 634.90B ---- 633.70B 627.00 +6.20 620.80 2550 ---- 659.90B ---- 659.10B 652.00 +6.20 645.80 2575 ---- 684.80B ---- 684.10B 677.00 +6.20 670.80 2600 ---- 709.90B ---- 709.10B 702.00 +6.20 695.80 2625 ---- 734.80B ---- 734.10B 727.00 +6.20 720.80 2650 ---- 759.80B ---- 759.10B 752.00 +6.20 745.80 2750 ---- 859.80B ---- 859.10B 852.00 +6.20 845.80 3000 ---- 1109.60B ---- 1109.20B 1102.00 +6.20 1095.80 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .20 +.10 .10 1 1025 ---- .20B ---- .20B .20 +.10 .10 1050 ---- ---- ---- ---- .20 .00 .20 1226 1075 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- .30B ---- .30B .30 +.10 .20 1110 ---- .30B ---- ---- .30 +.10 .20 1120 ---- .30B ---- .30B .30 +.10 .20 1125 ---- ---- ---- ---- .30 .00 .30 1130 ---- ---- ---- ---- .30 .00 .30 1 1140 ---- ---- ---- ---- .30 .00 .30 1150 .50 .50 .50 .50 .30 .00 5 .30 10 1160 ---- ---- ---- ---- .40 +.10 .30 1170 ---- ---- ---- ---- .40 +.10 .30 1175 ---- ---- ---- ---- .40 +.10 .30 1180 ---- ---- ---- ---- .40 +.10 .30 1190 ---- ---- ---- ---- .40 .00 .40 1195 ---- ---- ---- ---- .40 .00 .40 1200 ---- ---- ---- ---- .40 .00 .40 9 1205 ---- ---- ---- ---- .40 .00 .40 1210 ---- ---- ---- ---- .50 +.10 .40 1215 ---- ---- ---- ---- .50 +.10 .40 1220 ---- ---- ---- ---- .50 +.10 .40 1225 ---- ---- ---- ---- .50 +.10 .40 1230 ---- ---- ---- ---- .50 +.10 .40 1235 ---- ---- ---- ---- .50 +.10 .40 6 1240 ---- ---- ---- ---- .50 .00 .50 1245 ---- ---- ---- ---- .50 .00 .50 1250 ---- ---- ---- ---- .50 .00 .50 40 1255 ---- ---- ---- ---- .50 .00 .50 1260 ---- ---- ---- ---- .60 +.10 .50 1265 ---- ---- ---- ---- .60 +.10 .50 1270 ---- ---- ---- ---- .60 +.10 .50 1275 ---- ---- ---- ---- .60 +.10 .50 1280 ---- ---- ---- ---- .60 +.10 .50 1285 ---- ---- ---- ---- .60 .00 .60 1290 ---- ---- ---- ---- .60 .00 .60 1295 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .70 +.10 .60 1029 1305 ---- ---- ---- ---- .70 +.10 .60 1310 ---- ---- ---- ---- .70 +.10 .60 1315 ---- ---- ---- ---- .70 +.10 .60 1320 ---- ---- ---- ---- .70 .00 .70 1325 ---- ---- ---- ---- .80 +.10 .70 1330 ---- ---- ---- ---- .80 +.10 .70 1335 ---- ---- ---- ---- .80 +.10 .70 1340 ---- ---- ---- ---- .80 +.10 .70 1345 ---- .80B ---- .80B .80 +.10 .70 1350 ---- ---- ---- ---- .90 +.10 .80 1 1355 ---- ---- ---- ---- .90 +.10 .80 1360 ---- ---- ---- ---- .90 +.10 .80 2 1365 ---- .90B ---- .90B .90 +.10 .80 1370 ---- .90B ---- ---- 1.00 +.20 .80 1375 ---- ---- ---- ---- 1.00 +.10 .90 1380 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1385 ---- 1.00B ---- ---- 1.10 +.20 .90 1390 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1395 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1400 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1405 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1410 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 683 1415 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 1420 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 1425 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 1430 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 1435 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 1440 ---- 1.60B ---- 1.60B 1.60 +.30 1.30 1445 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 1450 ---- 1.80B ---- 1.80B 1.70 +.30 1.40 1543 1455 ---- 1.80B ---- 1.80B 1.70 +.20 1.50 1460 ---- 1.90B ---- 1.90B 1.80 +.20 1.60 1465 ---- 2.00B ---- 2.00B 1.90 +.30 1.60 1470 ---- 2.10B ---- 2.10B 2.00 +.30 1.70 1475 2.10 2.30 2.10 2.30 2.10 +.30 33 1.80 9 60 1480 ---- 2.20B ---- 2.20B 2.20 +.30 1.90 1 1485 ---- 2.30B ---- 2.30B 2.30 +.30 2.00 2 1490 ---- 2.50B ---- 2.40B 2.40 +.40 2.00 1 1495 ---- 2.60B ---- 2.60B 2.50 +.40 2.10 1500 2.70 2.70 2.70 2.70 2.60 +.40 3002 2.20 2031 1505 ---- 2.80B ---- 2.80B 2.70 +.40 2.30 1510 ---- 2.90B ---- 2.90B 2.80 +.30 2.50 1515 ---- 3.10B ---- 3.10B 3.00 +.40 2.60 1520 ---- 3.20B ---- 3.20B 3.10 +.40 2.70 15 1525 ---- 3.40B ---- 3.40B 3.20 +.40 2.80 19 33 1530 ---- 3.50B ---- 3.50B 3.40 +.40 3.00 1535 ---- 3.70B ---- 3.70B 3.50 +.40 3.10 1540 ---- 3.80B ---- 3.80B 3.70 +.50 3.20 1545 ---- 4.00B ---- 4.00B 3.90 +.50 3.40 1550 4.20 4.20 4.20 3.90A 4.10 +.50 28 3.60 52 1555 ---- 4.40B ---- 4.40B 4.20 +.50 3.70 1560 ---- 4.60B ---- 4.60B 4.40 +.50 3.90 1565 ---- 4.80B ---- 4.80B 4.70 +.60 4.10 1570 ---- 5.00B ---- 5.00B 4.90 +.60 4.30 2 1575 ---- 5.30B ---- 5.30B 5.10 +.60 4.50 57 1580 ---- 5.50B ---- 5.50B 5.30 +.60 4.70 1585 ---- 5.80B ---- 5.80B 5.60 +.70 4.90 1 1590 ---- 6.00B ---- 6.00B 5.80 +.70 5.10 1595 ---- 6.30B ---- 6.30B 6.10 +.70 5.40 1600 ---- 6.70B ---- 6.70B 6.40 +.80 5.60 2 436 1605 ---- 6.90B ---- 6.90B 6.70 +.80 5.90 1 1610 ---- 7.30B ---- 7.30B 7.00 +.90 6.10 1 1615 ---- 7.60B ---- 7.60B 7.30 +.90 6.40 1620 ---- 8.00B ---- 8.00B 7.60 +.90 6.70 1625 ---- 8.40B ---- 8.40B 8.00 +1.00 7.00 1630 ---- 8.70B ---- 8.70B 8.30 +.90 7.40 1635 ---- 9.10B ---- 9.10B 8.70 +1.00 7.70 1640 ---- 9.50B ---- 9.50B 9.10 +1.00 8.10 1645 ---- 10.00B ---- 10.00B 9.50 +1.10 8.40 1650 9.00 10.60B 9.00 10.60B 10.00 +1.20 2 8.80 1032 1655 ---- 10.90B ---- 10.90B 10.40 +1.20 9.20 1660 ---- 11.40B ---- 11.40B 10.90 +1.20 9.70 1665 ---- 11.90B ---- 11.90B 11.40 +1.30 10.10 1670 ---- 12.50B ---- 12.50B 11.90 +1.30 10.60 1 1675 11.80 13.10B 11.80 13.10B 12.40 +1.30 200 11.10 100 1680 ---- 13.70B ---- 13.70B 13.00 +1.40 11.60 1685 ---- 14.30B ---- 14.30B 13.60 +1.50 12.10 1690 ---- 15.00B ---- 15.00B 14.20 +1.50 12.70 1695 ---- 15.70B ---- 15.70B 14.80 +1.50 13.30 1700 14.90 16.60B 14.80 16.50B 15.50 +1.60 2 13.90 317 684 1705 17.40 17.40 17.40 17.40 16.20 +1.70 8 14.50 1710 ---- 17.80B ---- 17.80B 16.90 +1.70 15.20 1715 ---- 18.70B ---- 18.70B 17.70 +1.80 15.90 1720 ---- 19.50B ---- 19.50B 18.50 +1.80 16.70 1725 ---- 20.40B ---- 20.40B 19.30 +1.90 17.40 200 200 1730 ---- 21.30B ---- 21.30B 20.20 +2.00 18.20 1735 ---- 22.30B ---- 22.30B 21.10 +2.10 19.00 30 1740 ---- 23.30B ---- 23.30B 22.00 +2.10 19.90 1745 ---- 24.30B ---- 24.30B 23.00 +2.20 20.80 1750 ---- 25.80B ---- 25.80B 24.00 +2.20 200 21.80 611 1755 ---- 26.50B ---- 26.50B 25.10 +2.30 22.80 1760 ---- 27.70B ---- 27.70B 26.20 +2.40 23.80 1765 ---- 28.90B ---- 28.90B 27.30 +2.40 24.90 1770 ---- 30.20B ---- 30.20B 28.50 +2.50 26.00 1775 ---- 31.60B ---- 31.60B 29.70 +2.60 27.10 851 1780 ---- 32.80B ---- 32.80B 31.00 +2.70 28.30 1785 ---- 34.20B ---- 34.20B 32.40 +2.80 29.60 1790 ---- 35.70B ---- 35.70B 33.70 +2.80 1 30.90 1795 ---- 37.20B ---- 37.20B 35.20 +3.00 32.20 6 36 1800 36.60 39.30B 34.80A 34.80A 36.70 +3.10 142 33.60 36 1132 1805 ---- 40.50B ---- 40.50B 38.20 +3.10 35.10 1810 ---- 42.20B ---- 42.20B 39.80 +3.20 36.60 1815 ---- 43.90B ---- 43.90B 41.40 +3.20 38.20 1820 ---- 45.70B ---- 45.70B 43.10 +3.30 39.80 1825 ---- 47.70B ---- 47.60B 44.90 +3.40 41.50 201 1830 ---- 49.40B ---- 49.30B 46.70 +3.50 43.20 20 1835 ---- 51.50B ---- 51.50B 48.60 +3.60 45.00 1840 ---- 53.60B ---- 53.60B 50.60 +3.70 46.90 1 1845 ---- 55.70B ---- 55.70B 52.60 +3.80 48.80 10 1850 ---- 58.20B ---- 58.20B 54.60 +3.80 3 50.80 50 305 1855 ---- 60.10B ---- 60.10B 56.70 +3.90 52.80 16 1860 ---- 62.30B ---- 62.30B 58.90 +4.00 54.90 1865 ---- 64.50B ---- 64.50B 61.10 +4.00 57.10 27 1870 ---- 67.30B ---- 67.30B 63.50 +4.20 59.30 100 1875 ---- 69.80B ---- 69.70B 65.80 +4.20 61.60 98 1880 ---- 72.30B ---- 72.30B 68.20 +4.20 38 64.00 35 503 1885 ---- 74.50B ---- 74.50B 70.70 +4.30 66.40 1890 ---- 77.50B ---- 77.50B 73.30 +4.40 68.90 16 504 1895 ---- 79.90B ---- 79.90B 75.90 +4.40 71.50 1900 ---- 83.00B ---- 83.00B 78.60 +4.50 74.10 5 624 1905 ---- 85.50B ---- 85.50B 81.30 +4.50 76.80 6 1910 ---- 88.40B ---- 88.40B 84.10 +4.50 79.60 2 1915 ---- 91.30B ---- 91.30B 86.90 +4.50 82.40 1920 ---- 94.40B ---- 94.30B 89.80 +4.50 85.30 1925 ---- 97.70B ---- 97.70B 92.80 +4.60 88.20 1 1930 ---- 100.50B ---- 100.50B 95.80 +4.60 91.20 1935 ---- 103.70B ---- 103.70B 98.90 +4.70 94.20 1940 ---- 106.90B ---- 106.90B 102.00 +4.70 97.30 1 1945 ---- 110.20B ---- 110.20B 105.20 +4.80 100.40 1950 ---- 113.70B ---- 113.70B 108.40 +4.80 103.60 216 1955 ---- 116.90B ---- 116.90B 111.70 +4.80 106.90 1960 ---- 120.60B ---- 120.60B 115.00 +4.90 110.10 40 1965 ---- 123.80B ---- 123.80B 118.40 +4.90 113.50 1970 ---- 127.70B ---- 127.70B 121.90 +5.00 116.90 100 1975 ---- 131.10B ---- 131.10B 125.30 +5.00 120.30 90 1980 ---- 134.70B ---- 134.70B 128.90 +5.20 123.70 1985 ---- 138.50B ---- 138.50B 132.40 +5.10 127.30 77 1990 ---- 141.90B ---- 141.80B 136.00 +5.20 130.80 1995 ---- 145.60B ---- 145.50B 139.70 +5.30 134.40 2000 ---- 149.40B ---- 149.30B 143.40 +5.40 138.00 501 2005 ---- 153.20B ---- 153.10B 147.10 +5.40 141.70 150 2010 ---- 157.00B ---- 156.90B 150.90 +5.50 145.40 704 2015 ---- 160.90B ---- 160.80B 154.70 +5.50 149.20 2020 ---- 164.80B ---- 164.70B 158.50 +5.60 152.90 30 2025 ---- 168.70B ---- 168.60B 162.40 +5.60 156.80 28 2030 ---- 172.70B ---- 172.60B 166.30 +5.70 160.60 50 2035 ---- 176.70B ---- 176.60B 170.20 +5.70 164.50 100 2040 ---- 180.70B ---- 180.60B 174.20 +5.80 168.40 50 2045 ---- 184.80B ---- 184.70B 178.20 +5.80 172.40 2050 ---- 188.90B ---- 188.80B 182.20 +5.80 176.40 232 2055 ---- 193.00B 180.30A 192.90B 186.20 +5.80 180.40 2060 ---- 197.10B ---- 197.10B 190.30 +5.90 184.40 2065 ---- 201.30B ---- 201.20B 194.40 +5.90 188.50 2070 ---- 205.50B ---- 205.40B 198.60 +6.00 192.60 2075 ---- 209.70B 196.70A 209.60B 202.70 +5.90 196.80 275 2080 ---- 213.90B ---- 213.90B 206.90 +6.00 200.90 3 2085 ---- 218.20B ---- 218.10B 211.10 +6.00 205.10 3 2090 ---- 222.50B ---- 222.40B 215.30 +6.00 209.30 2095 ---- 226.80B ---- 226.70B 219.60 +6.10 213.50 2100 ---- 231.10B 217.70A 231.10B 223.80 +6.00 217.80 2 2105 ---- 235.50B 221.80A 235.50B 228.10 +6.00 222.10 2110 ---- 239.80B 226.30A 239.70B 232.40 +6.00 226.40 120 2115 ---- 244.20B 230.60A 244.10B 236.80 +6.10 230.70 2120 ---- 248.60B 235.00A 248.60B 241.10 +6.00 235.10 2125 ---- 253.00B 239.10A 253.00B 245.50 +6.10 239.40 3 2130 ---- 257.50B 243.60A 257.40B 249.90 +6.10 243.80 2135 ---- 261.90B 248.00A 261.90B 254.30 +6.10 248.20 2140 ---- 266.40B 252.20A 266.30B 258.70 +6.10 252.60 2145 ---- 270.90B 256.80A 270.80B 263.10 +6.00 257.10 2150 267.10 275.30B 261.20A 272.40B 267.60 +6.10 6 261.50 2155 ---- 279.90B 265.70A 279.80B 272.00 +6.00 266.00 2160 ---- 284.40B 269.90A 284.30B 276.50 +6.00 270.50 2165 ---- 288.90B 274.40A 288.90B 281.00 +6.00 275.00 2170 ---- 293.50B 279.10A 293.40B 285.50 +6.00 279.50 2175 ---- 298.00B 283.60A 298.00B 290.00 +6.00 284.00 2180 ---- 302.60B 288.10A 302.60B 294.60 +6.10 288.50 2185 ---- 307.20B 292.50A 307.20B 299.10 +6.00 293.10 1 2190 ---- 311.80B 297.20A 311.80B 303.70 +6.10 297.60 2195 ---- 316.40B 301.80A 316.40B 308.20 +6.00 302.20 2200 312.00 321.00B 306.10A 318.00B 312.80 +6.00 3 306.80 5 2205 ---- 325.70B 310.90A 325.70B 317.40 +6.00 311.40 2210 ---- 330.30B 315.50A 330.30B 322.00 +6.00 316.00 2215 ---- 335.00B 320.10A 335.00B 326.60 +6.00 320.60 2220 ---- 339.60B 324.70A 339.60B 331.20 +6.00 325.20 1 2225 ---- 344.30B 329.40A 344.30B 335.90 +6.10 329.80 2230 ---- 349.00B 334.00A 349.00B 340.50 +6.10 334.40 20 2235 ---- 353.70B 338.70A 353.70B 345.20 +6.10 339.10 2240 ---- 358.40B 343.30A 358.40B 349.90 +6.20 343.70 2245 ---- 363.10B 348.00A 363.10B 354.50 +6.10 348.40 2250 359.20 367.80B 352.80A 364.70B 359.20 +6.10 4 353.10 2255 ---- 372.60B 357.40A 372.50B 363.90 +6.10 357.80 2260 ---- 375.20B 362.10A 374.00B 368.60 +6.20 362.40 2265 ---- 379.90B 366.90A 378.80B 373.30 +6.20 367.10 2270 ---- 384.70B 371.30A 383.50B 378.00 +6.10 371.90 2275 ---- 391.60B 376.30A 391.60B 382.80 +6.20 376.60 2280 ---- 394.20B ---- 393.00B 387.50 +6.20 381.30 16 2285 ---- 399.00B ---- 397.80B 392.30 +6.30 386.00 2290 ---- 403.80B ---- 402.60B 397.00 +6.20 390.80 2295 ---- 408.60B ---- 407.40B 401.80 +6.30 395.50 2300 ---- 415.50B 400.00A 415.40B 406.50 +6.20 400.30 2305 ---- 418.10B ---- 417.00B 411.30 +6.20 405.10 2310 ---- 423.00B ---- 421.80B 416.10 +6.30 409.80 2315 ---- 427.80B ---- 426.60B 420.90 +6.30 414.60 2320 ---- 432.60B ---- 431.40B 425.70 +6.30 419.40 2325 ---- 439.60B 423.90A 439.60B 430.50 +6.30 424.20 2330 ---- 442.30B ---- 441.00B 435.30 +6.30 429.00 2335 ---- 447.10B ---- 445.90B 440.10 +6.30 433.80 2340 ---- 452.00B ---- 450.70B 444.90 +6.20 438.70 2345 ---- 456.80B ---- 455.60B 449.80 +6.30 443.50 2350 ---- 463.80B 448.00A 463.80B 454.60 +6.30 448.30 2355 ---- 466.50B ---- 465.30B 459.40 +6.20 453.20 1 2360 ---- 471.40B ---- 470.20B 464.30 +6.30 458.00 2370 ---- 481.10B ---- 479.90B 474.00 +6.30 467.70 2375 ---- 488.20B 472.20A 488.10B 478.90 +6.30 472.60 2380 ---- 490.90B ---- 489.70B 483.70 +6.20 477.50 2390 ---- 500.70B ---- 499.50B 493.50 +6.30 487.20 2400 ---- 512.70B 496.60A 512.70B 503.30 +6.30 497.00 1 2410 ---- 520.40B ---- 519.20B 513.00 +6.20 506.80 2420 ---- 530.20B ---- 528.70B 522.90 +6.30 516.60 2425 ---- 537.40B 521.10A 537.40B 527.80 +6.20 521.60 2430 ---- 540.00B ---- 539.00B 532.70 +6.20 526.50 2440 ---- 549.90B ---- 548.90B 542.60 +6.30 536.30 2450 ---- 562.10B 545.70A 562.10B 552.40 +6.20 546.20 2460 ---- 569.80B ---- 568.80B 562.30 +6.20 556.10 2475 ---- 586.80B 570.40A 586.80B 577.20 +6.20 571.00 2500 ---- 611.80B 595.10A 611.80B 602.00 +6.20 595.80 5 2525 ---- 636.80B 620.10A 636.80B 627.00 +6.20 620.80 2550 ---- 659.50B 645.10A 659.10B 652.00 +6.20 645.80 2575 ---- 684.30B ---- 684.10B 677.00 +6.20 670.80 2600 ---- 709.40B ---- 709.00B 702.00 +6.20 695.80 2625 ---- 734.30B ---- 734.10B 727.00 +6.20 720.80 2650 ---- 759.30B ---- 759.00B 752.00 +6.20 745.80 2700 ---- 809.30B ---- 809.00B 802.00 +6.20 795.80 2750 ---- 859.20B ---- 859.00B 852.00 +6.20 845.80 2800 ---- 909.20B ---- 909.00B 902.00 +6.20 895.80 2850 ---- 959.20B ---- 959.00B 952.00 +6.20 945.80 2875 ---- 984.10B ---- 984.00B 977.00 +6.20 970.80 2950 ---- 1059.10B ---- 1059.00B 1052.00 +6.20 1045.80 3000 ---- 1109.00B ---- 1108.90B 1102.00 +6.20 1095.80 3200 ---- 1308.90B ---- 1308.90B 1302.00 +6.20 1295.80 3500 ---- 1608.70B ---- 1608.70B 1602.00 +6.20 1595.80 4000 ---- 2108.60B ---- 2108.60B 2102.00 +6.20 2095.80 OG JUL24 Gold Option PUT 1275 ---- .50B ---- .50B .70 +.30 .40 1300 ---- .60B ---- .60B .80 +.30 .50 1325 ---- ---- ---- ---- .90 +.20 .70 1350 ---- .90B ---- .90B 1.00 +.20 .80 1375 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1400 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1425 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1450 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1470 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 1475 ---- 2.50B ---- 2.50B 2.40 +.20 2.20 1480 ---- 2.60B ---- 2.60B 2.50 +.30 2.20 1490 ---- 2.80B ---- 2.80B 2.80 +.40 2.40 1500 ---- 3.10B ---- 3.10B 3.00 +.30 2.70 20 1510 ---- 3.40B ---- 3.40B 3.30 +.40 2.90 1520 ---- 3.70B ---- 3.70B 3.60 +.40 3.20 1525 ---- 3.90B ---- 3.90B 3.80 +.50 3.30 1530 ---- 4.00B ---- 4.00B 3.90 +.40 3.50 1540 ---- 4.40B ---- 4.40B 4.30 +.50 3.80 1550 ---- 4.80B ---- 4.80B 4.70 +.60 4.10 1560 ---- 5.20B ---- 5.20B 5.10 +.60 4.50 1565 ---- 5.40B ---- 5.40B 5.30 +.60 4.70 1570 ---- 5.70B ---- 5.70B 5.60 +.70 4.90 1 1575 ---- 5.90B ---- 5.90B 5.80 +.70 5.10 1580 ---- 6.20B ---- 6.20B 6.10 +.70 5.40 1585 ---- 6.50B ---- 6.50B 6.30 +.70 5.60 1590 ---- 6.70B ---- 6.70B 6.60 +.80 5.80 1595 ---- 7.00B ---- 7.00B 6.90 +.80 6.10 1600 ---- 7.30B ---- 7.30B 7.20 +.90 4 6.30 1605 ---- 7.70B ---- 7.70B 7.50 +.90 6.60 10 1610 ---- 8.00B ---- 7.90B 7.80 +.90 6.90 1615 ---- 8.40B ---- 8.40B 8.10 +.90 7.20 1620 ---- 8.70B ---- 8.70B 8.40 +.90 7.50 1625 ---- 9.10B ---- 9.10B 8.80 +1.00 7.80 1630 ---- 9.50B ---- 9.50B 9.20 +1.00 8.20 1635 ---- 9.90B ---- 9.90B 9.60 +1.10 8.50 1640 ---- 10.30B ---- 10.30B 10.00 +1.10 8.90 1645 ---- 10.80B ---- 10.80B 10.40 +1.10 9.30 1650 ---- 11.20B ---- 11.20B 10.80 +1.10 9.70 1655 ---- 11.70B ---- 11.70B 11.30 +1.20 10.10 1660 ---- 12.20B ---- 12.20B 11.70 +1.20 10.50 1665 ---- 12.70B ---- 12.70B 12.20 +1.20 11.00 1670 ---- 13.30B ---- 13.30B 12.70 +1.30 11.40 1675 ---- 13.80B ---- 13.80B 13.30 +1.40 11.90 1680 ---- 14.40B ---- 14.40B 13.80 +1.40 12.40 1685 ---- 15.00B ---- 15.00B 14.40 +1.40 13.00 1690 ---- 15.70B ---- 15.70B 15.00 +1.50 13.50 1695 ---- 16.30B ---- 16.20B 15.70 +1.60 14.10 1700 ---- 17.00B ---- 17.00B 16.30 +1.60 4 14.70 1705 ---- 17.70B ---- 17.70B 17.00 +1.70 15.30 1710 ---- 18.40B ---- 18.40B 17.70 +1.70 16.00 1715 ---- 19.20B ---- 19.20B 18.50 +1.80 16.70 1720 ---- 20.00B ---- 20.00B 19.20 +1.80 17.40 1725 ---- 20.80B ---- 20.80B 20.00 +1.80 18.20 1730 ---- 21.70B ---- 21.70B 20.90 +2.00 18.90 1735 ---- 22.60B ---- 22.60B 21.70 +1.90 19.80 1740 ---- 23.50B ---- 23.50B 22.60 +2.00 20.60 1745 ---- 24.50B ---- 24.50B 23.60 +2.10 21.50 1750 ---- 25.50B ---- 25.50B 24.60 +2.20 22.40 1 1755 ---- 26.50B ---- 26.50B 25.60 +2.20 23.40 1760 ---- 27.60B ---- 27.60B 26.60 +2.20 24.40 1765 ---- 28.70B ---- 28.70B 27.70 +2.30 25.40 1770 ---- 29.80B ---- 29.80B 28.80 +2.30 26.50 5 1775 ---- 31.20B ---- 31.20B 30.00 +2.40 27.60 30 1780 ---- 32.40B ---- 32.40B 31.20 +2.40 28.80 1785 ---- 33.70B ---- 33.70B 32.50 +2.50 30.00 1790 ---- 35.10B ---- 35.10B 33.80 +2.60 31.20 1795 ---- 36.50B ---- 36.50B 35.20 +2.70 32.50 1800 ---- 38.30B ---- 38.30B 36.60 +2.70 33.90 1 1805 ---- 39.50B ---- 39.50B 38.00 +2.70 35.30 1810 ---- 41.10B ---- 41.10B 39.50 +2.80 36.70 1815 ---- 42.70B ---- 42.70B 41.00 +2.80 38.20 1820 ---- 44.40B ---- 44.40B 42.60 +2.80 39.80 1825 ---- 46.50B ---- 46.50B 44.30 +2.90 41.40 1 1830 ---- 47.90B ---- 47.90B 46.00 +3.00 43.00 1835 ---- 49.80B ---- 49.80B 47.70 +3.00 44.70 1840 ---- 51.70B ---- 51.70B 49.50 +3.00 1 46.50 1845 ---- 53.60B ---- 53.60B 51.40 +3.10 48.30 1850 ---- 56.00B ---- 56.00B 53.30 +3.20 50.10 6 1855 ---- 57.70B ---- 57.70B 55.20 +3.10 52.10 1860 ---- 59.80B ---- 59.80B 57.30 +3.30 54.00 3 1865 ---- 62.00B ---- 62.00B 59.30 +3.30 56.00 1870 ---- 64.30B ---- 64.30B 61.50 +3.40 58.10 1875 ---- 66.90B ---- 66.90B 63.70 +3.40 60.30 1880 ---- 68.90B ---- 68.90B 65.90 +3.50 62.40 400 1885 ---- 71.30B ---- 71.30B 68.20 +3.50 64.70 1890 ---- 73.80B ---- 73.80B 70.60 +3.60 67.00 1895 ---- 76.30B ---- 76.30B 73.00 +3.70 69.30 1900 ---- 79.10B ---- 79.10B 75.50 +3.80 71.70 260 1905 ---- 81.50B ---- 81.50B 78.00 +3.80 74.20 1 1910 ---- 84.20B ---- 84.20B 80.60 +3.90 76.70 2 1915 ---- 87.00B ---- 87.00B 83.20 +3.90 79.30 1920 ---- 89.80B ---- 89.80B 86.00 +4.10 81.90 1925 ---- 92.80B ---- 92.80B 88.70 +4.10 84.60 1930 ---- 95.50B ---- 95.50B 91.50 +4.10 87.40 1935 ---- 98.50B ---- 98.50B 94.40 +4.30 90.10 1940 ---- 101.50B ---- 101.50B 97.30 +4.30 93.00 1 1945 ---- 104.60B ---- 104.60B 100.30 +4.40 95.90 1950 ---- 107.90B ---- 107.90B 103.40 +4.60 98.80 2 1955 ---- 110.90B ---- 110.90B 106.50 +4.70 101.80 1960 ---- 114.10B ---- 114.10B 109.60 +4.70 104.90 1965 ---- 117.40B ---- 117.40B 112.80 +4.80 108.00 1970 ---- 120.70B ---- 120.70B 116.00 +4.90 111.10 1975 ---- 124.20B ---- 124.20B 119.30 +5.00 114.30 20 1980 ---- 127.60B ---- 127.60B 122.60 +5.10 117.50 1985 ---- 130.90B ---- 130.90B 126.00 +5.20 120.80 1990 ---- 134.40B ---- 134.40B 129.40 +5.20 124.20 1995 ---- 137.90B ---- 137.90B 132.80 +5.30 127.50 2000 ---- 141.70B ---- 141.70B 136.30 +5.30 131.00 13 2005 ---- 145.10B ---- 145.10B 139.90 +5.50 134.40 2010 ---- 148.80B ---- 148.80B 143.40 +5.50 137.90 150 2015 ---- 152.50B ---- 152.50B 147.10 +5.60 141.50 1 2020 ---- 156.20B ---- 156.20B 150.70 +5.60 145.10 1 2025 ---- 159.90B ---- 159.90B 154.40 +5.70 148.70 25 2030 ---- 163.70B ---- 163.70B 158.10 +5.70 152.40 2035 ---- 167.60B ---- 167.60B 161.90 +5.80 156.10 2040 ---- 171.40B ---- 171.40B 165.60 +5.80 159.80 2045 ---- 175.30B ---- 175.30B 169.50 +5.90 163.60 2050 ---- 179.20B ---- 179.20B 173.30 +5.90 167.40 22 2055 ---- 183.20B ---- 183.20B 177.20 +5.90 171.30 2060 ---- 187.10B ---- 187.10B 181.10 +6.00 175.10 2065 ---- 191.10B ---- 191.10B 185.00 +6.00 179.00 2070 ---- 195.20B ---- 195.20B 189.00 +6.00 183.00 2075 ---- 199.20B ---- 199.20B 193.00 +6.00 187.00 2080 ---- 203.30B ---- 203.30B 197.00 +6.00 191.00 2085 ---- 207.40B ---- 207.40B 201.10 +6.10 195.00 2090 ---- 211.60B ---- 211.60B 205.10 +6.10 199.00 2095 ---- 215.70B ---- 215.70B 209.20 +6.10 203.10 2100 ---- 219.90B ---- 219.90B 213.40 +6.20 207.20 2105 ---- 224.10B ---- 224.10B 217.50 +6.10 211.40 2110 ---- 228.30B ---- 228.30B 221.70 +6.20 215.50 2115 ---- 232.60B ---- 232.60B 225.90 +6.20 219.70 2120 ---- 236.80B ---- 236.80B 230.10 +6.20 223.90 2125 ---- 241.10B ---- 241.10B 234.30 +6.20 228.10 2130 ---- 245.40B ---- 245.40B 238.60 +6.30 232.30 2135 ---- 249.70B ---- 249.70B 242.80 +6.20 236.60 2140 ---- 254.10B ---- 254.00B 247.10 +6.20 240.90 2145 ---- 258.40B ---- 258.40B 251.40 +6.20 245.20 2150 ---- 262.80B ---- 262.80B 255.80 +6.30 249.50 3 2155 ---- 267.20B ---- 267.20B 260.10 +6.30 253.80 2160 ---- 271.60B 258.00A 271.60B 264.50 +6.30 258.20 2165 ---- 276.00B ---- 276.00B 268.80 +6.30 262.50 2170 ---- 280.40B ---- 280.40B 273.20 +6.30 266.90 2175 ---- 284.90B 271.10A 284.90B 277.70 +6.40 271.30 2 2180 ---- 289.40B ---- 289.40B 282.10 +6.40 275.70 2185 ---- 293.80B ---- 293.80B 286.50 +6.40 280.10 2190 ---- 298.30B ---- 298.30B 291.00 +6.40 284.60 2195 ---- 302.80B ---- 302.80B 295.40 +6.40 289.00 2200 ---- 307.40B ---- 307.30B 299.90 +6.40 293.50 2205 ---- 311.90B ---- 311.90B 304.40 +6.40 298.00 2210 ---- 316.40B ---- 316.40B 308.90 +6.50 302.40 2215 ---- 321.00B ---- 321.00B 313.40 +6.40 307.00 2220 ---- 325.60B ---- 325.50B 318.00 +6.50 311.50 2225 ---- 330.10B ---- 330.10B 322.50 +6.50 316.00 2230 ---- 334.70B ---- 334.70B 327.10 +6.60 320.50 2235 ---- 339.30B ---- 339.30B 331.60 +6.50 325.10 2240 ---- 344.00B ---- 344.00B 336.20 +6.50 329.70 2245 ---- 348.60B 334.00A 348.50B 340.80 +6.60 334.20 2250 ---- 353.20B ---- 353.20B 345.40 +6.60 338.80 1 2255 ---- 357.90B ---- 357.90B 350.00 +6.60 343.40 2260 ---- 362.50B ---- 362.50B 354.60 +6.60 348.00 2265 ---- 367.20B 352.60A 367.10B 359.20 +6.50 352.70 2270 ---- 371.90B ---- 371.90B 363.90 +6.60 357.30 2275 ---- 376.50B ---- 376.50B 368.50 +6.60 361.90 2280 ---- 381.20B ---- 381.20B 373.20 +6.60 366.60 2285 ---- 385.90B 371.20A 385.90B 377.80 +6.50 371.30 2290 ---- 390.60B 375.60A 390.60B 382.50 +6.60 375.90 2295 ---- 395.30B 380.20A 395.30B 387.20 +6.60 380.60 2300 ---- 400.10B 384.90A 400.00B 391.90 +6.60 385.30 2305 ---- 404.80B 389.60A 404.80B 396.60 +6.60 390.00 2310 ---- 407.20B 394.30A 407.20B 401.30 +6.60 394.70 2315 ---- 409.10B 399.30A 409.10B 406.00 +6.60 399.40 2320 ---- 413.90B 404.00A 413.90B 410.70 +6.60 404.10 2325 ---- 423.80B 408.70A 423.70B 415.40 +6.50 408.90 3 2330 ---- 421.10B ---- 421.10B 420.10 +6.50 413.60 2335 ---- ---- ---- ---- 424.90 +6.60 418.30 2340 ---- ---- ---- ---- 429.60 +6.50 423.10 2345 ---- ---- ---- ---- 434.40 +6.50 427.90 2350 ---- 447.70B 432.50A 447.70B 439.10 +6.50 432.60 15 2355 ---- ---- ---- ---- 443.90 +6.50 437.40 2360 ---- ---- ---- ---- 448.70 +6.50 442.20 2365 ---- ---- ---- ---- 453.50 +6.50 447.00 2370 ---- ---- ---- ---- 458.30 +6.50 451.80 2375 ---- 471.80B 456.10A 471.80B 463.10 +6.50 456.60 2380 ---- ---- ---- ---- 467.90 +6.50 461.40 1 2390 ---- ---- ---- ---- 477.50 +6.50 471.00 2400 ---- 496.00B 480.40A 496.00B 487.10 +6.50 480.60 7 2410 ---- ---- ---- ---- 496.80 +6.50 490.30 2420 ---- ---- ---- ---- 506.50 +6.50 500.00 2425 ---- 520.30B 504.60A 520.30B 511.40 +6.50 504.90 2430 ---- ---- ---- ---- 516.20 +6.50 509.70 2440 ---- ---- ---- ---- 526.00 +6.50 519.50 2450 ---- 544.90B 528.90A 544.90B 535.70 +6.50 529.20 2460 ---- ---- ---- ---- 545.50 +6.50 539.00 2470 ---- ---- ---- ---- 555.30 +6.50 548.80 2475 ---- 569.50B 553.40A 569.50B 560.20 +6.50 553.70 2500 ---- 594.10B 578.00A 594.10B 584.80 +6.50 578.30 2525 ---- 618.90B 602.60A 618.90B 609.50 +6.50 603.00 2550 ---- 643.80B 627.30A 643.80B 634.40 +6.50 627.90 2575 ---- 668.80B 652.00A 668.80B 659.30 +6.50 652.80 2600 ---- 687.70B 677.30A 687.70B 684.30 +6.50 677.80 2625 ---- 710.90B ---- 710.90B 709.30 +6.50 702.80 2650 ---- ---- ---- ---- 734.30 +6.50 727.80 2900 ---- ---- ---- ---- 984.30 +6.50 977.80 3250 ---- ---- ---- ---- 1334.30 +6.50 1327.80 OG AUG24 Gold Option PUT 1400 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 1425 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 1450 ---- 2.60B ---- 2.60B 2.70 +.40 2.30 1475 ---- 3.20B ---- 3.20B 3.30 +.50 2.80 1500 ---- 4.00B ---- 4.00B 4.00 +.50 3.50 1525 ---- 5.00B ---- 5.00B 4.90 +.60 4.30 24 1550 ---- 6.00B ---- 6.00B 6.00 +.80 5.20 18 1575 ---- 7.40B ---- 7.40B 7.30 +.90 6.40 56 1580 ---- 7.70B ---- 7.70B 7.60 +.90 6.70 1590 ---- 8.40B ---- 8.40B 8.20 +1.00 7.20 1600 ---- 9.10B ---- 9.10B 8.80 +1.00 7.80 2 3 1610 ---- 9.80B ---- 9.80B 9.60 +1.10 8.50 1620 ---- 10.60B ---- 10.60B 10.30 +1.10 9.20 1625 ---- 11.10B ---- 11.10B 10.80 +1.20 9.60 1630 ---- 11.50B ---- 11.50B 11.20 +1.20 10.00 1640 ---- 12.40B ---- 12.30B 12.10 +1.30 10.80 1650 ---- 13.50B ---- 13.50B 13.10 +1.30 11.80 1 1660 ---- 14.60B ---- 14.60B 14.10 +1.40 12.70 1670 ---- 15.80B ---- 15.80B 15.30 +1.50 13.80 1675 ---- 16.40B ---- 16.40B 15.90 +1.50 14.40 1680 ---- 17.00B ---- 17.00B 16.50 +1.50 15.00 1685 ---- 17.70B ---- 17.70B 17.20 +1.60 15.60 1690 ---- 18.40B ---- 18.40B 17.80 +1.60 16.20 1695 ---- 19.10B ---- 19.10B 18.50 +1.60 16.90 1700 ---- 19.90B ---- 19.90B 19.30 +1.70 17.60 158 1705 ---- 20.70B ---- 20.70B 20.00 +1.70 18.30 1710 ---- 21.50B ---- 21.50B 20.80 +1.80 19.00 1715 ---- 22.30B ---- 22.30B 21.60 +1.80 19.80 1720 ---- 23.20B ---- 23.20B 22.50 +1.90 20.60 1725 ---- 24.10B ---- 24.10B 23.30 +1.90 21.40 1730 ---- 25.00B ---- 25.00B 24.30 +2.00 22.30 1735 ---- 26.00B ---- 26.00B 25.20 +2.00 23.20 1740 ---- 27.00B ---- 27.00B 26.20 +2.10 24.10 1745 ---- 28.00B ---- 28.00B 27.20 +2.20 25.00 1750 ---- 29.10B ---- 29.10B 28.20 +2.20 26.00 346 1755 ---- 30.20B ---- 30.20B 29.30 +2.20 27.10 1760 ---- 31.30B ---- 31.30B 30.40 +2.30 28.10 1765 ---- 32.50B ---- 32.50B 31.60 +2.40 29.20 1770 ---- 33.70B ---- 33.70B 32.80 +2.40 30.40 1775 ---- 35.20B ---- 35.20B 34.00 +2.50 31.50 1780 ---- 36.40B ---- 36.40B 35.30 +2.50 32.80 1785 ---- 37.80B ---- 37.80B 36.70 +2.70 34.00 1790 ---- 39.30B ---- 39.30B 38.00 +2.70 35.30 1795 ---- 40.80B ---- 40.80B 39.50 +2.80 36.70 1800 ---- 42.50B ---- 42.50B 40.90 +2.80 38.10 100 1805 ---- 43.90B ---- 43.90B 42.40 +2.90 39.50 1810 ---- 45.60B ---- 45.60B 44.00 +3.00 41.00 1815 ---- 47.20B ---- 47.20B 45.60 +3.00 42.60 1820 ---- 49.00B ---- 49.00B 47.30 +3.10 44.20 8 1825 ---- 51.00B ---- 51.00B 49.00 +3.20 45.80 1830 ---- 52.70B ---- 52.70B 50.70 +3.20 47.50 1835 ---- 54.60B ---- 54.60B 52.60 +3.40 49.20 1840 ---- 56.50B ---- 56.50B 54.40 +3.40 51.00 1845 ---- 58.50B ---- 58.50B 56.30 +3.40 52.90 1850 ---- 60.80B ---- 60.80B 58.30 +3.50 54.80 11 1855 ---- 62.70B ---- 62.70B 60.30 +3.60 56.70 1860 ---- 64.80B ---- 64.80B 62.40 +3.70 58.70 1865 ---- 67.10B ---- 67.10B 64.50 +3.70 60.80 1 1870 ---- 69.30B ---- 69.30B 66.70 +3.80 62.90 40 1875 ---- 72.00B ---- 72.00B 68.90 +3.80 65.10 140 1880 ---- 74.00B ---- 74.00B 71.20 +3.90 67.30 1885 ---- 76.50B ---- 76.50B 73.50 +4.00 69.50 1890 ---- 79.00B ---- 79.00B 75.90 +4.00 71.90 1895 ---- 81.50B ---- 81.50B 78.40 +4.20 74.20 1900 ---- 84.30B ---- 84.30B 80.90 +4.20 76.70 203 1905 ---- 86.70B ---- 86.70B 83.40 +4.20 79.20 1910 ---- 89.40B ---- 89.40B 86.00 +4.30 81.70 1915 ---- 92.20B ---- 92.20B 88.70 +4.40 84.30 1920 ---- 95.30B ---- 95.30B 91.40 +4.40 87.00 1925 ---- 98.10B ---- 98.10B 94.20 +4.50 89.70 1930 ---- 100.80B ---- 100.80B 97.00 +4.60 92.40 1935 ---- 103.70B ---- 103.70B 99.90 +4.70 95.20 1940 ---- 106.80B ---- 106.70B 102.80 +4.70 98.10 1945 ---- 109.80B ---- 109.80B 105.80 +4.80 101.00 1950 ---- 113.10B ---- 113.10B 108.80 +4.80 104.00 1 1955 ---- 116.10B ---- 116.10B 111.90 +4.90 107.00 1960 ---- 119.30B ---- 119.30B 115.00 +5.00 110.00 1965 ---- 122.50B ---- 122.50B 118.10 +5.00 113.10 1970 ---- 125.80B ---- 125.80B 121.40 +5.10 116.30 1975 ---- 129.20B ---- 129.20B 124.60 +5.10 119.50 1 1980 ---- 132.50B ---- 132.50B 127.90 +5.20 122.70 1985 ---- 136.00B ---- 136.00B 131.30 +5.30 126.00 1990 ---- 139.40B ---- 139.40B 134.60 +5.30 129.30 1995 ---- 142.90B ---- 142.90B 138.10 +5.40 132.70 2000 ---- 146.50B ---- 146.50B 141.50 +5.40 136.10 38 2005 ---- 150.00B ---- 150.00B 145.00 +5.40 139.60 2010 ---- 153.60B ---- 153.60B 148.60 +5.50 143.10 2015 ---- 157.30B ---- 157.30B 152.20 +5.60 146.60 2020 ---- 161.00B ---- 161.00B 155.80 +5.60 150.20 2025 ---- 164.70B ---- 164.70B 159.40 +5.60 153.80 100 2030 ---- 168.40B ---- 168.40B 163.10 +5.70 157.40 2035 ---- 172.20B ---- 172.20B 166.80 +5.70 161.10 2040 ---- 176.00B ---- 176.00B 170.60 +5.80 164.80 2045 ---- 179.90B ---- 179.90B 174.40 +5.90 168.50 2050 ---- 183.70B ---- 183.70B 178.20 +5.90 172.30 100 2055 ---- 187.60B ---- 187.60B 182.00 +5.90 176.10 2060 ---- 191.50B ---- 191.50B 185.90 +6.00 179.90 150 2065 ---- 195.50B ---- 195.50B 189.80 +6.00 183.80 2070 ---- 199.50B ---- 199.50B 193.70 +6.00 187.70 2075 ---- 203.50B ---- 203.50B 197.70 +6.10 191.60 100 2080 ---- 207.50B ---- 207.50B 201.60 +6.10 195.50 2085 ---- 211.50B ---- 211.50B 205.60 +6.10 199.50 2090 ---- 215.60B ---- 215.60B 209.70 +6.20 203.50 2095 ---- 219.70B ---- 219.70B 213.70 +6.20 207.50 2100 ---- 223.80B ---- 223.80B 217.80 +6.20 211.60 2105 ---- 228.00B ---- 228.00B 221.90 +6.30 215.60 2110 ---- 232.10B ---- 232.10B 226.00 +6.30 219.70 2115 ---- 236.30B ---- 236.30B 230.10 +6.30 223.80 2120 ---- 240.50B ---- 240.50B 234.30 +6.30 228.00 2125 ---- 244.70B ---- 244.70B 238.40 +6.30 232.10 2130 ---- 249.00B ---- 249.00B 242.60 +6.30 236.30 2135 ---- 253.30B ---- 253.30B 246.80 +6.30 240.50 2140 ---- 257.50B ---- 257.50B 251.10 +6.40 244.70 2145 ---- 261.80B ---- 261.80B 255.30 +6.40 248.90 2150 ---- 266.10B ---- 266.10B 259.60 +6.40 253.20 9 2155 ---- 270.50B ---- 270.50B 263.90 +6.40 257.50 2160 ---- 274.80B ---- 274.80B 268.20 +6.50 261.70 2165 ---- 279.20B ---- 279.20B 272.50 +6.50 266.00 2170 ---- 283.60B ---- 283.50B 276.80 +6.40 270.40 2175 ---- 288.00B ---- 288.00B 281.20 +6.50 274.70 2180 ---- 292.40B ---- 292.30B 285.50 +6.40 279.10 2185 ---- 296.80B ---- 296.80B 289.90 +6.50 283.40 2190 ---- 301.20B ---- 301.20B 294.30 +6.50 287.80 2195 ---- 305.70B ---- 305.60B 298.70 +6.50 292.20 2200 ---- 310.10B ---- 310.10B 303.10 +6.50 296.60 2205 ---- 314.60B ---- 314.60B 307.60 +6.50 301.10 2210 ---- 319.10B ---- 319.10B 312.00 +6.50 305.50 2215 ---- 323.60B ---- 323.60B 316.50 +6.50 310.00 2220 ---- 328.10B ---- 328.10B 321.00 +6.60 314.40 2225 ---- 332.70B ---- 332.70B 325.40 +6.50 318.90 2230 ---- 337.20B ---- 337.20B 329.90 +6.50 323.40 2235 ---- 341.70B ---- 341.70B 334.50 +6.60 327.90 2240 ---- 346.30B ---- 346.30B 339.00 +6.60 332.40 2245 ---- 350.90B ---- 350.80B 343.50 +6.50 337.00 2250 ---- 355.50B ---- 355.50B 348.10 +6.60 341.50 2255 ---- 360.00B ---- 360.00B 352.60 +6.60 346.00 2260 ---- 364.60B ---- 364.60B 357.20 +6.60 350.60 2265 ---- 369.30B ---- 369.20B 361.80 +6.60 355.20 2270 ---- 373.90B ---- 373.90B 366.40 +6.60 359.80 2275 ---- 378.50B ---- 378.50B 370.90 +6.50 364.40 2280 ---- 383.20B ---- 383.10B 375.60 +6.60 369.00 2285 ---- 387.80B ---- 387.80B 380.20 +6.60 373.60 2290 ---- 392.50B ---- 392.50B 384.80 +6.60 378.20 2295 ---- 397.20B 382.70A 397.20B 389.40 +6.60 382.80 2300 ---- 401.80B ---- 401.80B 394.10 +6.60 387.50 2305 ---- 406.50B ---- 406.50B 398.70 +6.60 392.10 2310 ---- 411.20B ---- 411.20B 403.40 +6.60 396.80 2315 ---- 415.90B ---- 415.90B 408.00 +6.60 401.40 2320 ---- 420.60B ---- 420.60B 412.70 +6.60 406.10 2325 ---- 425.30B 410.60A 425.30B 417.40 +6.60 410.80 2330 ---- 430.10B ---- 430.10B 422.10 +6.60 415.50 2335 ---- 434.80B ---- 434.80B 426.80 +6.60 420.20 2340 ---- 439.40B ---- 439.40B 431.50 +6.60 424.90 2345 ---- 439.20B ---- 439.20B 436.20 +6.60 429.60 2350 ---- 449.00B ---- 449.00B 440.90 +6.60 434.30 2355 ---- 448.40B 438.80A 448.40B 445.60 +6.60 439.00 2360 ---- 452.80B ---- 452.80B 450.40 +6.60 443.80 2365 ---- ---- ---- ---- 455.10 +6.60 448.50 2370 ---- ---- ---- ---- 459.90 +6.60 453.30 2375 ---- 472.90B ---- 472.90B 464.60 +6.60 458.00 2380 ---- ---- ---- ---- 469.40 +6.60 462.80 2390 ---- ---- ---- ---- 478.90 +6.60 472.30 2400 ---- 497.00B 481.70A 497.00B 488.50 +6.60 481.90 2410 ---- ---- ---- ---- 498.10 +6.60 491.50 2420 ---- ---- ---- ---- 507.70 +6.60 501.10 2425 ---- 521.10B ---- 521.10B 512.50 +6.60 505.90 2430 ---- ---- ---- ---- 517.30 +6.60 510.70 2440 ---- ---- ---- ---- 527.00 +6.60 520.40 2450 ---- 545.40B ---- 545.40B 536.70 +6.60 530.10 2460 ---- ---- ---- ---- 546.40 +6.60 539.80 2470 ---- ---- ---- ---- 556.10 +6.60 549.50 2475 ---- 569.90B ---- 569.80B 561.00 +6.60 554.40 2500 ---- 594.50B 578.80A 594.50B 585.50 +6.60 578.90 2525 ---- 619.10B ---- 619.00B 610.00 +6.60 603.40 2550 ---- 643.80B 628.00A 643.80B 634.70 +6.60 628.10 2575 ---- 668.60B 652.60A 668.60B 659.50 +6.60 652.90 2600 ---- 693.60B 677.50A 693.60B 684.30 +6.50 677.80 2625 ---- 718.60B 702.50A 718.60B 709.30 +6.50 702.80 2650 ---- 737.50B 727.10A 737.50B 734.30 +6.50 727.80 1 OG SEP24 Gold Option PUT 1450 ---- ---- ---- 3.10A 3.10 ---- ---- 1475 ---- 3.70B ---- 3.70B 3.70 +.50 3.20 35 1500 ---- 4.60B ---- 4.60B 4.50 +.60 3.90 1525 ---- 5.60B ---- 5.60B 5.50 +.60 4.90 15 1550 ---- 6.70B ---- 6.70B 6.60 +.70 5.90 25 1575 ---- 8.10B ---- 8.10B 8.00 +.80 7.20 43 1600 ---- 9.90B ---- 9.90B 9.70 +.90 8.80 4 202 1625 ---- 11.90B ---- 11.90B 11.70 +1.00 10.70 10 1640 ---- ---- ---- 12.70A 13.10 ---- ---- 1650 14.50 14.50 14.50 14.50 14.10 +1.20 6 12.90 1660 ---- 15.40B ---- 15.40B 15.10 +1.20 13.90 1670 ---- 16.60B ---- 16.60B 16.30 +1.30 15.00 1675 ---- 17.30B ---- 17.30B 16.90 +1.40 15.50 1680 ---- 17.90B ---- 17.90B 17.50 +1.40 16.10 1690 ---- 19.30B ---- 19.30B 18.90 +1.50 17.40 1700 19.80 20.80B 19.80 19.70A 20.30 +1.60 85 18.70 1 1710 ---- 22.30B ---- 22.30B 21.80 +1.70 20.10 1720 ---- 24.00B ---- 24.00B 23.50 +1.80 21.70 1725 ---- 24.80B ---- 24.80B 24.30 +1.80 22.50 1730 ---- 25.80B ---- 25.80B 25.20 +1.90 23.30 1 1740 ---- 27.70B ---- 27.70B 27.10 +2.00 25.10 1745 ---- ---- ---- 27.10A 28.10 ---- ---- 1750 ---- 29.80B ---- 29.80B 29.10 +2.10 27.00 18 1755 ---- ---- ---- 29.20A 30.20 ---- ---- 1760 ---- 31.90B ---- 31.90B 31.20 +2.20 29.00 1765 ---- 33.00B ---- 33.00B 32.40 +2.30 30.10 1 1770 ---- 34.20B ---- 34.20B 33.50 +2.30 31.20 1775 ---- 35.70B ---- 35.70B 34.70 +2.30 32.40 34 1780 ---- 36.70B ---- 36.70B 36.00 +2.50 33.50 1785 ---- 38.00B ---- 38.00B 37.20 +2.40 34.80 1790 ---- 39.30B ---- 39.30B 38.60 +2.60 36.00 1795 ---- 40.70B ---- 40.70B 39.90 +2.60 37.30 1800 ---- 42.70B ---- 42.70B 41.30 +2.60 38.70 14 1805 ---- 43.70B ---- 43.70B 42.80 +2.70 40.10 1810 ---- 45.20B ---- 45.20B 44.30 +2.80 41.50 5 1815 ---- 46.80B ---- 46.80B 45.80 +2.80 43.00 1820 ---- 48.50B ---- 48.50B 47.40 +2.90 44.50 1825 ---- 50.70B ---- 50.70B 49.00 +3.00 46.00 1830 ---- 51.90B ---- 51.90B 50.70 +3.10 47.60 1835 ---- 53.70B ---- 53.70B 52.40 +3.10 49.30 1840 ---- 55.50B ---- 55.50B 54.10 +3.10 51.00 1845 ---- 57.50B ---- 57.50B 55.90 +3.20 52.70 1850 ---- 59.90B ---- 59.90B 57.80 +3.30 54.50 259 1855 ---- 61.40B ---- 61.40B 59.70 +3.30 56.40 1860 ---- 63.40B ---- 63.40B 61.60 +3.30 58.30 1865 ---- 65.50B ---- 65.50B 63.60 +3.40 60.20 1870 ---- 67.70B ---- 67.70B 65.60 +3.40 62.20 1875 ---- 70.50B ---- 70.50B 67.70 +3.40 64.30 1 1880 ---- 72.70B ---- 72.70B 69.80 +3.40 66.40 1885 ---- 74.40B ---- 74.40B 72.00 +3.50 68.50 1890 ---- 76.70B ---- 76.70B 74.30 +3.60 70.70 1895 ---- 79.10B ---- 79.10B 76.50 +3.60 72.90 1900 ---- 82.20B ---- 82.20B 78.90 +3.70 75.20 79 1905 ---- 84.00B ---- 84.00B 81.20 +3.60 77.60 1910 ---- 86.60B ---- 86.60B 83.70 +3.70 80.00 1915 ---- 89.10B ---- 89.10B 86.10 +3.70 82.40 1920 ---- 91.80B ---- 91.80B 88.70 +3.80 84.90 1925 ---- 95.10B ---- 95.10B 91.30 +3.90 87.40 1930 ---- 97.20B ---- 97.20B 93.90 +3.90 90.00 1935 ---- 100.00B ---- 100.00B 96.60 +3.90 92.70 1940 ---- 102.80B ---- 102.80B 99.30 +3.90 95.40 1945 ---- 105.70B ---- 105.70B 102.10 +4.00 98.10 1950 ---- 109.10B ---- 109.10B 105.00 +4.10 38 100.90 40 1955 ---- 111.60B ---- 111.60B 107.90 +4.20 103.70 1960 ---- 114.60B ---- 114.60B 110.80 +4.20 106.60 1965 ---- 117.70B ---- 117.70B 113.80 +4.30 109.50 1970 ---- 120.80B ---- 120.80B 116.80 +4.30 112.50 1975 ---- 124.30B ---- 124.30B 119.90 +4.40 115.50 1 1980 ---- 127.20B ---- 127.20B 123.10 +4.60 118.50 1985 ---- 130.40B ---- 130.40B 126.20 +4.60 121.60 1990 ---- 133.70B ---- 133.70B 129.40 +4.60 124.80 1995 ---- 137.00B ---- 137.00B 132.70 +4.70 128.00 2000 ---- 140.60B ---- 140.60B 136.00 +4.80 131.20 10 2005 ---- 143.80B ---- 143.80B 139.30 +4.90 134.40 2010 ---- 147.20B ---- 147.20B 142.70 +5.00 137.70 2015 ---- 150.70B ---- 150.70B 146.10 +5.00 141.10 2020 ---- 154.20B ---- 154.20B 149.50 +5.00 144.50 2025 ---- 157.90B ---- 157.90B 153.00 +5.10 147.90 2030 ---- 161.40B ---- 161.40B 156.50 +5.20 151.30 2035 ---- 165.00B ---- 165.00B 160.10 +5.30 154.80 2040 ---- 168.60B ---- 168.60B 163.70 +5.30 158.40 2045 ---- 172.30B ---- 172.30B 167.30 +5.40 161.90 2050 ---- 176.00B ---- 176.00B 170.90 +5.40 165.50 7 2055 ---- 179.70B ---- 179.70B 174.60 +5.40 169.20 2060 ---- 183.50B ---- 183.50B 178.30 +5.50 172.80 2065 ---- 187.30B ---- 187.30B 182.10 +5.60 176.50 2070 ---- 191.10B ---- 191.10B 185.80 +5.60 180.20 2075 ---- 195.00B ---- 195.00B 189.60 +5.60 184.00 2080 ---- 198.90B ---- 198.90B 193.50 +5.70 187.80 2085 ---- 202.80B ---- 202.80B 197.30 +5.70 191.60 2090 ---- 206.70B ---- 206.70B 201.20 +5.80 195.40 2095 ---- 210.70B ---- 210.70B 205.10 +5.80 199.30 2100 ---- 214.60B ---- 214.60B 209.10 +5.90 203.20 2105 ---- 218.60B ---- 218.60B 213.00 +5.90 207.10 2110 ---- 222.60B ---- 222.60B 217.00 +5.90 211.10 2115 ---- 226.70B ---- 226.70B 221.00 +6.00 215.00 2120 ---- 230.80B ---- 230.80B 225.10 +6.10 219.00 2125 ---- 234.80B ---- 234.80B 229.10 +6.00 223.10 2130 ---- 239.00B ---- 239.00B 233.20 +6.10 227.10 2135 ---- 243.10B ---- 243.10B 237.30 +6.20 231.10 2140 ---- 247.20B ---- 247.20B 241.40 +6.20 235.20 2145 ---- 251.40B ---- 251.40B 245.50 +6.20 239.30 2150 ---- 255.60B ---- 255.60B 249.70 +6.30 243.40 1 2155 ---- 259.80B ---- 259.80B 253.80 +6.20 247.60 2160 ---- 264.00B ---- 264.00B 258.00 +6.30 251.70 2165 ---- 268.20B ---- 268.20B 262.20 +6.30 255.90 2170 ---- 272.50B ---- 272.50B 266.40 +6.30 260.10 2175 ---- 276.80B ---- 276.80B 270.60 +6.30 264.30 1 2180 ---- 281.10B ---- 281.00B 274.90 +6.30 268.60 2185 ---- 285.40B ---- 285.40B 279.10 +6.30 272.80 2190 ---- 289.70B ---- 289.70B 283.40 +6.30 277.10 2195 ---- 294.00B ---- 294.00B 287.70 +6.40 281.30 2200 ---- 298.40B ---- 298.40B 292.00 +6.40 285.60 2205 ---- 302.70B ---- 302.70B 296.30 +6.40 289.90 2210 ---- 307.10B ---- 307.10B 300.60 +6.30 294.30 2215 ---- 311.50B ---- 311.50B 305.00 +6.40 298.60 2220 ---- 315.90B ---- 315.90B 309.40 +6.40 303.00 2225 ---- 320.30B ---- 320.30B 313.70 +6.40 307.30 2230 ---- 324.80B ---- 324.80B 318.10 +6.40 311.70 2235 ---- 329.20B ---- 329.20B 322.50 +6.40 316.10 2240 ---- 333.70B ---- 333.70B 327.00 +6.50 320.50 2245 ---- 338.20B ---- 338.10B 331.40 +6.50 324.90 2250 ---- 342.70B ---- 342.70B 335.80 +6.40 329.40 2255 ---- 347.10B ---- 347.10B 340.30 +6.50 333.80 2260 ---- 351.70B ---- 351.70B 344.80 +6.50 338.30 2265 ---- 356.20B ---- 356.10B 349.30 +6.60 342.70 2270 ---- 360.70B ---- 360.70B 353.70 +6.50 347.20 2275 ---- 365.20B ---- 365.20B 358.30 +6.60 351.70 2280 ---- 369.80B ---- 369.80B 362.80 +6.60 356.20 2285 ---- 374.30B ---- 374.30B 367.30 +6.60 360.70 2290 ---- 378.90B ---- 378.90B 371.80 +6.50 365.30 2295 ---- 383.50B ---- 383.50B 376.40 +6.60 369.80 2300 ---- 388.10B ---- 388.10B 380.90 +6.60 374.30 2305 ---- 392.70B ---- 392.70B 385.50 +6.60 378.90 2310 ---- 397.30B ---- 397.30B 390.10 +6.60 383.50 2315 ---- 401.90B ---- 401.90B 394.70 +6.70 388.00 2320 ---- 406.60B ---- 406.60B 399.30 +6.70 392.60 2325 ---- 411.20B ---- 411.20B 403.90 +6.70 397.20 2330 ---- 415.90B ---- 415.90B 408.50 +6.70 401.80 2335 ---- 420.50B ---- 420.50B 413.10 +6.70 406.40 2340 ---- 425.20B ---- 425.10B 417.70 +6.70 411.00 2345 ---- 429.80B ---- 429.80B 422.40 +6.70 415.70 2350 ---- 434.50B ---- 434.50B 427.00 +6.70 420.30 2355 ---- 439.20B ---- 439.20B 431.70 +6.70 425.00 2360 ---- 443.90B ---- 443.90B 436.30 +6.70 429.60 2365 ---- 448.60B ---- 448.60B 441.00 +6.70 434.30 2370 ---- 453.30B ---- 453.30B 445.70 +6.80 438.90 2375 ---- 458.00B ---- 458.00B 450.30 +6.70 443.60 2380 ---- 462.70B ---- 462.70B 455.00 +6.70 448.30 2385 ---- 467.50B ---- 467.40B 459.70 +6.70 453.00 2390 ---- 472.20B ---- 472.20B 464.40 +6.70 457.70 2400 ---- 481.70B ---- 481.70B 473.90 +6.80 467.10 2410 ---- 486.30B ---- 486.30B 483.30 +6.70 476.60 2420 ---- ---- ---- ---- 492.80 +6.70 486.10 2425 ---- 505.60B ---- 505.60B 497.60 +6.80 490.80 2430 ---- ---- ---- ---- 502.30 +6.70 495.60 2440 ---- ---- ---- ---- 511.90 +6.80 505.10 2450 ---- 529.60B ---- 529.60B 521.40 +6.70 514.70 2460 ---- ---- ---- ---- 531.00 +6.80 524.20 2470 ---- ---- ---- ---- 540.60 +6.80 533.80 2475 ---- 553.70B ---- 553.70B 545.40 +6.70 538.70 2480 ---- ---- ---- ---- 550.20 +6.70 543.50 2500 ---- 578.00B ---- 577.90B 569.50 +6.70 562.80 2525 ---- 602.50B ---- 602.50B 593.80 +6.70 587.10 2550 ---- 627.00B ---- 627.00B 618.20 +6.70 611.50 2575 ---- 651.60B ---- 651.50B 642.70 +6.70 636.00 2600 ---- 676.20B ---- 676.20B 667.30 +6.70 660.60 2 2625 ---- 701.00B ---- 701.00B 692.00 +6.60 685.40 2650 ---- 726.00B 710.10A 726.00B 716.90 +6.70 710.20 2675 ---- 751.00B 735.10A 751.00B 741.80 +6.60 735.20 2900 ---- ---- ---- ---- 966.80 +6.60 960.20 3000 ---- ---- ---- ---- 1066.80 +6.60 1060.20 OG OCT24 Gold Option PUT 1450 ---- ---- ---- 3.90A 3.90 ---- ---- 1475 ---- 4.50B ---- 4.50B 4.70 +.80 3.90 1500 ---- 5.60B ---- 5.60B 5.60 +.80 4.80 2 7 1525 ---- 6.60B ---- 6.60B 6.70 +.90 5.80 1550 ---- 8.00B ---- 8.00B 8.10 +1.10 7.00 29 1575 ---- 9.70B ---- 9.70B 9.70 +1.30 8.40 1600 ---- 11.70B ---- 11.70B 11.60 +1.50 10.10 1625 ---- 14.00B ---- 14.00B 13.80 +1.70 12.10 1640 ---- ---- ---- 15.10A 15.40 ---- ---- 1650 ---- 16.70B ---- 16.70B 16.50 +1.90 14.60 1660 ---- 17.80B ---- 17.80B 17.70 +2.00 15.70 1670 ---- 19.10B ---- 19.10B 19.00 +2.20 16.80 1675 19.00 19.90B 19.00 19.90B 19.60 +2.10 1 17.50 1 1680 ---- 20.50B ---- 20.50B 20.30 +2.20 18.10 1690 ---- 22.00B ---- 22.00B 21.80 +2.30 19.50 1700 24.30 24.30 24.30 24.30 23.30 +2.40 1 20.90 1710 ---- 25.30B ---- 25.30B 25.00 +2.60 22.40 1720 ---- 27.10B ---- 27.10B 26.70 +2.60 24.10 1725 ---- 28.00B ---- 28.00B 27.70 +2.70 25.00 1730 ---- 29.00B ---- 29.00B 28.60 +2.70 25.90 70 1740 ---- 31.00B ---- 31.00B 30.60 +2.90 27.70 1745 ---- ---- ---- 31.00A 31.70 ---- ---- 1750 ---- 33.20B ---- 33.20B 32.80 +3.10 29.70 1 1 1755 ---- ---- ---- 33.20A 33.90 ---- ---- 1760 ---- 35.50B ---- 35.50B 35.00 +3.10 31.90 1765 ---- 36.70B ---- 36.70B 36.20 +3.20 33.00 1770 ---- 37.90B ---- 37.90B 37.50 +3.30 34.20 1775 ---- 39.30B ---- 39.20B 38.70 +3.40 35.30 1780 ---- 40.50B ---- 40.50B 40.00 +3.40 36.60 1785 ---- 41.90B ---- 41.90B 41.40 +3.60 37.80 1790 ---- 43.30B ---- 43.30B 42.80 +3.70 39.10 1795 ---- 44.70B ---- 44.70B 44.20 +3.70 40.50 1800 46.60 46.60 46.60 46.60 45.70 +3.80 301 41.90 1 4 1805 ---- 47.80B ---- 47.80B 47.20 +3.90 43.30 1810 ---- 49.40B ---- 49.40B 48.80 +4.10 44.70 1815 ---- 51.10B ---- 51.10B 50.40 +4.20 46.20 1820 ---- 52.80B ---- 52.80B 52.00 +4.20 47.80 1825 ---- 54.50B ---- 54.50B 53.70 +4.30 49.40 1830 ---- 56.30B ---- 56.30B 55.40 +4.40 51.00 1835 ---- 58.10B ---- 58.10B 57.20 +4.50 52.70 1840 ---- 60.10B ---- 60.10B 59.00 +4.60 54.40 1845 ---- 62.10B ---- 62.10B 60.90 +4.80 56.10 1850 ---- 64.00B ---- 63.90B 62.80 +4.90 57.90 1855 ---- 66.10B ---- 66.10B 64.70 +4.90 59.80 1860 ---- 68.10B ---- 68.10B 66.70 +5.00 61.70 1865 ---- 70.30B ---- 70.30B 68.80 +5.20 63.60 1870 ---- 72.40B ---- 72.40B 70.80 +5.20 65.60 1875 ---- 74.60B ---- 74.60B 72.90 +5.30 67.60 1880 ---- 76.90B ---- 76.90B 75.10 +5.40 69.70 1885 ---- 79.20B ---- 79.20B 77.30 +5.40 71.90 1890 ---- 81.60B ---- 81.60B 79.60 +5.60 74.00 1895 ---- 84.00B ---- 84.00B 81.90 +5.60 76.30 1900 ---- 86.40B ---- 86.40B 84.20 +5.70 78.50 1 1905 ---- 88.90B ---- 88.90B 86.60 +5.70 80.90 1910 ---- 91.50B ---- 91.50B 89.00 +5.80 83.20 1915 ---- 94.10B ---- 94.10B 91.50 +5.90 85.60 1920 ---- 96.70B ---- 96.70B 94.10 +6.00 88.10 1925 ---- 99.40B ---- 99.40B 96.70 +6.10 90.60 1930 ---- 102.20B ---- 102.20B 99.30 +6.10 93.20 1935 ---- 104.90B ---- 104.90B 102.00 +6.20 95.80 1 1940 ---- 107.80B ---- 107.80B 104.70 +6.20 98.50 1945 ---- 110.70B ---- 110.70B 107.50 +6.30 101.20 1950 ---- 113.60B ---- 113.60B 110.40 +6.50 103.90 10 1955 ---- 116.50B ---- 116.50B 113.20 +6.50 106.70 1960 ---- 119.60B ---- 119.60B 116.20 +6.60 109.60 1965 ---- 122.60B ---- 122.60B 119.20 +6.70 112.50 1970 ---- 125.70B ---- 125.70B 122.20 +6.80 115.40 1975 ---- 128.80B ---- 128.80B 125.30 +6.90 118.40 1980 ---- 132.00B ---- 132.00B 128.40 +7.00 121.40 1985 ---- 135.20B ---- 135.20B 131.50 +7.00 124.50 1990 ---- 138.50B ---- 138.50B 134.70 +7.10 127.60 1995 ---- 141.80B ---- 141.80B 138.00 +7.20 130.80 2000 ---- 145.10B ---- 145.10B 141.20 +7.20 134.00 2005 ---- 148.50B ---- 148.50B 144.50 +7.30 137.20 2010 ---- 151.90B ---- 151.90B 147.90 +7.40 140.50 2015 ---- 155.40B ---- 155.40B 151.30 +7.50 143.80 2020 ---- 158.80B ---- 158.80B 154.70 +7.50 147.20 2025 ---- 162.30B ---- 162.30B 158.10 +7.50 150.60 2030 ---- 165.90B ---- 165.90B 161.60 +7.60 154.00 2035 ---- 169.50B ---- 169.50B 165.10 +7.70 157.40 2040 ---- 173.10B ---- 173.10B 168.60 +7.70 160.90 2045 ---- 176.70B ---- 176.70B 172.20 +7.70 164.50 2050 ---- 180.40B ---- 180.40B 175.80 +7.80 168.00 2055 ---- 184.10B ---- 184.10B 179.50 +7.90 171.60 25 2060 ---- 187.80B ---- 187.80B 183.10 +7.80 175.30 2065 ---- 191.60B ---- 191.60B 186.80 +7.90 178.90 2070 ---- 195.30B ---- 195.30B 190.60 +8.00 182.60 2075 ---- 199.10B ---- 199.10B 194.30 +8.00 186.30 2080 ---- 203.00B ---- 203.00B 198.10 +8.00 190.10 2085 ---- 206.80B ---- 206.80B 201.90 +8.00 193.90 2090 ---- 210.70B ---- 210.70B 205.70 +8.00 197.70 2095 ---- 214.60B ---- 214.60B 209.60 +8.10 201.50 2100 ---- 218.60B ---- 218.60B 213.50 +8.10 205.40 2105 ---- 222.50B ---- 222.50B 217.40 +8.10 209.30 2110 ---- 226.50B ---- 226.50B 221.30 +8.10 213.20 2115 ---- 230.50B ---- 230.50B 225.30 +8.20 217.10 2120 ---- 234.50B ---- 234.50B 229.30 +8.20 221.10 2125 ---- 238.50B ---- 238.50B 233.30 +8.30 225.00 2130 ---- 242.60B ---- 242.60B 237.30 +8.30 229.00 2135 ---- 246.70B ---- 246.70B 241.30 +8.20 233.10 2140 ---- 250.80B ---- 250.80B 245.40 +8.30 237.10 2145 ---- 254.90B ---- 254.90B 249.50 +8.30 241.20 2150 ---- 259.00B ---- 259.00B 253.60 +8.30 245.30 2155 ---- 263.20B ---- 263.20B 257.70 +8.30 249.40 2160 ---- 267.40B ---- 267.40B 261.80 +8.30 253.50 2165 ---- 271.50B ---- 271.50B 266.00 +8.30 257.70 2170 ---- 275.70B ---- 275.70B 270.20 +8.40 261.80 2175 ---- 280.00B ---- 280.00B 274.30 +8.30 266.00 2180 ---- 284.20B ---- 284.20B 278.60 +8.40 270.20 2185 ---- 288.50B ---- 288.40B 282.80 +8.40 274.40 2190 ---- 292.70B ---- 292.70B 287.00 +8.30 278.70 2195 ---- 297.00B ---- 297.00B 291.30 +8.40 282.90 2200 ---- 301.30B ---- 301.30B 295.50 +8.30 287.20 2205 ---- 305.60B ---- 305.60B 299.80 +8.30 291.50 2210 ---- 310.00B ---- 309.90B 304.10 +8.30 295.80 2215 ---- 314.30B ---- 314.30B 308.40 +8.30 300.10 2220 ---- 318.70B ---- 318.60B 312.70 +8.30 304.40 2225 ---- 323.00B ---- 323.00B 317.10 +8.30 308.80 2230 ---- 327.40B ---- 327.40B 321.40 +8.30 313.10 2235 ---- 331.80B ---- 331.80B 325.80 +8.30 317.50 2240 ---- 336.20B ---- 336.20B 330.10 +8.20 321.90 2245 ---- 340.70B ---- 340.60B 334.50 +8.20 326.30 2250 ---- 345.10B ---- 345.10B 338.90 +8.20 330.70 2255 ---- 349.60B ---- 349.60B 343.30 +8.20 335.10 2260 ---- 354.00B ---- 354.00B 347.80 +8.20 339.60 2265 ---- 358.50B ---- 358.50B 352.20 +8.20 344.00 2270 ---- 363.00B ---- 362.90B 356.70 +8.20 348.50 2275 ---- 367.50B ---- 367.40B 361.10 +8.20 352.90 2280 ---- 372.00B ---- 371.90B 365.60 +8.20 357.40 2285 ---- 376.50B ---- 376.50B 370.10 +8.20 361.90 2290 ---- 381.00B ---- 381.00B 374.60 +8.20 366.40 2295 ---- 385.50B ---- 385.50B 379.10 +8.20 370.90 2300 ---- 390.10B ---- 390.10B 383.60 +8.10 375.50 2305 ---- 394.60B ---- 394.60B 388.10 +8.10 380.00 2310 ---- 399.20B ---- 399.20B 392.60 +8.10 384.50 2315 ---- 403.80B ---- 403.80B 397.20 +8.10 389.10 2320 ---- 408.40B ---- 408.30B 401.70 +8.00 393.70 2325 ---- 413.00B ---- 412.90B 406.30 +8.10 398.20 2330 ---- 417.60B ---- 417.60B 410.80 +8.00 402.80 2335 ---- 422.20B ---- 422.20B 415.40 +8.00 407.40 2340 ---- 426.80B ---- 426.80B 420.00 +8.00 412.00 2345 ---- 431.50B ---- 431.40B 424.60 +8.00 416.60 2350 ---- 436.10B ---- 436.10B 429.20 +8.00 421.20 2355 ---- 440.80B ---- 440.70B 433.80 +7.90 425.90 2360 ---- 445.40B ---- 445.40B 438.40 +7.90 430.50 2365 ---- 450.10B ---- 450.10B 443.10 +7.90 435.20 2370 ---- 454.80B ---- 454.80B 447.70 +7.90 439.80 2375 ---- 459.40B ---- 459.40B 452.30 +7.80 444.50 2380 ---- 464.10B ---- 464.10B 457.00 +7.90 449.10 2385 ---- 468.80B ---- 468.80B 461.70 +7.90 453.80 2390 ---- 473.50B ---- 473.50B 466.30 +7.80 458.50 2400 ---- 482.90B ---- 482.90B 475.70 +7.80 467.90 2410 ---- 492.40B ---- 492.40B 485.10 +7.80 477.30 2420 ---- 501.90B ---- 501.90B 494.50 +7.70 486.80 2425 ---- 506.60B ---- 506.60B 499.20 +7.70 491.50 2430 ---- 507.70B ---- 507.50B 503.90 +7.70 496.20 2440 ---- 516.20B ---- 516.20B 513.40 +7.70 505.70 2450 ---- 530.50B ---- 530.50B 522.90 +7.60 515.30 2460 ---- ---- ---- ---- 532.40 +7.60 524.80 2470 ---- ---- ---- ---- 541.90 +7.50 534.40 2475 ---- 554.50B ---- 554.50B 546.70 +7.50 539.20 2480 ---- ---- ---- ---- 551.50 +7.50 544.00 2500 ---- 578.60B ---- 578.60B 570.70 +7.40 563.30 2525 ---- 602.90B ---- 602.90B 594.80 +7.30 587.50 2550 ---- 627.30B ---- 627.30B 619.00 +7.20 611.80 2575 ---- 651.80B ---- 651.80B 643.40 +7.10 636.30 2600 ---- 676.40B ---- 676.40B 667.90 +7.00 660.90 2625 ---- 701.00B ---- 701.00B 692.40 +6.80 685.60 2650 ---- 725.70B ---- 725.70B 717.10 +6.80 710.30 2675 ---- 750.70B ---- 750.70B 741.90 +6.70 735.20 3000 ---- ---- ---- ---- 1066.80 +6.60 1060.20 3500 ---- ---- ---- ---- 1566.80 +6.60 1560.20 4000 ---- ---- ---- ---- 2066.80 +6.60 2060.20 OG NOV24 Gold Option PUT 1475 ---- ---- ---- 6.00A 4.10 ---- ---- 1500 ---- 5.40B ---- 5.40B 5.10 -.20 5.30 1525 ---- ---- ---- ---- 6.40 .00 6.40 1550 ---- ---- ---- ---- 7.90 +.20 7.70 1575 ---- ---- ---- ---- 9.70 +.50 9.20 1600 ---- 11.20B ---- 11.20B 11.80 +.90 10.90 1625 ---- 13.50B ---- 13.50B 14.20 +1.20 13.00 1650 ---- 16.10B ---- 16.10B 17.10 +1.60 15.50 1660 ---- ---- ---- 19.70A 18.40 ---- ---- 1670 ---- ---- ---- 21.00A 19.70 ---- ---- 1675 ---- 19.30B ---- 19.30B 20.40 +2.00 18.40 1680 ---- 20.00B ---- 20.00B 21.10 +2.10 19.00 1690 ---- 21.40B ---- 21.30B 22.70 +2.40 20.30 1700 ---- 23.00B ---- 23.00B 24.20 +2.40 21.80 1710 ---- 24.60B ---- 24.60B 25.90 +2.60 23.30 1720 ---- 26.30B ---- 26.30B 27.70 +2.80 24.90 1725 ---- 27.20B ---- 27.20B 28.60 +2.80 25.80 1730 ---- 28.10B ---- 28.10B 29.60 +3.00 26.60 1740 ---- 30.10B ---- 30.10B 31.60 +3.10 28.50 1750 ---- 32.10B ---- 32.10B 33.60 +3.20 30.40 1760 ---- 34.30B ---- 34.30B 35.80 +3.30 32.50 1765 ---- ---- ---- 38.00A 37.00 ---- ---- 1770 ---- 36.60B ---- 36.60B 38.20 +3.50 34.70 1775 ---- 37.80B ---- 37.80B 39.40 +3.50 35.90 1780 ---- 39.10B ---- 39.10B 40.60 +3.60 37.00 1785 ---- 40.40B ---- 40.40B 41.90 +3.60 38.30 1790 ---- 41.70B ---- 41.70B 43.20 +3.70 39.50 1795 ---- 43.00B ---- 43.00B 44.60 +3.80 40.80 1800 ---- 44.40B ---- 44.40B 46.00 +3.90 42.10 1805 ---- 45.90B ---- 45.90B 47.40 +3.90 43.50 1810 ---- 47.30B ---- 47.30B 48.90 +4.00 44.90 1815 ---- 48.90B ---- 48.90B 50.40 +4.10 46.30 1820 ---- 50.40B ---- 50.40B 52.00 +4.20 47.80 1825 ---- 52.10B ---- 52.10B 53.60 +4.30 49.30 1830 ---- 53.70B ---- 53.70B 55.20 +4.30 50.90 1835 ---- 55.40B ---- 55.40B 56.90 +4.40 52.50 1840 ---- 57.20B ---- 57.20B 58.60 +4.50 54.10 1845 ---- 59.00B ---- 59.00B 60.40 +4.60 55.80 1850 ---- 60.80B ---- 60.80B 62.20 +4.70 57.50 1855 ---- 62.70B ---- 62.70B 64.10 +4.80 59.30 1860 ---- 64.80B ---- 64.70B 66.00 +4.90 61.10 1865 ---- 66.70B ---- 66.70B 67.90 +5.00 62.90 1870 ---- 68.70B ---- 68.70B 69.90 +5.10 64.80 1875 ---- 70.80B ---- 70.80B 71.90 +5.10 66.80 1880 ---- 72.90B ---- 72.90B 74.00 +5.30 68.70 1885 ---- 75.00B ---- 75.00B 76.10 +5.30 70.80 1890 ---- 77.20B ---- 77.20B 78.30 +5.50 72.80 1895 ---- 79.40B ---- 79.40B 80.40 +5.40 75.00 1900 ---- 81.70B ---- 81.70B 82.70 +5.60 77.10 1905 ---- 84.00B ---- 83.90B 85.00 +5.70 79.30 1910 ---- 86.40B ---- 86.30B 87.30 +5.70 81.60 1915 ---- 88.80B ---- 88.80B 89.70 +5.90 83.80 1920 ---- 91.20B ---- 91.20B 92.10 +5.90 86.20 1925 ---- 93.70B ---- 93.70B 94.50 +6.00 88.50 1930 ---- 96.30B ---- 96.20B 97.00 +6.00 91.00 1935 ---- 98.80B ---- 98.80B 99.60 +6.20 93.40 1940 ---- 101.50B ---- 101.50B 102.20 +6.30 95.90 1945 ---- 104.10B ---- 104.10B 104.80 +6.30 98.50 1950 ---- 106.90B ---- 106.90B 107.50 +6.50 101.00 1955 ---- 109.60B ---- 109.60B 110.20 +6.50 103.70 1960 ---- 112.40B ---- 112.40B 113.00 +6.60 106.40 1965 ---- 115.30B ---- 115.30B 115.80 +6.70 109.10 1970 ---- 118.20B ---- 118.20B 118.60 +6.80 111.80 1975 ---- 121.10B ---- 121.10B 121.50 +6.90 114.60 1980 ---- 124.10B ---- 124.10B 124.40 +6.90 117.50 1985 ---- 127.10B ---- 127.00B 127.40 +7.00 120.40 1990 ---- 130.20B ---- 130.20B 130.40 +7.10 123.30 1995 ---- 133.30B ---- 133.30B 133.50 +7.20 126.30 2000 ---- 136.40B ---- 136.40B 136.60 +7.20 129.40 2005 ---- 139.60B ---- 139.60B 139.70 +7.30 132.40 2010 ---- 142.80B ---- 142.80B 142.90 +7.40 135.50 2015 ---- 146.00B ---- 146.00B 146.10 +7.40 138.70 2020 ---- 149.30B ---- 149.20B 149.40 +7.50 141.90 2025 ---- 152.70B ---- 152.70B 152.60 +7.50 145.10 2030 ---- 156.00B ---- 156.00B 156.00 +7.60 148.40 2035 ---- 159.40B ---- 159.40B 159.30 +7.60 151.70 2040 ---- 162.80B ---- 162.70B 162.70 +7.70 155.00 2045 ---- 166.30B ---- 166.30B 166.20 +7.80 158.40 2050 ---- 169.80B ---- 169.80B 169.60 +7.80 161.80 2055 ---- 173.30B ---- 173.30B 173.10 +7.90 165.20 2060 ---- 176.90B ---- 176.90B 176.60 +7.90 168.70 2065 ---- 180.50B ---- 180.50B 180.20 +8.00 172.20 2070 ---- 184.10B ---- 184.10B 183.80 +8.10 175.70 2075 ---- 187.70B ---- 187.70B 187.40 +8.10 179.30 2080 ---- 191.40B ---- 191.40B 191.00 +8.10 182.90 2085 ---- 195.10B ---- 195.10B 194.70 +8.10 186.60 2090 ---- 198.80B ---- 198.80B 198.40 +8.20 190.20 2095 ---- 202.60B ---- 202.60B 202.10 +8.20 193.90 2100 ---- 206.40B ---- 206.20B 205.80 +8.20 197.60 2105 ---- 210.20B ---- 210.00B 209.60 +8.20 201.40 2110 ---- 214.00B ---- 214.00B 213.40 +8.30 205.10 2115 ---- 217.80B ---- 217.80B 217.20 +8.30 208.90 2120 ---- 221.70B ---- 221.70B 221.00 +8.30 212.70 2125 ---- 225.60B ---- 225.60B 224.80 +8.20 216.60 2130 ---- 229.60B ---- 229.60B 228.70 +8.20 220.50 2135 ---- 233.50B ---- 233.40B 232.60 +8.20 224.40 2140 ---- 237.50B ---- 237.50B 236.50 +8.20 228.30 2145 ---- 241.40B ---- 241.40B 240.40 +8.20 232.20 2150 ---- 245.50B ---- 245.50B 244.40 +8.20 236.20 630 2155 ---- 249.50B ---- 249.30B 248.40 +8.20 240.20 2160 ---- 253.50B ---- 253.50B 252.40 +8.20 244.20 2165 ---- 257.60B ---- 257.60B 256.40 +8.20 248.20 2170 ---- 261.70B ---- 261.50B 260.40 +8.20 252.20 2175 ---- 265.80B ---- 265.80B 264.50 +8.20 256.30 2180 ---- 269.90B ---- 269.90B 268.60 +8.20 260.40 2185 ---- 274.00B ---- 274.00B 272.70 +8.30 264.40 2190 ---- 278.20B ---- 278.10B 276.80 +8.20 268.60 2195 ---- 282.40B ---- 282.40B 280.90 +8.20 272.70 2200 ---- 286.50B ---- 286.50B 285.10 +8.30 276.80 2205 ---- 290.80B ---- 290.80B 289.20 +8.20 281.00 2210 ---- 295.00B ---- 295.00B 293.40 +8.20 285.20 2215 ---- 299.20B ---- 299.10B 297.60 +8.20 289.40 2220 ---- 303.50B ---- 303.50B 301.90 +8.30 293.60 2225 ---- 307.70B ---- 307.70B 306.10 +8.30 297.80 2230 ---- 312.00B ---- 312.00B 310.30 +8.20 302.10 2235 ---- 316.30B ---- 316.30B 314.60 +8.30 306.30 2240 ---- 320.60B ---- 320.60B 318.90 +8.30 310.60 2245 ---- 324.90B ---- 324.90B 323.20 +8.30 314.90 2250 ---- 329.30B ---- 329.30B 327.50 +8.30 319.20 2255 ---- 333.60B ---- 333.60B 331.80 +8.30 323.50 2260 ---- 338.00B ---- 338.00B 336.20 +8.40 327.80 2265 ---- 342.40B ---- 342.40B 340.50 +8.30 332.20 2270 ---- 346.80B ---- 346.80B 344.90 +8.40 336.50 2275 ---- 351.20B ---- 351.20B 349.30 +8.40 340.90 2280 ---- 355.60B ---- 355.60B 353.60 +8.30 345.30 2285 ---- 360.10B ---- 360.10B 358.00 +8.30 349.70 2290 ---- 364.50B ---- 364.50B 362.40 +8.30 354.10 2295 ---- 369.00B ---- 369.00B 366.90 +8.40 358.50 2300 ---- 373.50B ---- 373.50B 371.30 +8.40 362.90 2305 ---- 377.90B ---- 377.90B 375.70 +8.30 367.40 2310 ---- 382.40B ---- 382.40B 380.10 +8.30 371.80 2315 ---- 386.90B ---- 386.90B 384.60 +8.30 376.30 2320 ---- 391.40B ---- 391.40B 389.10 +8.30 380.80 2325 ---- 396.00B ---- 396.00B 393.50 +8.20 385.30 2330 ---- 400.50B ---- 400.50B 398.00 +8.30 389.70 2335 ---- 405.00B ---- 405.00B 402.50 +8.20 394.30 2340 ---- 409.60B ---- 409.60B 407.00 +8.20 398.80 2345 ---- 414.10B ---- 414.10B 411.50 +8.20 403.30 2350 ---- 418.70B ---- 418.70B 416.00 +8.20 407.80 2355 ---- 423.30B ---- 423.30B 420.50 +8.10 412.40 2360 ---- 427.90B ---- 427.90B 425.10 +8.20 416.90 2365 ---- 432.50B ---- 432.50B 429.60 +8.10 421.50 2370 ---- 437.10B ---- 437.10B 434.20 +8.10 426.10 2375 ---- 441.70B ---- 441.70B 438.70 +8.00 430.70 2380 ---- 446.40B ---- 446.30B 443.30 +8.10 435.20 2385 ---- 451.00B ---- 451.00B 447.90 +8.10 439.80 2390 ---- 455.70B ---- 455.60B 452.50 +8.10 444.40 2395 ---- 460.30B ---- 460.30B 457.10 +8.00 449.10 2400 ---- 465.00B ---- 465.00B 461.70 +8.00 453.70 2410 ---- 474.40B ---- 474.40B 470.90 +7.90 463.00 2420 ---- 483.70B ---- 483.70B 480.20 +7.90 472.30 2425 ---- 488.40B ---- 488.40B 484.80 +7.90 476.90 2430 ---- 493.10B ---- 493.10B 489.50 +7.90 481.60 2440 ---- 502.60B ---- 502.60B 498.80 +7.90 490.90 2450 ---- 512.10B ---- 512.10B 508.20 +7.90 500.30 2460 ---- 521.60B ---- 521.50B 517.60 +7.80 509.80 2470 ---- 531.10B ---- 531.10B 527.00 +7.80 519.20 2475 ---- 535.90B ---- 535.90B 531.70 +7.80 523.90 2480 ---- 539.80B ---- 539.80B 536.40 +7.70 528.70 2490 ---- 547.30B ---- 547.30B 545.90 +7.70 538.20 2500 ---- 559.90B ---- 559.90B 555.40 +7.70 547.70 2525 ---- 584.00B ---- 583.90B 579.20 +7.60 571.60 2550 ---- 608.20B ---- 608.20B 603.20 +7.50 595.70 2575 ---- 632.50B ---- 632.50B 627.30 +7.40 619.90 2600 ---- 657.10B ---- 657.00B 651.60 +7.40 644.20 1 2625 ---- 681.70B ---- 681.70B 675.90 +7.30 668.60 2650 ---- 706.40B ---- 706.30B 700.40 +7.20 693.20 2675 ---- 731.10B ---- 731.10B 724.90 +7.10 717.80 2700 ---- 755.90B ---- 755.90B 749.60 +7.00 742.60 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.20 .30 1000 ---- ---- ---- ---- .10 -.20 .30 1025 ---- ---- ---- ---- .20 -.20 .40 1050 ---- ---- ---- ---- .20 -.20 .40 1075 ---- ---- ---- ---- .30 -.20 .50 1100 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .40 -.20 .60 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .50 -.20 .70 1150 ---- ---- ---- ---- .50 -.20 .70 1160 ---- ---- ---- ---- .60 -.20 .80 1170 ---- ---- ---- ---- .60 -.20 .80 1175 ---- ---- ---- ---- .70 -.10 .80 1180 ---- ---- ---- ---- .70 -.10 .80 1190 ---- ---- ---- ---- .70 -.20 .90 1200 ---- ---- ---- ---- .80 -.10 .90 1210 ---- ---- ---- ---- .90 -.10 1.00 1220 ---- ---- ---- ---- .90 -.10 1.00 1225 ---- ---- ---- ---- 1.00 .00 1.00 1230 ---- ---- ---- ---- 1.00 -.10 1.10 1235 ---- ---- ---- ---- 1.10 .00 1.10 1240 ---- ---- ---- ---- 1.10 .00 1.10 1245 ---- ---- ---- ---- 1.10 -.10 1.20 1250 ---- ---- ---- ---- 1.20 .00 1.20 70 1255 ---- ---- ---- ---- 1.20 .00 1.20 1260 ---- ---- ---- ---- 1.30 +.10 1.20 1265 ---- ---- ---- ---- 1.30 .00 1.30 1270 ---- ---- ---- ---- 1.40 +.10 1.30 1275 ---- ---- ---- ---- 1.40 .00 1.40 1280 ---- ---- ---- ---- 1.50 +.10 1.40 1285 ---- ---- ---- ---- 1.60 +.20 1.40 1290 ---- ---- ---- ---- 1.60 +.10 1.50 1295 ---- ---- ---- ---- 1.70 +.20 1.50 1300 ---- ---- ---- ---- 1.70 +.10 1.60 1305 ---- ---- ---- ---- 1.80 +.10 1.70 1310 ---- ---- ---- ---- 1.90 +.20 1.70 1315 ---- ---- ---- ---- 1.90 +.20 1.70 1320 ---- ---- ---- ---- 2.00 +.20 1.80 1325 ---- ---- ---- ---- 2.10 +.30 1.80 1330 ---- ---- ---- ---- 2.20 +.30 1.90 1335 ---- ---- ---- ---- 2.20 +.20 2.00 1340 ---- ---- ---- ---- 2.30 +.30 2.00 1345 ---- ---- ---- ---- 2.40 +.30 2.10 1350 ---- ---- ---- ---- 2.50 +.30 2.20 1355 ---- ---- ---- ---- 2.60 +.40 2.20 1360 ---- ---- ---- ---- 2.70 +.40 2.30 1365 ---- ---- ---- ---- 2.80 +.40 2.40 1370 ---- ---- ---- ---- 2.90 +.40 2.50 1375 ---- ---- ---- ---- 3.00 +.40 2.60 1380 ---- ---- ---- ---- 3.10 +.40 2.70 1385 ---- ---- ---- ---- 3.20 +.40 2.80 1390 ---- ---- ---- ---- 3.30 +.40 2.90 1395 ---- ---- ---- ---- 3.40 +.40 3.00 1400 ---- ---- ---- ---- 3.50 +.40 3.10 1405 ---- ---- ---- ---- 3.70 +.50 3.20 1410 ---- ---- ---- ---- 3.80 +.40 3.40 1415 ---- ---- ---- ---- 4.00 +.50 3.50 1420 ---- ---- ---- ---- 4.10 +.50 3.60 1425 ---- ---- ---- ---- 4.30 +.50 3.80 1430 ---- ---- ---- ---- 4.40 +.50 3.90 1435 ---- ---- ---- ---- 4.60 +.60 4.00 1440 ---- ---- ---- ---- 4.80 +.60 4.20 1445 ---- ---- ---- ---- 4.90 +.60 4.30 1450 ---- ---- ---- ---- 5.10 +.60 4.50 1455 ---- ---- ---- ---- 5.30 +.60 4.70 1460 ---- ---- ---- ---- 5.50 +.70 4.80 1465 ---- ---- ---- ---- 5.70 +.70 5.00 1470 ---- ---- ---- ---- 5.90 +.70 5.20 1475 ---- ---- ---- ---- 6.20 +.80 5.40 1480 ---- ---- ---- ---- 6.40 +.80 5.60 1485 ---- ---- ---- ---- 6.60 +.70 5.90 1490 ---- ---- ---- ---- 6.90 +.80 6.10 1495 ---- ---- ---- ---- 7.10 +.80 6.30 1500 ---- ---- ---- ---- 7.40 +.80 6.60 1 1505 ---- ---- ---- ---- 7.70 +.90 6.80 1510 ---- ---- ---- ---- 7.90 +.80 7.10 1515 ---- ---- ---- ---- 8.20 +.80 7.40 1520 ---- ---- ---- ---- 8.50 +.90 7.60 1525 ---- ---- ---- ---- 8.80 +.90 7.90 1530 ---- ---- ---- ---- 9.10 +.90 8.20 1535 ---- ---- ---- ---- 9.40 +.90 8.50 1540 ---- ---- ---- ---- 9.70 +.90 8.80 1545 ---- ---- ---- ---- 10.10 +.90 9.20 1550 9.30 9.30 9.30 9.30 10.40 +.90 10 9.50 110 1555 ---- ---- ---- ---- 10.80 +.90 9.90 1560 ---- ---- ---- ---- 11.10 +.90 10.20 1565 ---- ---- ---- ---- 11.50 +.90 10.60 1570 ---- ---- ---- ---- 11.90 +.90 11.00 1575 ---- ---- ---- ---- 12.30 +.90 11.40 1580 ---- ---- ---- ---- 12.70 +.90 11.80 1585 ---- ---- ---- ---- 13.10 +.90 12.20 1590 ---- ---- ---- ---- 13.50 +.90 12.60 1595 ---- ---- ---- ---- 13.90 +.80 13.10 1600 ---- ---- ---- ---- 14.40 +.80 13.60 1605 ---- ---- ---- ---- 14.80 +.80 14.00 1610 ---- ---- ---- ---- 15.30 +.80 14.50 1615 ---- ---- ---- ---- 15.80 +.80 15.00 1620 ---- ---- ---- ---- 16.30 +.70 15.60 1625 ---- ---- ---- ---- 16.90 +.80 16.10 1630 ---- ---- ---- ---- 17.40 +.80 16.60 1635 ---- ---- ---- ---- 18.00 +.80 17.20 1640 ---- ---- ---- ---- 18.60 +.80 17.80 1645 ---- ---- ---- ---- 19.20 +.80 18.40 1650 ---- ---- ---- ---- 19.80 +.80 19.00 1655 ---- ---- ---- ---- 20.40 +.70 19.70 1660 ---- ---- ---- ---- 21.10 +.80 20.30 1665 ---- ---- ---- ---- 21.80 +.80 21.00 1670 ---- ---- ---- ---- 22.50 +.80 21.70 1675 ---- ---- ---- ---- 23.30 +.90 250 22.40 1680 ---- ---- ---- ---- 24.00 +.80 23.20 1685 ---- ---- ---- ---- 24.80 +.80 24.00 1690 ---- ---- ---- ---- 25.60 +.90 24.70 1695 ---- ---- ---- ---- 26.50 +1.00 25.50 1700 25.70 25.90B 25.70 25.90B 27.30 +.90 1 26.40 500 1705 ---- ---- ---- ---- 28.20 +1.00 27.20 1710 ---- ---- ---- ---- 29.10 +1.00 28.10 1715 ---- ---- ---- ---- 30.10 +1.10 29.00 1720 ---- ---- ---- ---- 31.00 +1.10 29.90 1725 30.20 30.40B 30.20 30.40B 32.00 +1.10 1 30.90 1730 ---- ---- ---- ---- 33.00 +1.10 31.90 1735 ---- ---- ---- ---- 34.10 +1.20 32.90 1740 ---- ---- ---- ---- 35.10 +1.20 33.90 1745 ---- ---- ---- ---- 36.20 +1.20 35.00 1750 35.00 35.70B 35.00 35.70B 37.40 +1.30 1 36.10 1755 ---- ---- ---- ---- 38.50 +1.30 37.20 1760 ---- ---- ---- ---- 39.70 +1.40 38.30 1765 ---- ---- ---- ---- 40.90 +1.40 39.50 1770 ---- ---- ---- ---- 42.20 +1.50 40.70 1775 ---- ---- ---- ---- 43.50 +1.60 41.90 1780 ---- ---- ---- ---- 44.80 +1.60 43.20 1785 ---- ---- ---- ---- 46.10 +1.60 44.50 1790 ---- ---- ---- ---- 47.50 +1.70 45.80 1795 ---- ---- ---- ---- 48.90 +1.70 47.20 1800 ---- ---- ---- ---- 50.40 +1.80 48.60 750 1805 ---- 50.10B ---- 50.10B 51.80 +1.80 50.00 1810 ---- 51.70B ---- 51.70B 53.40 +1.90 51.50 1815 ---- 53.30B ---- 53.30B 54.90 +1.90 53.00 1820 ---- 54.90B ---- 54.90B 56.50 +2.00 54.50 1825 ---- 56.60B ---- 56.60B 58.10 +2.00 56.10 155 1830 ---- 58.30B ---- 58.30B 59.80 +2.10 57.70 1835 ---- 60.00B ---- 60.00B 61.50 +2.20 59.30 1840 ---- 61.80B ---- 61.80B 63.30 +2.30 61.00 1845 ---- 63.70B ---- 63.70B 65.10 +2.40 62.70 1850 ---- 65.50B ---- 65.50B 66.90 +2.40 64.50 1855 ---- 67.60B ---- 67.60B 68.80 +2.50 66.30 1860 ---- 69.60B ---- 69.60B 70.70 +2.60 68.10 1865 ---- 71.60B ---- 71.50B 72.60 +2.60 70.00 1870 ---- 73.60B ---- 73.60B 74.60 +2.70 71.90 1875 ---- 75.70B ---- 75.70B 76.70 +2.90 73.80 1880 ---- 77.80B ---- 77.80B 78.80 +3.00 75.80 1885 ---- 80.00B ---- 80.00B 80.90 +3.10 77.80 1890 ---- 82.20B ---- 82.20B 83.10 +3.20 79.90 1895 ---- 84.40B ---- 84.40B 85.30 +3.30 82.00 1900 ---- 86.70B ---- 86.70B 87.60 +3.50 84.10 1905 ---- 89.10B ---- 89.00B 89.90 +3.60 86.30 1910 ---- 91.40B ---- 91.40B 92.20 +3.70 88.50 1915 ---- 93.90B ---- 93.90B 94.60 +3.80 90.80 1920 ---- 96.30B ---- 96.30B 97.00 +3.90 93.10 1925 ---- 98.80B ---- 98.80B 99.50 +4.00 95.50 1930 ---- 101.40B ---- 101.40B 102.00 +4.20 97.80 1935 ---- 104.00B ---- 104.00B 104.60 +4.30 100.30 1940 ---- 106.60B ---- 106.50B 107.20 +4.50 102.70 1945 ---- 109.30B ---- 109.20B 109.80 +4.50 105.30 1950 ---- 112.00B ---- 112.00B 112.50 +4.70 107.80 1955 ---- 114.80B ---- 114.80B 115.20 +4.80 110.40 1960 ---- 117.60B ---- 117.60B 118.00 +5.00 113.00 1965 ---- 120.40B ---- 120.40B 120.80 +5.10 100 115.70 1970 ---- 123.30B ---- 123.30B 123.60 +5.20 118.40 1975 ---- 126.20B ---- 126.10B 126.50 +5.30 121.20 1980 ---- 129.20B ---- 129.20B 129.50 +5.50 124.00 1985 ---- 132.20B ---- 132.10B 132.40 +5.60 126.80 1990 ---- 135.20B ---- 135.20B 135.40 +5.70 129.70 1995 ---- 138.30B ---- 138.30B 138.50 +5.90 132.60 2000 ---- 141.40B ---- 141.40B 141.60 +6.00 300 135.60 319 2005 ---- 144.60B ---- 144.50B 144.70 +6.10 138.60 2010 ---- 147.80B ---- 147.70B 147.80 +6.20 141.60 2015 ---- 151.00B ---- 151.00B 151.00 +6.30 144.70 2020 ---- 154.30B ---- 154.20B 154.20 +6.40 147.80 2025 ---- 157.60B ---- 157.50B 157.50 +6.60 150.90 2030 ---- 160.90B ---- 160.90B 160.80 +6.70 154.10 2035 ---- 164.30B ---- 164.30B 164.10 +6.80 157.30 2040 ---- 167.70B ---- 167.70B 167.50 +6.90 160.60 2045 ---- 171.10B ---- 171.10B 170.90 +7.10 163.80 2050 ---- 174.60B ---- 174.60B 174.30 +7.10 167.20 86 2055 ---- 178.10B ---- 178.00B 177.80 +7.30 170.50 2060 ---- 181.60B ---- 181.60B 181.20 +7.30 173.90 2065 ---- 185.10B ---- 185.00B 184.70 +7.40 177.30 2070 ---- 188.70B ---- 188.70B 188.30 +7.50 180.80 2075 ---- 192.30B ---- 192.30B 191.90 +7.70 184.20 2080 ---- 196.00B ---- 196.00B 195.40 +7.70 187.70 2085 ---- 199.60B ---- 199.60B 199.10 +7.80 191.30 2090 ---- 203.30B ---- 203.30B 202.70 +7.80 194.90 2095 ---- 207.00B ---- 206.90B 206.40 +7.90 198.50 2100 ---- 210.80B ---- 210.80B 210.10 +8.00 202.10 201 2105 ---- 214.60B ---- 214.40B 213.80 +8.10 205.70 2110 ---- 218.30B ---- 218.30B 217.60 +8.20 209.40 2115 ---- 222.20B ---- 222.20B 221.40 +8.30 213.10 2120 ---- 226.00B ---- 226.00B 225.20 +8.30 216.90 2125 ---- 229.90B ---- 229.70B 229.00 +8.40 220.60 2130 ---- 233.80B ---- 233.80B 232.80 +8.40 224.40 2135 ---- 237.70B ---- 237.70B 236.70 +8.50 228.20 2140 ---- 241.60B ---- 241.60B 240.60 +8.50 232.10 2145 ---- 245.50B ---- 245.50B 244.50 +8.60 235.90 2150 ---- 249.50B ---- 249.50B 248.40 +8.60 239.80 600 2155 ---- 253.50B ---- 253.40B 252.40 +8.70 243.70 2160 ---- 257.50B ---- 257.40B 256.40 +8.80 247.60 2165 ---- 261.50B ---- 261.40B 260.30 +8.70 251.60 2170 ---- 265.60B ---- 265.60B 264.40 +8.80 255.60 2175 ---- 269.60B ---- 269.60B 268.40 +8.80 259.60 2180 ---- 273.70B ---- 273.60B 272.40 +8.80 263.60 2185 ---- 277.80B ---- 277.80B 276.50 +8.90 267.60 2190 ---- 281.90B ---- 281.90B 280.60 +8.90 271.70 2195 ---- 286.00B ---- 286.00B 284.70 +9.00 275.70 2200 ---- 290.20B ---- 290.20B 288.80 +9.00 279.80 2205 ---- 294.40B ---- 294.40B 293.00 +9.10 283.90 2210 ---- 298.50B ---- 298.50B 297.10 +9.00 288.10 2215 ---- 302.70B ---- 302.70B 301.30 +9.10 292.20 2220 ---- 306.90B ---- 306.90B 305.50 +9.10 296.40 2225 ---- 311.20B ---- 311.20B 309.70 +9.10 300.60 2230 ---- 315.40B ---- 315.30B 313.90 +9.10 304.80 2235 ---- 319.70B ---- 319.70B 318.10 +9.10 309.00 2240 ---- 323.90B ---- 323.80B 322.40 +9.20 313.20 2245 ---- 328.20B ---- 328.10B 326.60 +9.20 317.40 2250 ---- 332.50B ---- 332.40B 330.90 +9.20 321.70 2255 ---- 336.80B ---- 336.80B 335.20 +9.20 326.00 2260 ---- 341.10B ---- 341.10B 339.50 +9.20 330.30 2265 ---- 345.50B ---- 345.50B 343.80 +9.20 334.60 2270 ---- 349.80B ---- 349.80B 348.10 +9.20 338.90 2275 ---- 354.20B ---- 354.20B 352.40 +9.20 343.20 2280 ---- 358.60B ---- 358.60B 356.80 +9.20 347.60 2285 ---- 363.00B ---- 363.00B 361.10 +9.20 351.90 2290 ---- 367.40B ---- 367.30B 365.50 +9.20 356.30 2295 ---- 371.80B ---- 371.80B 369.90 +9.20 360.70 2300 ---- 376.20B ---- 376.20B 374.30 +9.20 365.10 2305 ---- 380.70B ---- 380.70B 378.70 +9.20 369.50 2310 ---- 385.10B ---- 385.10B 383.10 +9.20 373.90 2315 ---- 389.60B ---- 389.60B 387.50 +9.10 378.40 2320 ---- 394.00B ---- 394.00B 391.90 +9.10 382.80 2325 ---- 398.50B ---- 398.50B 396.30 +9.00 387.30 2330 ---- 403.00B ---- 403.00B 400.80 +9.10 391.70 2335 ---- 407.50B ---- 407.50B 405.20 +9.00 396.20 2340 ---- 412.00B ---- 412.00B 409.70 +9.00 400.70 2345 ---- 416.50B ---- 416.50B 414.20 +9.00 405.20 2350 ---- 421.10B ---- 421.10B 418.60 +8.90 409.70 2355 ---- 425.60B ---- 425.60B 423.10 +8.80 414.30 2360 ---- 430.10B ---- 430.10B 427.60 +8.80 418.80 2365 ---- 434.70B ---- 434.70B 432.10 +8.80 423.30 2370 ---- 439.30B ---- 439.30B 436.60 +8.70 427.90 2375 ---- 443.90B ---- 443.80B 441.20 +8.80 432.40 2380 ---- 448.50B ---- 448.50B 445.70 +8.70 437.00 2385 ---- 453.10B ---- 453.10B 450.20 +8.60 441.60 2390 ---- 457.70B ---- 457.70B 454.80 +8.60 446.20 2395 ---- 462.30B ---- 462.20B 459.40 +8.60 450.80 2400 ---- 466.90B ---- 466.90B 463.90 +8.50 455.40 2410 ---- 476.20B ---- 476.20B 473.10 +8.50 464.60 2420 ---- 485.50B ---- 485.50B 482.30 +8.40 473.90 2425 ---- 490.20B ---- 490.20B 486.90 +8.40 478.50 2430 ---- 494.80B ---- 494.80B 491.50 +8.30 483.20 2440 ---- 504.20B ---- 504.20B 500.70 +8.20 492.50 2450 ---- 513.60B ---- 513.60B 510.00 +8.10 501.90 2460 ---- 523.00B ---- 523.00B 519.30 +8.10 511.20 2470 ---- 532.50B ---- 532.50B 528.70 +8.00 520.70 2475 ---- 537.20B ---- 537.20B 533.30 +7.90 525.40 2480 ---- 542.00B ---- 542.00B 538.00 +7.90 530.10 2490 ---- 551.50B ---- 551.50B 547.40 +7.80 539.60 2500 ---- 561.10B ---- 561.00B 556.80 +7.80 549.00 2525 ---- 585.00B ---- 585.00B 580.50 +7.60 572.90 2550 ---- 609.10B ---- 609.10B 604.30 +7.50 596.80 2575 ---- 633.20B ---- 633.20B 628.20 +7.30 620.90 2600 ---- 657.60B ---- 657.50B 652.30 +7.20 645.10 2625 ---- 682.20B ---- 682.20B 676.50 +7.10 669.40 2650 ---- 706.80B ---- 706.70B 700.90 +7.10 693.80 2675 ---- 731.40B ---- 731.40B 725.30 +7.00 718.30 1 2700 ---- 756.10B ---- 756.10B 749.90 +7.00 742.90 1 3000 ---- ---- ---- ---- 1049.10 +6.80 1042.30 3450 ---- ---- ---- ---- 1499.10 +6.80 1492.30 3475 ---- ---- ---- ---- 1524.10 +6.80 1517.30 3500 ---- ---- ---- ---- 1549.10 +6.80 1542.30 4000 ---- ---- ---- ---- 2049.10 +6.80 2042.30 5000 ---- ---- ---- ---- 3049.10 +6.80 3042.30 10000 ---- ---- ---- ---- 8049.10 +6.80 8042.30 OG JAN25 Gold Option PUT 1500 ---- ---- ---- ---- 10.10 +.90 9.20 1525 ---- ---- ---- ---- 11.90 +.90 11.00 1550 ---- ---- ---- ---- 14.10 +1.10 13.00 1575 ---- ---- ---- ---- 16.50 +1.20 15.30 1600 ---- ---- ---- ---- 19.30 +1.40 17.90 1625 ---- ---- ---- ---- 22.40 +1.60 20.80 1650 ---- ---- ---- ---- 25.90 +1.70 24.20 1675 ---- ---- ---- ---- 29.90 +1.90 28.00 1680 ---- ---- ---- ---- 30.70 ---- ---- 1690 ---- ---- ---- ---- 32.50 ---- ---- 1700 ---- ---- ---- ---- 34.30 +2.10 32.20 1710 ---- ---- ---- ---- 36.20 +2.20 34.00 1720 ---- ---- ---- ---- 38.20 +2.30 35.90 1725 ---- ---- ---- ---- 39.20 +2.30 36.90 1730 ---- ---- ---- ---- 40.30 +2.40 37.90 1740 ---- ---- ---- ---- 42.40 +2.50 39.90 1750 ---- ---- ---- ---- 44.70 +2.60 42.10 1760 ---- ---- ---- ---- 47.00 +2.70 44.30 1770 ---- ---- ---- ---- 49.40 +2.70 46.70 1775 ---- ---- ---- ---- 50.60 +2.70 47.90 1780 ---- ---- ---- ---- 51.90 +2.80 49.10 1785 ---- ---- ---- ---- 53.20 ---- ---- 1790 ---- ---- ---- ---- 54.50 +2.90 51.60 1795 ---- ---- ---- ---- 55.90 +3.00 52.90 1800 ---- ---- ---- ---- 57.20 +3.00 54.20 1805 ---- ---- ---- ---- 58.60 +3.00 55.60 1810 ---- ---- ---- ---- 60.00 +3.10 56.90 1815 ---- ---- ---- ---- 61.50 +3.20 58.30 1820 ---- ---- ---- ---- 62.90 +3.20 59.70 1825 ---- ---- ---- ---- 64.40 +3.20 61.20 1830 ---- ---- ---- ---- 66.00 +3.30 62.70 1835 ---- ---- ---- ---- 67.50 +3.30 64.20 1840 ---- ---- ---- ---- 69.10 +3.40 65.70 1845 ---- ---- ---- ---- 70.70 +3.40 67.30 1850 ---- ---- ---- ---- 72.30 +3.50 68.80 1855 ---- ---- ---- ---- 74.00 +3.50 70.50 1860 ---- ---- ---- ---- 75.70 +3.60 72.10 1865 ---- ---- ---- ---- 77.50 +3.70 73.80 1870 ---- ---- ---- ---- 79.20 +3.70 75.50 1875 ---- ---- ---- ---- 81.00 +3.70 77.30 1880 ---- ---- ---- ---- 82.90 +3.80 79.10 1885 ---- ---- ---- ---- 84.80 +3.90 80.90 1890 ---- ---- ---- ---- 86.70 +3.90 82.80 1895 ---- ---- ---- ---- 88.60 +3.90 84.70 1900 ---- ---- ---- ---- 90.60 +3.90 86.70 1905 ---- ---- ---- ---- 92.70 +4.10 88.60 1910 ---- ---- ---- ---- 94.70 +4.00 90.70 1915 ---- ---- ---- ---- 96.90 +4.20 92.70 1920 ---- ---- ---- ---- 99.00 +4.10 94.90 1925 ---- ---- ---- ---- 101.20 +4.20 97.00 1930 ---- ---- ---- ---- 103.50 +4.30 99.20 1935 ---- ---- ---- ---- 105.70 +4.30 101.40 1940 ---- ---- ---- ---- 108.10 +4.40 103.70 1945 ---- ---- ---- ---- 110.40 +4.40 106.00 1950 ---- ---- ---- ---- 112.80 +4.40 108.40 1955 ---- ---- ---- ---- 115.20 +4.50 110.70 1960 ---- ---- ---- ---- 117.70 +4.60 113.10 1965 ---- ---- ---- ---- 120.20 +4.60 115.60 1970 ---- ---- ---- ---- 122.70 +4.60 118.10 1975 ---- ---- ---- ---- 125.30 +4.70 120.60 1980 ---- ---- ---- ---- 127.90 +4.80 123.10 1985 ---- ---- ---- ---- 130.50 +4.80 125.70 1990 ---- ---- ---- ---- 133.20 +4.80 128.40 1995 ---- ---- ---- ---- 135.90 +4.90 131.00 2000 ---- ---- ---- ---- 138.60 +4.90 133.70 2005 ---- ---- ---- ---- 141.30 +4.90 136.40 2010 ---- ---- ---- ---- 144.20 +5.00 139.20 2015 ---- ---- ---- ---- 147.00 +5.00 142.00 2020 ---- ---- ---- ---- 149.90 +5.10 144.80 2025 ---- ---- ---- ---- 152.80 +5.10 147.70 2030 ---- ---- ---- ---- 155.70 +5.10 150.60 2035 ---- ---- ---- ---- 158.70 +5.20 153.50 2040 ---- ---- ---- ---- 161.70 +5.20 156.50 2045 ---- ---- ---- ---- 164.80 +5.30 159.50 2050 ---- ---- ---- ---- 167.90 +5.30 162.60 2055 ---- ---- ---- ---- 171.00 +5.30 165.70 2060 ---- ---- ---- ---- 174.20 +5.30 168.90 2065 ---- ---- ---- ---- 177.40 +5.40 172.00 2070 ---- ---- ---- ---- 180.70 +5.40 175.30 2075 ---- ---- ---- ---- 184.00 +5.50 178.50 2080 ---- ---- ---- ---- 187.30 +5.50 181.80 2085 ---- ---- ---- ---- 190.70 +5.50 185.20 2090 ---- ---- ---- ---- 194.10 +5.60 188.50 2095 ---- ---- ---- ---- 197.50 +5.60 191.90 2100 ---- ---- ---- ---- 201.00 +5.60 195.40 2105 ---- ---- ---- ---- 204.50 +5.60 198.90 2110 ---- ---- ---- ---- 208.10 +5.70 202.40 2115 ---- ---- ---- ---- 211.70 +5.70 206.00 2120 ---- ---- ---- ---- 215.30 +5.70 209.60 2125 ---- ---- ---- ---- 219.00 +5.80 213.20 2130 ---- ---- ---- ---- 222.70 +5.80 216.90 2135 ---- ---- ---- ---- 226.40 +5.80 220.60 2140 ---- ---- ---- ---- 230.10 +5.80 224.30 2145 ---- ---- ---- ---- 233.90 +5.80 228.10 2150 ---- ---- ---- ---- 237.70 +5.90 231.80 2155 ---- ---- ---- ---- 241.50 +5.90 235.60 2160 ---- ---- ---- ---- 245.40 +5.90 239.50 2165 ---- ---- ---- ---- 249.30 +6.00 243.30 2170 ---- ---- ---- ---- 253.20 +6.00 247.20 2175 ---- ---- ---- ---- 257.10 +6.00 251.10 2180 ---- ---- ---- ---- 261.10 +6.10 255.00 2185 ---- ---- ---- ---- 265.00 +6.00 259.00 2190 ---- ---- ---- ---- 269.00 +6.00 263.00 2195 ---- ---- ---- ---- 273.00 +6.00 267.00 2200 ---- ---- ---- ---- 277.00 +6.00 271.00 2205 ---- ---- ---- ---- 281.10 +6.10 275.00 2210 ---- ---- ---- ---- 285.10 +6.10 279.00 2215 ---- ---- ---- ---- 289.20 +6.10 283.10 2220 ---- ---- ---- ---- 293.30 +6.10 287.20 2225 ---- ---- ---- ---- 297.40 +6.20 291.20 2230 ---- ---- ---- ---- 301.50 +6.20 295.30 2235 ---- ---- ---- ---- 305.70 +6.20 299.50 2240 ---- ---- ---- ---- 309.80 +6.20 303.60 2245 ---- ---- ---- ---- 314.00 +6.20 307.80 2250 ---- ---- ---- ---- 318.20 +6.30 311.90 2255 ---- ---- ---- ---- 322.40 +6.30 316.10 2260 ---- ---- ---- ---- 326.60 +6.30 320.30 2265 ---- ---- ---- ---- 330.80 +6.30 324.50 2270 ---- ---- ---- ---- 335.00 +6.30 328.70 2275 ---- ---- ---- ---- 339.30 +6.30 333.00 2280 ---- ---- ---- ---- 343.60 +6.40 337.20 2285 ---- ---- ---- ---- 347.80 +6.30 341.50 2290 ---- ---- ---- ---- 352.10 +6.30 345.80 2295 ---- ---- ---- ---- 356.40 +6.40 350.00 2300 ---- ---- ---- ---- 360.70 +6.40 354.30 2305 ---- ---- ---- ---- 365.10 +6.40 358.70 2310 ---- ---- ---- ---- 369.40 +6.40 363.00 2315 ---- ---- ---- ---- 373.80 +6.50 367.30 2320 ---- ---- ---- ---- 378.10 +6.40 371.70 2325 ---- ---- ---- ---- 382.50 +6.50 376.00 2330 ---- ---- ---- ---- 386.90 +6.50 380.40 2335 ---- ---- ---- ---- 391.30 +6.50 384.80 2340 ---- ---- ---- ---- 395.70 +6.50 389.20 2345 ---- ---- ---- ---- 400.10 +6.50 393.60 2350 ---- ---- ---- ---- 404.50 +6.50 398.00 2355 ---- ---- ---- ---- 409.00 +6.50 402.50 2360 ---- ---- ---- ---- 413.40 +6.50 406.90 2365 ---- ---- ---- ---- 417.90 +6.50 411.40 2370 ---- ---- ---- ---- 422.40 +6.60 415.80 2375 ---- ---- ---- ---- 426.90 +6.60 420.30 2380 ---- ---- ---- ---- 431.40 +6.60 424.80 2385 ---- ---- ---- ---- 435.90 +6.60 429.30 2390 ---- ---- ---- ---- 440.40 +6.60 433.80 2395 ---- ---- ---- ---- 444.90 +6.60 438.30 2400 ---- ---- ---- ---- 449.40 +6.60 442.80 2405 ---- ---- ---- ---- 454.00 +6.60 447.40 2410 ---- ---- ---- ---- 458.50 +6.60 451.90 2420 ---- ---- ---- ---- 467.60 +6.60 461.00 2425 ---- ---- ---- ---- 472.20 +6.60 465.60 2430 ---- ---- ---- ---- 476.80 +6.70 470.10 2440 ---- ---- ---- ---- 486.00 +6.70 479.30 2450 ---- ---- ---- ---- 495.20 +6.70 488.50 2460 ---- ---- ---- ---- 504.40 +6.70 497.70 2470 ---- ---- ---- ---- 513.70 +6.70 507.00 2475 ---- ---- ---- ---- 518.30 +6.70 511.60 2480 ---- ---- ---- ---- 523.00 +6.70 516.30 2490 ---- ---- ---- ---- 532.30 +6.70 525.60 2500 ---- ---- ---- ---- 541.70 +6.70 535.00 2510 ---- ---- ---- ---- 551.10 +6.80 544.30 2525 ---- ---- ---- ---- 565.20 +6.80 558.40 2550 ---- ---- ---- ---- 588.80 +6.70 582.10 2575 ---- ---- ---- ---- 612.60 +6.80 605.80 2600 ---- ---- ---- ---- 636.60 +6.90 629.70 2625 ---- ---- ---- ---- 660.60 +6.80 653.80 2650 ---- ---- ---- ---- 684.80 +6.90 677.90 2675 ---- ---- ---- ---- 709.10 +6.90 702.20 2700 ---- ---- ---- ---- 733.40 +6.90 726.50 OG FEB25 Gold Option PUT 1500 ---- ---- ---- ---- 11.40 +.90 10.50 1525 ---- ---- ---- ---- 13.40 +1.00 12.40 1550 ---- ---- ---- ---- 15.70 +1.20 14.50 1575 ---- ---- ---- ---- 18.30 +1.30 17.00 1600 ---- ---- ---- ---- 21.20 +1.40 19.80 1625 ---- ---- ---- ---- 24.50 +1.60 22.90 1650 ---- ---- ---- ---- 28.30 +1.90 26.40 1675 ---- ---- ---- ---- 32.40 +2.00 30.40 1680 ---- ---- ---- ---- 33.30 ---- ---- 1690 ---- ---- ---- ---- 35.10 ---- ---- 1700 ---- ---- ---- ---- 37.00 +2.30 34.70 1710 ---- ---- ---- ---- 38.90 +2.30 36.60 1720 ---- ---- ---- ---- 41.00 +2.40 38.60 1725 ---- ---- ---- ---- 42.10 +2.50 39.60 1730 ---- ---- ---- ---- 43.10 +2.40 40.70 1740 ---- ---- ---- ---- 45.40 +2.60 42.80 1750 ---- ---- ---- ---- 47.70 +2.70 45.00 1760 ---- ---- ---- ---- 50.00 +2.70 47.30 1770 ---- ---- ---- ---- 52.50 +2.80 49.70 1775 ---- ---- ---- ---- 53.80 +2.90 50.90 1780 ---- ---- ---- ---- 55.10 +2.90 52.20 1785 ---- ---- ---- ---- 56.40 ---- ---- 1790 ---- ---- ---- ---- 57.80 +3.00 54.80 1795 ---- ---- ---- ---- 59.10 +3.00 56.10 1800 ---- ---- ---- ---- 60.50 +3.10 57.40 1805 ---- ---- ---- ---- 61.90 +3.10 58.80 1810 ---- ---- ---- ---- 63.40 +3.20 60.20 1815 ---- ---- ---- ---- 64.80 +3.20 61.60 1820 ---- ---- ---- ---- 66.30 +3.20 63.10 1825 ---- ---- ---- ---- 67.90 +3.40 64.50 1830 ---- ---- ---- ---- 69.40 +3.40 66.00 1835 ---- ---- ---- ---- 71.00 +3.50 67.50 1840 ---- ---- ---- ---- 72.60 +3.50 69.10 1845 ---- ---- ---- ---- 74.20 +3.50 70.70 1850 ---- ---- ---- ---- 75.90 +3.60 72.30 1855 ---- ---- ---- ---- 77.50 +3.60 73.90 1860 ---- ---- ---- ---- 79.30 +3.70 75.60 1865 ---- ---- ---- ---- 81.00 +3.70 77.30 1870 ---- ---- ---- ---- 82.80 +3.70 79.10 1875 ---- ---- ---- ---- 84.60 +3.80 80.80 1880 ---- ---- ---- ---- 86.50 +3.90 82.60 1885 ---- ---- ---- ---- 88.40 +3.90 84.50 1890 ---- ---- ---- ---- 90.30 +3.90 86.40 1895 ---- ---- ---- ---- 92.30 +4.00 88.30 1900 ---- ---- ---- ---- 94.30 +4.10 90.20 1905 ---- ---- ---- ---- 96.30 +4.10 92.20 1910 ---- ---- ---- ---- 98.40 +4.10 94.30 1915 ---- ---- ---- ---- 100.50 +4.20 96.30 1920 ---- ---- ---- ---- 102.70 +4.30 98.40 1925 ---- ---- ---- ---- 104.90 +4.30 100.60 1930 ---- ---- ---- ---- 107.10 +4.30 102.80 1935 ---- ---- ---- ---- 109.40 +4.40 105.00 1940 ---- ---- ---- ---- 111.70 +4.40 107.30 1945 ---- ---- ---- ---- 114.00 +4.40 109.60 1950 ---- ---- ---- ---- 116.40 +4.50 111.90 1955 ---- ---- ---- ---- 118.80 +4.50 114.30 1960 ---- ---- ---- ---- 121.30 +4.60 116.70 1965 ---- ---- ---- ---- 123.80 +4.60 119.20 1970 ---- ---- ---- ---- 126.30 +4.70 121.60 1975 ---- ---- ---- ---- 128.90 +4.70 124.20 1980 ---- ---- ---- ---- 131.50 +4.80 126.70 1985 ---- ---- ---- ---- 134.10 +4.80 129.30 1990 ---- ---- ---- ---- 136.80 +4.90 131.90 1995 ---- ---- ---- ---- 139.50 +4.90 134.60 2000 ---- ---- ---- ---- 142.20 +4.90 137.30 2005 ---- ---- ---- ---- 145.00 +5.00 140.00 2010 ---- ---- ---- ---- 147.80 +5.00 142.80 2015 ---- ---- ---- ---- 150.70 +5.10 145.60 2020 ---- ---- ---- ---- 153.60 +5.10 148.50 2025 ---- ---- ---- ---- 156.50 +5.10 151.40 2030 ---- ---- ---- ---- 159.40 +5.10 154.30 2035 ---- ---- ---- ---- 162.40 +5.20 157.20 2040 ---- ---- ---- ---- 165.50 +5.30 160.20 2045 ---- ---- ---- ---- 168.50 +5.20 163.30 2050 ---- ---- ---- ---- 171.60 +5.30 166.30 2055 ---- ---- ---- ---- 174.80 +5.30 169.50 2060 ---- ---- ---- ---- 178.00 +5.40 172.60 2065 ---- ---- ---- ---- 181.20 +5.40 175.80 2070 ---- ---- ---- ---- 184.40 +5.40 179.00 2075 ---- ---- ---- ---- 187.70 +5.40 182.30 2080 ---- ---- ---- ---- 191.10 +5.50 185.60 2085 ---- ---- ---- ---- 194.40 +5.50 188.90 2090 ---- ---- ---- ---- 197.80 +5.50 192.30 2095 ---- ---- ---- ---- 201.20 +5.50 195.70 2100 ---- ---- ---- ---- 204.70 +5.60 199.10 2105 ---- ---- ---- ---- 208.20 +5.60 202.60 2110 ---- ---- ---- ---- 211.80 +5.70 206.10 2115 ---- ---- ---- ---- 215.30 +5.70 209.60 2120 ---- ---- ---- ---- 218.90 +5.70 213.20 2125 ---- ---- ---- ---- 222.60 +5.80 216.80 2130 ---- ---- ---- ---- 226.20 +5.80 220.40 2135 ---- ---- ---- ---- 229.90 +5.80 224.10 2140 ---- ---- ---- ---- 233.60 +5.80 227.80 2145 ---- ---- ---- ---- 237.40 +5.90 231.50 2150 ---- ---- ---- ---- 241.10 +5.80 235.30 2155 ---- ---- ---- ---- 244.90 +5.90 239.00 2160 ---- ---- ---- ---- 248.80 +6.00 242.80 2165 ---- ---- ---- ---- 252.60 +6.00 246.60 2170 ---- ---- ---- ---- 256.50 +6.00 250.50 2175 ---- ---- ---- ---- 260.40 +6.00 254.40 2180 ---- ---- ---- ---- 264.30 +6.00 258.30 2185 ---- ---- ---- ---- 268.20 +6.00 262.20 2190 ---- ---- ---- ---- 272.20 +6.10 266.10 2195 ---- ---- ---- ---- 276.10 +6.00 270.10 2200 ---- ---- ---- ---- 280.10 +6.10 274.00 2205 ---- ---- ---- ---- 284.10 +6.10 278.00 2210 ---- ---- ---- ---- 288.20 +6.20 282.00 2215 ---- ---- ---- ---- 292.20 +6.10 286.10 2220 ---- ---- ---- ---- 296.30 +6.20 290.10 2225 ---- ---- ---- ---- 300.40 +6.20 294.20 2230 ---- ---- ---- ---- 304.50 +6.20 298.30 2235 ---- ---- ---- ---- 308.60 +6.20 302.40 2240 ---- ---- ---- ---- 312.70 +6.20 306.50 2245 ---- ---- ---- ---- 316.80 +6.20 310.60 2250 ---- ---- ---- ---- 321.00 +6.30 314.70 2255 ---- ---- ---- ---- 325.20 +6.30 318.90 2260 ---- ---- ---- ---- 329.40 +6.30 323.10 2265 ---- ---- ---- ---- 333.60 +6.30 327.30 2270 ---- ---- ---- ---- 337.80 +6.30 331.50 2275 ---- ---- ---- ---- 342.00 +6.30 335.70 2280 ---- ---- ---- ---- 346.20 +6.30 339.90 2285 ---- ---- ---- ---- 350.50 +6.30 344.20 2290 ---- ---- ---- ---- 354.80 +6.40 348.40 2295 ---- ---- ---- ---- 359.10 +6.40 352.70 2300 ---- ---- ---- ---- 363.40 +6.40 357.00 2305 ---- ---- ---- ---- 367.70 +6.40 361.30 2310 ---- ---- ---- ---- 372.00 +6.40 365.60 2315 ---- ---- ---- ---- 376.30 +6.40 369.90 2320 ---- ---- ---- ---- 380.70 +6.50 374.20 2325 ---- ---- ---- ---- 385.00 +6.40 378.60 2330 ---- ---- ---- ---- 389.40 +6.50 382.90 2335 ---- ---- ---- ---- 393.80 +6.50 387.30 2340 ---- ---- ---- ---- 398.10 +6.40 391.70 2345 ---- ---- ---- ---- 402.50 +6.40 396.10 2350 ---- ---- ---- ---- 407.00 +6.50 400.50 2360 ---- ---- ---- ---- 415.80 +6.50 409.30 2370 ---- ---- ---- ---- 424.70 +6.50 418.20 2375 ---- ---- ---- ---- 429.20 +6.60 422.60 2380 ---- ---- ---- ---- 433.60 +6.50 427.10 2390 ---- ---- ---- ---- 442.60 +6.60 436.00 2400 ---- ---- ---- ---- 451.60 +6.60 445.00 2410 ---- ---- ---- ---- 460.60 +6.60 454.00 2420 ---- ---- ---- ---- 469.70 +6.60 463.10 2425 ---- ---- ---- ---- 474.30 +6.70 467.60 2430 ---- ---- ---- ---- 478.80 +6.60 472.20 2440 ---- ---- ---- ---- 488.00 +6.70 481.30 2450 ---- ---- ---- ---- 497.10 +6.60 490.50 2475 ---- ---- ---- ---- 520.20 +6.70 513.50 2500 ---- ---- ---- ---- 543.40 +6.70 536.70 2525 ---- ---- ---- ---- 566.80 +6.70 560.10 2550 ---- ---- ---- ---- 590.40 +6.80 583.60 2575 ---- ---- ---- ---- 614.00 +6.80 607.20 2600 ---- ---- ---- ---- 637.90 +6.90 631.00 2625 ---- ---- ---- ---- 661.80 +6.80 655.00 OG MAR25 Gold Option PUT 1500 ---- ---- ---- ---- 11.90 ---- ---- 1525 ---- ---- ---- ---- 13.90 +1.00 12.90 1550 ---- ---- ---- ---- 16.20 +1.20 15.00 1575 ---- ---- ---- ---- 18.80 +1.30 17.50 1600 ---- ---- ---- ---- 21.70 +1.50 20.20 1625 ---- ---- ---- ---- 25.00 +1.70 23.30 1650 ---- ---- ---- ---- 28.70 +1.90 26.80 1675 ---- ---- ---- ---- 32.70 +2.00 30.70 1690 ---- ---- ---- ---- 35.30 ---- ---- 1700 ---- ---- ---- ---- 37.20 +2.20 35.00 1710 ---- ---- ---- ---- 39.10 +2.30 36.80 1720 ---- ---- ---- ---- 41.10 +2.40 38.70 1725 ---- ---- ---- ---- 42.10 +2.40 39.70 1730 ---- ---- ---- ---- 43.20 +2.50 40.70 1740 ---- ---- ---- ---- 45.30 +2.50 42.80 1750 ---- ---- ---- ---- 47.60 +2.60 45.00 1760 ---- ---- ---- ---- 49.90 +2.70 47.20 1770 ---- ---- ---- ---- 52.30 +2.80 49.50 1775 ---- ---- ---- ---- 53.50 +2.80 50.70 1780 ---- ---- ---- ---- 54.80 +2.90 51.90 1790 ---- ---- ---- ---- 57.40 +3.00 54.40 1795 ---- ---- ---- ---- 58.70 ---- ---- 1800 ---- ---- ---- ---- 60.00 +3.00 57.00 1805 ---- ---- ---- ---- 61.40 ---- ---- 1810 ---- ---- ---- ---- 62.80 +3.10 59.70 1815 ---- ---- ---- ---- 64.20 +3.20 61.00 1820 ---- ---- ---- ---- 65.70 +3.30 62.40 1825 ---- ---- ---- ---- 67.10 +3.30 63.80 1830 ---- ---- ---- ---- 68.60 +3.30 65.30 1835 ---- ---- ---- ---- 70.10 +3.40 66.70 1840 ---- ---- ---- ---- 71.60 +3.40 68.20 1845 ---- ---- ---- ---- 73.20 +3.50 69.70 1850 ---- ---- ---- ---- 74.80 +3.50 71.30 1855 ---- ---- ---- ---- 76.40 +3.50 72.90 1860 ---- ---- ---- ---- 78.00 +3.60 74.40 1865 ---- ---- ---- ---- 79.70 +3.60 76.10 1870 ---- ---- ---- ---- 81.40 +3.70 77.70 1875 ---- ---- ---- ---- 83.10 +3.70 79.40 1880 ---- ---- ---- ---- 84.90 +3.80 81.10 1885 ---- ---- ---- ---- 86.70 +3.80 82.90 1890 ---- ---- ---- ---- 88.50 +3.90 84.60 1895 ---- ---- ---- ---- 90.30 +3.90 86.40 1900 ---- ---- ---- ---- 92.20 +3.90 88.30 1905 ---- ---- ---- ---- 94.20 +4.10 90.10 1910 ---- ---- ---- ---- 96.10 +4.00 92.10 1915 ---- ---- ---- ---- 98.10 +4.10 94.00 1920 ---- ---- ---- ---- 100.10 +4.10 96.00 1925 ---- ---- ---- ---- 102.20 +4.20 98.00 1930 ---- ---- ---- ---- 104.30 +4.20 100.10 1935 ---- ---- ---- ---- 106.40 +4.20 102.20 1940 ---- ---- ---- ---- 108.60 +4.30 104.30 1945 ---- ---- ---- ---- 110.80 +4.30 106.50 1950 ---- ---- ---- ---- 113.10 +4.40 108.70 1955 ---- ---- ---- ---- 115.40 +4.50 110.90 1960 ---- ---- ---- ---- 117.70 +4.50 113.20 1965 ---- ---- ---- ---- 120.10 +4.60 115.50 1970 ---- ---- ---- ---- 122.50 +4.60 117.90 1975 ---- ---- ---- ---- 124.90 +4.60 120.30 1980 ---- ---- ---- ---- 127.40 +4.60 122.80 1985 ---- ---- ---- ---- 129.90 +4.70 125.20 1990 ---- ---- ---- ---- 132.50 +4.70 127.80 1995 ---- ---- ---- ---- 135.10 +4.80 130.30 2000 ---- ---- ---- ---- 137.80 +4.90 132.90 2005 ---- ---- ---- ---- 140.40 +4.80 135.60 2010 ---- ---- ---- ---- 143.20 +5.00 138.20 2015 ---- ---- ---- ---- 145.90 +4.90 141.00 2020 ---- ---- ---- ---- 148.70 +5.00 143.70 2025 ---- ---- ---- ---- 151.50 +5.00 146.50 2030 ---- ---- ---- ---- 154.40 +5.10 149.30 2035 ---- ---- ---- ---- 157.30 +5.10 152.20 2040 ---- ---- ---- ---- 160.20 +5.10 155.10 2045 ---- ---- ---- ---- 163.10 +5.10 158.00 2050 ---- ---- ---- ---- 166.10 +5.20 160.90 2055 ---- ---- ---- ---- 169.20 +5.30 163.90 2060 ---- ---- ---- ---- 172.20 +5.30 166.90 2065 ---- ---- ---- ---- 175.30 +5.30 170.00 2070 ---- ---- ---- ---- 178.40 +5.30 173.10 2075 ---- ---- ---- ---- 181.60 +5.40 176.20 2080 ---- ---- ---- ---- 184.80 +5.40 179.40 2085 ---- ---- ---- ---- 188.00 +5.40 182.60 2090 ---- ---- ---- ---- 191.30 +5.50 185.80 2095 ---- ---- ---- ---- 194.60 +5.50 189.10 2100 ---- ---- ---- ---- 197.90 +5.50 192.40 2105 ---- ---- ---- ---- 201.30 +5.60 195.70 2110 ---- ---- ---- ---- 204.70 +5.60 199.10 2115 ---- ---- ---- ---- 208.10 +5.60 202.50 2120 ---- ---- ---- ---- 211.60 +5.70 205.90 2125 ---- ---- ---- ---- 215.10 +5.70 209.40 2130 ---- ---- ---- ---- 218.60 +5.70 212.90 2135 ---- ---- ---- ---- 222.10 +5.70 216.40 2140 ---- ---- ---- ---- 225.70 +5.70 220.00 2145 ---- ---- ---- ---- 229.30 +5.70 223.60 2150 ---- ---- ---- ---- 233.00 +5.80 227.20 2155 ---- ---- ---- ---- 236.70 +5.90 230.80 2160 ---- ---- ---- ---- 240.40 +5.90 234.50 2165 ---- ---- ---- ---- 244.10 +5.90 238.20 2170 ---- ---- ---- ---- 247.80 +5.90 241.90 2175 ---- ---- ---- ---- 251.60 +5.90 245.70 2180 ---- ---- ---- ---- 255.40 +6.00 249.40 2185 ---- ---- ---- ---- 259.20 +6.00 253.20 2190 ---- ---- ---- ---- 263.00 +5.90 257.10 2195 ---- ---- ---- ---- 266.90 +6.00 260.90 2200 ---- ---- ---- ---- 270.80 +6.00 264.80 2205 ---- ---- ---- ---- 274.70 +6.10 268.60 2210 ---- ---- ---- ---- 278.60 +6.00 272.60 2215 ---- ---- ---- ---- 282.60 +6.10 276.50 2220 ---- ---- ---- ---- 286.50 +6.10 280.40 2225 ---- ---- ---- ---- 290.50 +6.10 284.40 2230 ---- ---- ---- ---- 294.50 +6.20 288.30 2235 ---- ---- ---- ---- 298.50 +6.20 292.30 2240 ---- ---- ---- ---- 302.50 +6.20 296.30 2245 ---- ---- ---- ---- 306.50 +6.10 300.40 2250 ---- ---- ---- ---- 310.60 +6.20 304.40 2255 ---- ---- ---- ---- 314.70 +6.20 308.50 2260 ---- ---- ---- ---- 318.80 +6.30 312.50 2265 ---- ---- ---- ---- 322.90 +6.30 316.60 2270 ---- ---- ---- ---- 327.00 +6.30 320.70 2275 ---- ---- ---- ---- 331.10 +6.30 324.80 2280 ---- ---- ---- ---- 335.20 +6.20 329.00 2285 ---- ---- ---- ---- 339.40 +6.30 333.10 2290 ---- ---- ---- ---- 343.60 +6.30 337.30 2295 ---- ---- ---- ---- 347.80 +6.40 341.40 2300 ---- ---- ---- ---- 351.90 +6.30 345.60 2305 ---- ---- ---- ---- 356.20 +6.40 349.80 2310 ---- ---- ---- ---- 360.40 +6.40 354.00 2315 ---- ---- ---- ---- 364.60 +6.40 358.20 2320 ---- ---- ---- ---- 368.90 +6.40 362.50 2325 ---- ---- ---- ---- 373.10 +6.40 366.70 2330 ---- ---- ---- ---- 377.40 +6.40 371.00 2335 ---- ---- ---- ---- 381.70 +6.40 375.30 2340 ---- ---- ---- ---- 386.00 +6.50 379.50 2345 ---- ---- ---- ---- 390.30 +6.50 383.80 2350 ---- ---- ---- ---- 394.60 +6.50 388.10 2355 ---- ---- ---- ---- 398.90 +6.40 392.50 2360 ---- ---- ---- ---- 403.30 +6.50 396.80 2370 ---- ---- ---- ---- 412.00 +6.50 405.50 2375 ---- ---- ---- ---- 416.40 +6.50 409.90 2380 ---- ---- ---- ---- 420.70 +6.50 414.20 2390 ---- ---- ---- ---- 429.50 +6.50 423.00 2400 ---- ---- ---- ---- 438.40 +6.60 431.80 2410 ---- ---- ---- ---- 447.30 +6.60 440.70 2420 ---- ---- ---- ---- 456.20 +6.60 449.60 2425 ---- ---- ---- ---- 460.70 +6.60 454.10 2430 ---- ---- ---- ---- 465.10 +6.60 458.50 2440 ---- ---- ---- ---- 474.10 +6.60 467.50 2450 ---- ---- ---- ---- 483.20 +6.70 476.50 2460 ---- ---- ---- ---- 492.20 +6.60 485.60 2475 ---- ---- ---- ---- 505.90 +6.70 499.20 2500 ---- ---- ---- ---- 528.80 +6.70 522.10 2525 ---- ---- ---- ---- 551.90 +6.70 545.20 2550 ---- ---- ---- ---- 575.20 +6.80 568.40 2575 ---- ---- ---- ---- 598.60 +6.70 591.90 2600 ---- ---- ---- ---- 622.20 +6.80 615.40 2625 ---- ---- ---- ---- 646.00 +6.80 639.20 2650 ---- ---- ---- ---- 669.90 +6.90 663.00 OG APR25 Gold Option PUT 1500 ---- ---- ---- ---- 12.70 ---- ---- 1525 ---- ---- ---- ---- 14.80 +1.10 13.70 1550 ---- ---- ---- ---- 17.20 +1.30 15.90 1575 ---- ---- ---- ---- 19.90 +1.40 18.50 1600 ---- ---- ---- ---- 22.90 +1.50 21.40 1625 ---- ---- ---- ---- 26.30 +1.70 24.60 1650 ---- ---- ---- ---- 30.10 +1.90 28.20 1675 ---- ---- ---- ---- 34.20 +2.00 32.20 1690 ---- ---- ---- ---- 37.00 ---- ---- 1700 ---- ---- ---- ---- 38.90 +2.30 36.60 1710 ---- ---- ---- ---- 40.80 +2.30 38.50 1720 ---- ---- ---- ---- 42.90 +2.50 40.40 1725 ---- ---- ---- ---- 43.90 +2.40 41.50 1730 ---- ---- ---- ---- 45.00 +2.50 42.50 1740 ---- ---- ---- ---- 47.20 +2.60 44.60 1750 ---- ---- ---- ---- 49.50 +2.70 46.80 1760 ---- ---- ---- ---- 51.90 +2.80 49.10 1770 ---- ---- ---- ---- 54.30 +2.80 51.50 1775 ---- ---- ---- ---- 55.60 +2.90 52.70 1780 ---- ---- ---- ---- 56.90 +3.00 53.90 1790 ---- ---- ---- ---- 59.50 +3.00 56.50 1795 ---- ---- ---- ---- 60.80 ---- ---- 1800 ---- ---- ---- ---- 62.20 +3.10 59.10 1805 ---- ---- ---- ---- 63.60 ---- ---- 1810 ---- ---- ---- ---- 65.00 +3.20 61.80 1815 ---- ---- ---- ---- 66.40 +3.20 63.20 1820 ---- ---- ---- ---- 67.90 +3.30 64.60 1825 ---- ---- ---- ---- 69.40 +3.40 66.00 1830 ---- ---- ---- ---- 70.90 +3.40 67.50 1835 ---- ---- ---- ---- 72.40 +3.40 69.00 1840 ---- ---- ---- ---- 74.00 +3.50 70.50 1845 ---- ---- ---- ---- 75.60 +3.60 72.00 1850 ---- ---- ---- ---- 77.20 +3.60 73.60 1855 ---- ---- ---- ---- 78.80 +3.60 75.20 1860 ---- ---- ---- ---- 80.40 +3.60 76.80 1865 ---- ---- ---- ---- 82.10 +3.70 78.40 1870 ---- ---- ---- ---- 83.80 +3.70 80.10 1875 ---- ---- ---- ---- 85.60 +3.80 81.80 1880 ---- ---- ---- ---- 87.40 +3.90 83.50 1885 ---- ---- ---- ---- 89.20 +3.90 85.30 1890 ---- ---- ---- ---- 91.00 +3.90 87.10 1895 ---- ---- ---- ---- 92.90 +4.00 88.90 1900 ---- ---- ---- ---- 94.70 +4.00 90.70 1905 ---- ---- ---- ---- 96.70 +4.10 92.60 1910 ---- ---- ---- ---- 98.60 +4.10 94.50 1915 ---- ---- ---- ---- 100.60 +4.10 96.50 1920 ---- ---- ---- ---- 102.60 +4.10 98.50 1925 ---- ---- ---- ---- 104.70 +4.20 100.50 1930 ---- ---- ---- ---- 106.80 +4.30 102.50 1935 ---- ---- ---- ---- 108.90 +4.30 104.60 1940 ---- ---- ---- ---- 111.10 +4.40 106.70 1945 ---- ---- ---- ---- 113.30 +4.40 108.90 1950 ---- ---- ---- ---- 115.60 +4.50 111.10 1955 ---- ---- ---- ---- 117.80 +4.50 113.30 1960 ---- ---- ---- ---- 120.20 +4.60 115.60 1965 ---- ---- ---- ---- 122.50 +4.60 117.90 1970 ---- ---- ---- ---- 124.90 +4.60 120.30 1975 ---- ---- ---- ---- 127.40 +4.70 122.70 1980 ---- ---- ---- ---- 129.80 +4.70 125.10 1985 ---- ---- ---- ---- 132.40 +4.80 127.60 1990 ---- ---- ---- ---- 134.90 +4.80 130.10 1995 ---- ---- ---- ---- 137.50 +4.80 132.70 2000 ---- ---- ---- ---- 140.20 +4.90 135.30 2005 ---- ---- ---- ---- 142.90 +4.90 138.00 2010 ---- ---- ---- ---- 145.60 +5.00 140.60 2015 ---- ---- ---- ---- 148.30 +4.90 143.40 2020 ---- ---- ---- ---- 151.10 +5.00 146.10 2025 ---- ---- ---- ---- 154.00 +5.10 148.90 2030 ---- ---- ---- ---- 156.80 +5.10 151.70 2035 ---- ---- ---- ---- 159.70 +5.10 154.60 2040 ---- ---- ---- ---- 162.60 +5.10 157.50 2045 ---- ---- ---- ---- 165.60 +5.20 160.40 2050 ---- ---- ---- ---- 168.60 +5.30 163.30 2055 ---- ---- ---- ---- 171.60 +5.30 166.30 2060 ---- ---- ---- ---- 174.60 +5.30 169.30 2065 ---- ---- ---- ---- 177.70 +5.30 172.40 2070 ---- ---- ---- ---- 180.90 +5.40 175.50 2075 ---- ---- ---- ---- 184.00 +5.40 178.60 2080 ---- ---- ---- ---- 187.20 +5.40 181.80 2085 ---- ---- ---- ---- 190.40 +5.40 185.00 2090 ---- ---- ---- ---- 193.70 +5.50 188.20 2095 ---- ---- ---- ---- 196.90 +5.50 191.40 2100 ---- ---- ---- ---- 200.30 +5.60 194.70 2105 ---- ---- ---- ---- 203.60 +5.60 198.00 2110 ---- ---- ---- ---- 207.00 +5.60 201.40 2115 ---- ---- ---- ---- 210.40 +5.60 204.80 2120 ---- ---- ---- ---- 213.90 +5.70 208.20 2125 ---- ---- ---- ---- 217.30 +5.60 211.70 2130 ---- ---- ---- ---- 220.90 +5.80 215.10 2135 ---- ---- ---- ---- 224.40 +5.70 218.70 2140 ---- ---- ---- ---- 228.00 +5.80 222.20 2145 ---- ---- ---- ---- 231.60 +5.80 225.80 2150 ---- ---- ---- ---- 235.20 +5.80 229.40 2155 ---- ---- ---- ---- 238.90 +5.90 233.00 2160 ---- ---- ---- ---- 242.50 +5.80 236.70 2165 ---- ---- ---- ---- 246.20 +5.80 240.40 2170 ---- ---- ---- ---- 250.00 +5.90 244.10 2175 ---- ---- ---- ---- 253.70 +5.90 247.80 2180 ---- ---- ---- ---- 257.50 +5.90 251.60 2185 ---- ---- ---- ---- 261.30 +5.90 255.40 2190 ---- ---- ---- ---- 265.20 +6.00 259.20 2195 ---- ---- ---- ---- 269.00 +6.00 263.00 2200 ---- ---- ---- ---- 272.90 +6.10 266.80 2205 ---- ---- ---- ---- 276.80 +6.10 270.70 2210 ---- ---- ---- ---- 280.70 +6.10 274.60 2215 ---- ---- ---- ---- 284.60 +6.10 278.50 2220 ---- ---- ---- ---- 288.50 +6.10 282.40 2225 ---- ---- ---- ---- 292.50 +6.10 286.40 2230 ---- ---- ---- ---- 296.50 +6.10 290.40 2235 ---- ---- ---- ---- 300.50 +6.20 294.30 2240 ---- ---- ---- ---- 304.50 +6.20 298.30 2245 ---- ---- ---- ---- 308.50 +6.20 302.30 2250 ---- ---- ---- ---- 312.60 +6.20 306.40 2255 ---- ---- ---- ---- 316.60 +6.20 310.40 2260 ---- ---- ---- ---- 320.70 +6.20 314.50 2265 ---- ---- ---- ---- 324.80 +6.30 318.50 2270 ---- ---- ---- ---- 328.90 +6.30 322.60 2275 ---- ---- ---- ---- 333.00 +6.30 326.70 2280 ---- ---- ---- ---- 337.10 +6.30 330.80 2285 ---- ---- ---- ---- 341.30 +6.40 334.90 2290 ---- ---- ---- ---- 345.40 +6.30 339.10 2295 ---- ---- ---- ---- 349.60 +6.40 343.20 2300 ---- ---- ---- ---- 353.80 +6.40 347.40 2305 ---- ---- ---- ---- 358.00 +6.40 351.60 2310 ---- ---- ---- ---- 362.20 +6.40 355.80 2315 ---- ---- ---- ---- 366.40 +6.40 360.00 2320 ---- ---- ---- ---- 370.60 +6.40 364.20 2325 ---- ---- ---- ---- 374.90 +6.40 368.50 2330 ---- ---- ---- ---- 379.10 +6.40 372.70 2335 ---- ---- ---- ---- 383.40 +6.40 377.00 2340 ---- ---- ---- ---- 387.70 +6.50 381.20 2345 ---- ---- ---- ---- 392.00 +6.50 385.50 2350 ---- ---- ---- ---- 396.30 +6.50 389.80 2355 ---- ---- ---- ---- 400.60 +6.50 394.10 2360 ---- ---- ---- ---- 404.90 +6.50 398.40 2370 ---- ---- ---- ---- 413.60 +6.50 407.10 2375 ---- ---- ---- ---- 417.90 +6.50 411.40 2380 ---- ---- ---- ---- 422.30 +6.50 415.80 2390 ---- ---- ---- ---- 431.10 +6.60 424.50 2400 ---- ---- ---- ---- 439.90 +6.60 433.30 2410 ---- ---- ---- ---- 448.70 +6.50 442.20 2420 ---- ---- ---- ---- 457.60 +6.60 451.00 2425 ---- ---- ---- ---- 462.10 +6.60 455.50 2430 ---- ---- ---- ---- 466.50 +6.60 459.90 2440 ---- ---- ---- ---- 475.50 +6.60 468.90 2450 ---- ---- ---- ---- 484.50 +6.60 477.90 2475 ---- ---- ---- ---- 507.10 +6.60 500.50 2500 ---- ---- ---- ---- 530.00 +6.70 523.30 2525 ---- ---- ---- ---- 553.00 +6.70 546.30 2550 ---- ---- ---- ---- 576.20 +6.70 569.50 2575 ---- ---- ---- ---- 599.60 +6.80 592.80 2600 ---- ---- ---- ---- 623.10 +6.80 616.30 2625 ---- ---- ---- ---- 646.80 +6.80 640.00 2650 ---- ---- ---- ---- 670.60 +6.80 663.80 OG MAY25 Gold Option PUT 1525 ---- ---- ---- ---- 10.90 ---- ---- 1550 ---- ---- ---- ---- 13.10 +1.10 12.00 1575 ---- ---- ---- ---- 15.60 +1.30 14.30 1600 ---- ---- ---- ---- 18.40 +1.40 17.00 1625 ---- ---- ---- ---- 21.60 +1.60 20.00 1650 ---- ---- ---- ---- 25.20 +1.80 23.40 1675 ---- ---- ---- ---- 29.20 +1.90 27.30 1700 ---- ---- ---- ---- 33.80 +2.20 31.60 1710 ---- ---- ---- ---- 35.70 ---- ---- 1720 ---- ---- ---- ---- 37.70 ---- ---- 1725 ---- ---- ---- ---- 38.80 +2.40 36.40 1730 ---- ---- ---- ---- 39.80 +2.30 37.50 1740 ---- ---- ---- ---- 42.00 +2.40 39.60 1750 ---- ---- ---- ---- 44.30 +2.50 41.80 1760 ---- ---- ---- ---- 46.70 +2.70 44.00 1770 ---- ---- ---- ---- 49.20 +2.80 46.40 1775 ---- ---- ---- ---- 50.40 +2.80 47.60 1780 ---- ---- ---- ---- 51.70 +2.80 48.90 1790 ---- ---- ---- ---- 54.40 +3.00 51.40 1800 ---- ---- ---- ---- 57.10 +3.00 54.10 1810 ---- ---- ---- ---- 59.90 +3.10 56.80 1815 ---- ---- ---- ---- 61.40 ---- ---- 1820 ---- ---- ---- ---- 62.90 +3.20 59.70 1825 ---- ---- ---- ---- 64.40 +3.30 61.10 1830 ---- ---- ---- ---- 65.90 +3.30 62.60 1835 ---- ---- ---- ---- 67.50 +3.40 64.10 1840 ---- ---- ---- ---- 69.00 +3.30 65.70 1845 ---- ---- ---- ---- 70.60 +3.40 67.20 1850 ---- ---- ---- ---- 72.30 +3.50 68.80 1855 ---- ---- ---- ---- 73.90 +3.50 70.40 1860 ---- ---- ---- ---- 75.60 +3.60 72.00 1865 ---- ---- ---- ---- 77.30 +3.60 73.70 1870 ---- ---- ---- ---- 79.00 +3.60 75.40 1875 ---- ---- ---- ---- 80.80 +3.70 77.10 1880 ---- ---- ---- ---- 82.60 +3.80 78.80 1885 ---- ---- ---- ---- 84.40 +3.80 80.60 1890 ---- ---- ---- ---- 86.20 +3.80 82.40 1895 ---- ---- ---- ---- 88.10 +3.90 84.20 1900 ---- ---- ---- ---- 89.90 +3.90 86.00 1905 ---- ---- ---- ---- 91.90 +4.00 87.90 1910 ---- ---- ---- ---- 93.80 +4.00 89.80 1915 ---- ---- ---- ---- 95.80 +4.10 91.70 1920 ---- ---- ---- ---- 97.70 +4.00 93.70 1925 ---- ---- ---- ---- 99.80 +4.20 95.60 1930 ---- ---- ---- ---- 101.80 +4.20 97.60 1935 ---- ---- ---- ---- 103.90 +4.20 99.70 1940 ---- ---- ---- ---- 106.00 +4.30 101.70 1945 ---- ---- ---- ---- 108.10 +4.30 103.80 1950 ---- ---- ---- ---- 110.30 +4.40 105.90 1955 ---- ---- ---- ---- 112.50 +4.40 108.10 1960 ---- ---- ---- ---- 114.70 +4.50 110.20 1965 ---- ---- ---- ---- 116.90 +4.50 112.40 1970 ---- ---- ---- ---- 119.20 +4.50 114.70 1975 ---- ---- ---- ---- 121.60 +4.60 117.00 1980 ---- ---- ---- ---- 123.90 +4.60 119.30 1985 ---- ---- ---- ---- 126.30 +4.60 121.70 1990 ---- ---- ---- ---- 128.80 +4.70 124.10 1995 ---- ---- ---- ---- 131.30 +4.80 126.50 2000 ---- ---- ---- ---- 133.80 +4.80 129.00 2005 ---- ---- ---- ---- 136.30 +4.80 131.50 2010 ---- ---- ---- ---- 139.00 +4.90 134.10 2015 ---- ---- ---- ---- 141.60 +4.90 136.70 2020 ---- ---- ---- ---- 144.30 +4.90 139.40 2025 ---- ---- ---- ---- 147.00 +5.00 142.00 2030 ---- ---- ---- ---- 149.80 +5.10 144.70 2035 ---- ---- ---- ---- 152.50 +5.00 147.50 2040 ---- ---- ---- ---- 155.40 +5.10 150.30 2045 ---- ---- ---- ---- 158.20 +5.10 153.10 2050 ---- ---- ---- ---- 161.10 +5.20 155.90 2055 ---- ---- ---- ---- 164.00 +5.20 158.80 2060 ---- ---- ---- ---- 167.00 +5.20 161.80 2065 ---- ---- ---- ---- 170.00 +5.30 164.70 2070 ---- ---- ---- ---- 173.00 +5.30 167.70 2075 ---- ---- ---- ---- 176.00 +5.30 170.70 2080 ---- ---- ---- ---- 179.10 +5.30 173.80 2085 ---- ---- ---- ---- 182.20 +5.30 176.90 2090 ---- ---- ---- ---- 185.40 +5.40 180.00 2095 ---- ---- ---- ---- 188.60 +5.50 183.10 2100 ---- ---- ---- ---- 191.80 +5.50 186.30 2105 ---- ---- ---- ---- 195.00 +5.50 189.50 2110 ---- ---- ---- ---- 198.30 +5.50 192.80 2115 ---- ---- ---- ---- 201.70 +5.60 196.10 2120 ---- ---- ---- ---- 205.00 +5.60 199.40 2125 ---- ---- ---- ---- 208.40 +5.60 202.80 2130 ---- ---- ---- ---- 211.80 +5.70 206.10 2135 ---- ---- ---- ---- 215.20 +5.60 209.60 2140 ---- ---- ---- ---- 218.70 +5.70 213.00 2145 ---- ---- ---- ---- 222.20 +5.70 216.50 2150 ---- ---- ---- ---- 225.80 +5.80 220.00 2155 ---- ---- ---- ---- 229.30 +5.80 223.50 2160 ---- ---- ---- ---- 232.90 +5.80 227.10 2165 ---- ---- ---- ---- 236.50 +5.80 230.70 2170 ---- ---- ---- ---- 240.20 +5.90 234.30 2175 ---- ---- ---- ---- 243.80 +5.80 238.00 2180 ---- ---- ---- ---- 247.50 +5.80 241.70 2185 ---- ---- ---- ---- 251.30 +5.90 245.40 2190 ---- ---- ---- ---- 255.00 +5.90 249.10 2195 ---- ---- ---- ---- 258.80 +6.00 252.80 2200 ---- ---- ---- ---- 262.60 +6.00 256.60 2205 ---- ---- ---- ---- 266.40 +6.00 260.40 2210 ---- ---- ---- ---- 270.20 +6.00 264.20 2215 ---- ---- ---- ---- 274.10 +6.00 268.10 2220 ---- ---- ---- ---- 278.00 +6.10 271.90 2225 ---- ---- ---- ---- 281.90 +6.10 275.80 2230 ---- ---- ---- ---- 285.80 +6.10 279.70 2235 ---- ---- ---- ---- 289.80 +6.10 283.70 2240 ---- ---- ---- ---- 293.70 +6.10 287.60 2245 ---- ---- ---- ---- 297.70 +6.10 291.60 2250 ---- ---- ---- ---- 301.70 +6.10 295.60 2255 ---- ---- ---- ---- 305.70 +6.10 299.60 2260 ---- ---- ---- ---- 309.80 +6.20 303.60 2265 ---- ---- ---- ---- 313.80 +6.20 307.60 2270 ---- ---- ---- ---- 317.90 +6.20 311.70 2275 ---- ---- ---- ---- 322.00 +6.30 315.70 2280 ---- ---- ---- ---- 326.10 +6.30 319.80 2285 ---- ---- ---- ---- 330.20 +6.30 323.90 2290 ---- ---- ---- ---- 334.30 +6.30 328.00 2295 ---- ---- ---- ---- 338.50 +6.30 332.20 2300 ---- ---- ---- ---- 342.60 +6.30 336.30 2305 ---- ---- ---- ---- 346.80 +6.30 340.50 2310 ---- ---- ---- ---- 351.00 +6.30 344.70 2315 ---- ---- ---- ---- 355.20 +6.40 348.80 2320 ---- ---- ---- ---- 359.40 +6.40 353.00 2325 ---- ---- ---- ---- 363.60 +6.30 357.30 2330 ---- ---- ---- ---- 367.90 +6.40 361.50 2340 ---- ---- ---- ---- 376.40 +6.40 370.00 2350 ---- ---- ---- ---- 384.90 +6.40 378.50 2360 ---- ---- ---- ---- 393.50 +6.40 387.10 2370 ---- ---- ---- ---- 402.20 +6.50 395.70 2375 ---- ---- ---- ---- 406.50 +6.50 400.00 2380 ---- ---- ---- ---- 410.80 +6.40 404.40 2390 ---- ---- ---- ---- 419.60 +6.50 413.10 2400 ---- ---- ---- ---- 428.30 +6.50 421.80 2410 ---- ---- ---- ---- 437.10 +6.50 430.60 2420 ---- ---- ---- ---- 446.00 +6.60 439.40 2425 ---- ---- ---- ---- 450.40 +6.50 443.90 2430 ---- ---- ---- ---- 454.90 +6.60 448.30 2450 ---- ---- ---- ---- 472.70 +6.60 466.10 2475 ---- ---- ---- ---- 495.20 +6.60 488.60 2500 ---- ---- ---- ---- 517.90 +6.60 511.30 2525 ---- ---- ---- ---- 540.80 +6.70 534.10 2550 ---- ---- ---- ---- 563.80 +6.70 557.10 2575 ---- ---- ---- ---- 587.00 +6.70 580.30 2600 ---- ---- ---- ---- 610.40 +6.80 603.60 2625 ---- ---- ---- ---- 633.90 +6.80 627.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .40 +.10 .30 1050 ---- ---- ---- ---- .50 +.10 .40 1075 ---- ---- ---- ---- .60 +.10 .50 1100 ---- ---- ---- ---- .80 +.10 .70 1125 ---- ---- ---- ---- 1.00 +.10 .90 1150 ---- ---- ---- ---- 1.20 +.10 1.10 1175 ---- ---- ---- ---- 1.50 +.20 1.30 1200 ---- ---- ---- ---- 1.80 +.20 1.60 1220 ---- ---- ---- ---- 2.10 +.20 1.90 1225 ---- ---- ---- ---- 2.20 +.20 2.00 1230 ---- ---- ---- ---- 2.30 +.20 2.10 1240 ---- ---- ---- ---- 2.50 +.30 2.20 1250 ---- ---- ---- ---- 2.70 +.30 2.40 1260 ---- ---- ---- ---- 2.90 +.30 2.60 1270 ---- ---- ---- ---- 3.10 +.30 2.80 1275 ---- ---- ---- ---- 3.20 +.30 2.90 1280 ---- ---- ---- ---- 3.30 +.30 3.00 1290 ---- ---- ---- ---- 3.60 +.30 3.30 1300 ---- ---- ---- ---- 3.90 +.40 3.50 1310 ---- ---- ---- ---- 4.20 +.40 3.80 1315 ---- ---- ---- ---- 4.30 +.40 3.90 1320 ---- ---- ---- ---- 4.50 +.50 4.00 1325 ---- ---- ---- ---- 4.60 +.40 4.20 1330 ---- ---- ---- ---- 4.80 +.50 4.30 1335 ---- ---- ---- ---- 4.90 +.40 4.50 1340 ---- ---- ---- ---- 5.10 +.40 4.70 1345 ---- ---- ---- ---- 5.30 +.50 4.80 1350 ---- ---- ---- ---- 5.50 +.50 5.00 1355 ---- ---- ---- ---- 5.70 +.50 5.20 1360 ---- ---- ---- ---- 5.90 +.60 5.30 1365 ---- ---- ---- ---- 6.10 +.60 5.50 1370 ---- ---- ---- ---- 6.30 +.60 5.70 1375 ---- ---- ---- ---- 6.50 +.60 5.90 1380 ---- ---- ---- ---- 6.70 +.60 6.10 1385 ---- ---- ---- ---- 6.90 +.60 6.30 1390 ---- ---- ---- ---- 7.20 +.70 6.50 1395 ---- ---- ---- ---- 7.40 +.60 6.80 1400 ---- ---- ---- ---- 7.60 +.60 7.00 1405 ---- ---- ---- ---- 7.90 +.70 7.20 1410 ---- ---- ---- ---- 8.10 +.60 7.50 1415 ---- ---- ---- ---- 8.40 +.70 7.70 1420 ---- ---- ---- ---- 8.70 +.70 8.00 1425 ---- ---- ---- ---- 9.00 +.80 8.20 1430 ---- ---- ---- ---- 9.20 +.70 8.50 1435 ---- ---- ---- ---- 9.50 +.80 8.70 1440 ---- ---- ---- ---- 9.80 +.80 9.00 1445 ---- ---- ---- ---- 10.10 +.80 9.30 1450 ---- ---- ---- ---- 10.50 +.90 9.60 1455 ---- ---- ---- ---- 10.80 +.90 9.90 1460 ---- ---- ---- ---- 11.10 +.90 10.20 1465 ---- ---- ---- ---- 11.40 +.90 10.50 1470 ---- ---- ---- ---- 11.80 +.90 10.90 1475 ---- ---- ---- ---- 12.20 +1.00 11.20 1480 ---- ---- ---- ---- 12.50 +.90 11.60 1485 ---- ---- ---- ---- 12.90 +1.00 11.90 1490 ---- ---- ---- ---- 13.30 +1.00 12.30 1495 ---- ---- ---- ---- 13.70 +1.10 12.60 1500 ---- ---- ---- ---- 14.10 +1.10 13.00 1505 ---- ---- ---- ---- 14.50 +1.10 13.40 1510 ---- ---- ---- ---- 14.90 +1.10 13.80 1515 ---- ---- ---- ---- 15.40 +1.20 14.20 1520 ---- ---- ---- ---- 15.80 +1.20 14.60 1525 ---- ---- ---- ---- 16.30 +1.20 15.10 1530 ---- ---- ---- ---- 16.70 +1.20 15.50 1535 ---- ---- ---- ---- 17.20 +1.20 16.00 1540 ---- ---- ---- ---- 17.70 +1.30 16.40 1545 ---- ---- ---- ---- 18.20 +1.30 16.90 1550 ---- ---- ---- ---- 18.70 +1.30 17.40 1555 ---- ---- ---- ---- 19.20 +1.30 17.90 1560 ---- ---- ---- ---- 19.80 +1.40 18.40 1565 ---- ---- ---- ---- 20.30 +1.40 18.90 1570 ---- ---- ---- ---- 20.90 +1.40 19.50 1575 ---- ---- ---- ---- 21.50 +1.50 20.00 1580 ---- ---- ---- ---- 22.10 +1.50 20.60 1585 ---- ---- ---- ---- 22.70 +1.60 21.10 1590 ---- ---- ---- ---- 23.30 +1.60 21.70 1595 ---- ---- ---- ---- 23.90 +1.60 22.30 1600 ---- ---- ---- ---- 24.60 +1.70 22.90 1605 ---- ---- ---- ---- 25.20 +1.60 23.60 1610 ---- ---- ---- ---- 25.90 +1.70 24.20 1615 ---- ---- ---- ---- 26.60 +1.80 24.80 1620 ---- ---- ---- ---- 27.30 +1.80 25.50 1625 ---- ---- ---- ---- 28.00 +1.80 26.20 1630 ---- ---- ---- ---- 28.70 +1.80 26.90 1635 ---- ---- ---- ---- 29.40 +1.80 27.60 1640 ---- ---- ---- ---- 30.20 +1.90 28.30 1645 ---- ---- ---- ---- 31.00 +2.00 29.00 1650 ---- ---- ---- ---- 31.70 +1.90 29.80 1655 ---- ---- ---- ---- 32.50 +2.00 30.50 1660 ---- ---- ---- ---- 33.30 +2.00 31.30 1665 ---- ---- ---- ---- 34.20 +2.10 32.10 1670 ---- ---- ---- ---- 35.00 +2.10 32.90 1675 ---- ---- ---- ---- 35.90 +2.20 33.70 1680 ---- ---- ---- ---- 36.70 +2.10 34.60 1685 ---- ---- ---- ---- 37.60 +2.20 35.40 1690 ---- ---- ---- ---- 38.50 +2.20 36.30 1695 ---- ---- ---- ---- 39.40 +2.20 37.20 1700 ---- ---- ---- ---- 40.40 +2.30 38.10 1705 ---- ---- ---- ---- 41.30 +2.30 39.00 1710 ---- ---- ---- ---- 42.30 +2.40 39.90 1715 ---- ---- ---- ---- 43.30 +2.50 40.80 1720 ---- ---- ---- ---- 44.20 +2.40 41.80 1725 ---- ---- ---- ---- 45.30 +2.60 42.70 1730 ---- ---- ---- ---- 46.30 +2.60 43.70 1735 ---- ---- ---- ---- 47.30 +2.60 44.70 1740 ---- ---- ---- ---- 48.40 +2.70 45.70 1745 ---- ---- ---- ---- 49.40 +2.60 46.80 1750 ---- ---- ---- ---- 50.50 +2.70 47.80 1755 ---- ---- ---- ---- 51.60 +2.70 48.90 1760 ---- ---- ---- ---- 52.70 +2.70 50.00 1765 ---- ---- ---- ---- 53.90 +2.90 51.00 1770 ---- ---- ---- ---- 55.00 +2.80 52.20 1775 ---- ---- ---- ---- 56.20 +2.90 53.30 1780 ---- ---- ---- ---- 57.40 +3.00 54.40 1785 ---- ---- ---- ---- 58.60 +3.00 55.60 1790 ---- ---- ---- ---- 59.80 +3.00 56.80 1795 ---- ---- ---- ---- 61.00 +3.00 58.00 1800 ---- ---- ---- ---- 62.30 +3.10 59.20 1805 ---- ---- ---- ---- 63.60 +3.10 60.50 1810 ---- ---- ---- ---- 64.90 +3.20 61.70 1815 ---- ---- ---- ---- 66.30 +3.30 63.00 1820 ---- ---- ---- ---- 67.60 +3.30 64.30 1825 ---- ---- ---- ---- 69.00 +3.30 65.70 1830 ---- ---- ---- ---- 70.40 +3.30 67.10 1835 ---- ---- ---- ---- 71.90 +3.40 68.50 1840 ---- ---- ---- ---- 73.30 +3.40 69.90 1845 ---- ---- ---- ---- 74.80 +3.50 71.30 1850 ---- ---- ---- ---- 76.40 +3.60 72.80 700 1855 ---- ---- ---- ---- 77.90 +3.60 74.30 1860 ---- ---- ---- ---- 79.50 +3.60 75.90 1865 ---- ---- ---- ---- 81.10 +3.60 77.50 1870 ---- ---- ---- ---- 82.80 +3.70 79.10 1875 ---- ---- ---- ---- 84.50 +3.80 80.70 1880 ---- ---- ---- ---- 86.20 +3.80 82.40 1885 ---- ---- ---- ---- 87.90 +3.80 84.10 1890 ---- ---- ---- ---- 89.70 +3.90 85.80 1895 ---- ---- ---- ---- 91.50 +3.90 87.60 1900 ---- ---- ---- ---- 93.40 +4.00 89.40 1905 ---- ---- ---- ---- 95.30 +4.00 91.30 1910 ---- ---- ---- ---- 97.20 +4.10 93.10 1915 ---- ---- ---- ---- 99.10 +4.10 95.00 1920 ---- ---- ---- ---- 101.10 +4.10 97.00 1925 ---- ---- ---- ---- 103.10 +4.10 99.00 1930 ---- ---- ---- ---- 105.20 +4.20 101.00 1935 ---- ---- ---- ---- 107.30 +4.30 103.00 1940 ---- ---- ---- ---- 109.40 +4.30 105.10 1945 ---- ---- ---- ---- 111.60 +4.40 107.20 1950 ---- ---- ---- ---- 113.70 +4.40 109.30 1955 ---- ---- ---- ---- 116.00 +4.50 111.50 1960 ---- ---- ---- ---- 118.20 +4.50 113.70 1965 ---- ---- ---- ---- 120.50 +4.50 116.00 1970 ---- ---- ---- ---- 122.90 +4.60 118.30 1975 ---- ---- ---- ---- 125.20 +4.60 120.60 1980 ---- ---- ---- ---- 127.60 +4.60 123.00 1985 ---- ---- ---- ---- 130.10 +4.70 125.40 1990 ---- ---- ---- ---- 132.50 +4.70 127.80 1995 ---- ---- ---- ---- 135.00 +4.70 130.30 2000 ---- ---- ---- ---- 137.60 +4.90 132.70 2005 ---- ---- ---- ---- 140.10 +4.80 135.30 2010 ---- ---- ---- ---- 142.70 +4.90 137.80 2015 ---- ---- ---- ---- 145.40 +5.00 140.40 2020 ---- ---- ---- ---- 148.00 +4.90 143.10 2025 ---- ---- ---- ---- 150.70 +5.00 145.70 2030 ---- ---- ---- ---- 153.50 +5.00 148.50 2035 ---- ---- ---- ---- 156.30 +5.10 151.20 2040 ---- ---- ---- ---- 159.10 +5.10 154.00 2045 ---- ---- ---- ---- 161.90 +5.10 156.80 2050 ---- ---- ---- ---- 164.80 +5.20 159.60 2055 ---- ---- ---- ---- 167.70 +5.20 162.50 2060 ---- ---- ---- ---- 170.60 +5.20 165.40 2065 ---- ---- ---- ---- 173.60 +5.30 168.30 2070 ---- ---- ---- ---- 176.60 +5.30 171.30 2075 ---- ---- ---- ---- 179.60 +5.30 174.30 2080 ---- ---- ---- ---- 182.70 +5.40 177.30 2085 ---- ---- ---- ---- 185.80 +5.40 180.40 2090 ---- ---- ---- ---- 188.90 +5.40 183.50 2095 ---- ---- ---- ---- 192.00 +5.40 186.60 2100 ---- ---- ---- ---- 195.20 +5.50 189.70 2105 ---- ---- ---- ---- 198.40 +5.50 192.90 2110 ---- ---- ---- ---- 201.70 +5.60 196.10 2115 ---- ---- ---- ---- 205.00 +5.60 199.40 2120 ---- ---- ---- ---- 208.30 +5.70 202.60 2125 ---- ---- ---- ---- 211.60 +5.60 206.00 300 2130 ---- ---- ---- ---- 214.90 +5.60 209.30 2135 ---- ---- ---- ---- 218.30 +5.70 212.60 2140 ---- ---- ---- ---- 221.70 +5.70 216.00 2145 ---- ---- ---- ---- 225.20 +5.70 219.50 2150 ---- ---- ---- ---- 228.70 +5.80 222.90 2155 ---- ---- ---- ---- 232.20 +5.80 226.40 2160 ---- ---- ---- ---- 235.70 +5.80 229.90 2165 ---- ---- ---- ---- 239.20 +5.80 233.40 2170 ---- ---- ---- ---- 242.80 +5.90 236.90 2175 ---- ---- ---- ---- 246.40 +5.90 240.50 2180 ---- ---- ---- ---- 250.00 +5.90 244.10 2185 ---- ---- ---- ---- 253.70 +5.90 247.80 2190 ---- ---- ---- ---- 257.40 +6.00 251.40 2195 ---- ---- ---- ---- 261.10 +6.00 255.10 2200 ---- ---- ---- ---- 264.80 +6.00 258.80 2205 ---- ---- ---- ---- 268.50 +6.00 262.50 2210 ---- ---- ---- ---- 272.30 +6.00 266.30 2215 ---- ---- ---- ---- 276.10 +6.10 270.00 2220 ---- ---- ---- ---- 279.90 +6.10 273.80 2225 ---- ---- ---- ---- 283.70 +6.00 277.70 2230 ---- ---- ---- ---- 287.60 +6.10 281.50 2235 ---- ---- ---- ---- 291.50 +6.10 285.40 2240 ---- ---- ---- ---- 295.40 +6.20 289.20 2245 ---- ---- ---- ---- 299.30 +6.20 293.10 2250 ---- ---- ---- ---- 303.20 +6.10 297.10 2255 ---- ---- ---- ---- 307.20 +6.20 301.00 2260 ---- ---- ---- ---- 311.20 +6.20 305.00 2265 ---- ---- ---- ---- 315.20 +6.20 309.00 2270 ---- ---- ---- ---- 319.20 +6.20 313.00 2275 ---- ---- ---- ---- 323.20 +6.20 317.00 2280 ---- ---- ---- ---- 327.30 +6.30 321.00 2285 ---- ---- ---- ---- 331.40 +6.30 325.10 2290 ---- ---- ---- ---- 335.50 +6.30 329.20 2295 ---- ---- ---- ---- 339.60 +6.30 333.30 2300 ---- ---- ---- ---- 343.70 +6.30 337.40 2305 ---- ---- ---- ---- 347.90 +6.40 341.50 2310 ---- ---- ---- ---- 352.00 +6.30 345.70 2315 ---- ---- ---- ---- 356.20 +6.30 349.90 2320 ---- ---- ---- ---- 360.40 +6.40 354.00 2325 ---- ---- ---- ---- 364.60 +6.40 358.20 2330 ---- ---- ---- ---- 368.80 +6.40 362.40 2335 ---- ---- ---- ---- 373.10 +6.40 366.70 2340 ---- ---- ---- ---- 377.30 +6.40 370.90 2345 ---- ---- ---- ---- 381.60 +6.40 375.20 2350 ---- ---- ---- ---- 385.90 +6.50 379.40 2355 ---- ---- ---- ---- 390.20 +6.50 383.70 2360 ---- ---- ---- ---- 394.50 +6.50 388.00 2365 ---- ---- ---- ---- 398.80 +6.50 392.30 2370 ---- ---- ---- ---- 403.10 +6.50 396.60 2375 ---- ---- ---- ---- 407.40 +6.40 401.00 2380 ---- ---- ---- ---- 411.80 +6.50 405.30 2385 ---- ---- ---- ---- 416.10 +6.50 409.60 2390 ---- ---- ---- ---- 420.50 +6.50 414.00 2395 ---- ---- ---- ---- 424.90 +6.50 418.40 2400 ---- ---- ---- ---- 429.30 +6.60 422.70 2405 ---- ---- ---- ---- 433.60 +6.50 427.10 2410 ---- ---- ---- ---- 438.00 +6.50 431.50 2415 ---- ---- ---- ---- 442.50 +6.60 435.90 2420 ---- ---- ---- ---- 446.90 +6.60 440.30 2425 ---- ---- ---- ---- 451.30 +6.60 444.70 2430 ---- ---- ---- ---- 455.70 +6.50 449.20 2435 ---- ---- ---- ---- 460.20 +6.60 453.60 2440 ---- ---- ---- ---- 464.60 +6.60 458.00 2450 ---- ---- ---- ---- 473.50 +6.60 466.90 2460 ---- ---- ---- ---- 482.40 +6.60 475.80 2470 ---- ---- ---- ---- 491.40 +6.60 484.80 2475 ---- ---- ---- ---- 495.90 +6.70 489.20 2480 ---- ---- ---- ---- 500.30 +6.60 493.70 2490 ---- ---- ---- ---- 509.30 +6.60 502.70 2500 ---- ---- ---- ---- 518.30 +6.60 511.70 2510 ---- ---- ---- ---- 527.40 +6.70 520.70 2520 ---- ---- ---- ---- 536.40 +6.70 529.70 2525 ---- ---- ---- ---- 541.00 +6.70 534.30 2530 ---- ---- ---- ---- 545.50 +6.70 538.80 2550 ---- ---- ---- ---- 563.70 +6.70 557.00 2575 ---- ---- ---- ---- 586.60 +6.70 579.90 2600 ---- ---- ---- ---- 609.70 +6.80 602.90 2625 ---- ---- ---- ---- 632.90 +6.80 626.10 2650 ---- ---- ---- ---- 656.30 +6.80 649.50 2675 ---- ---- ---- ---- 679.90 +6.80 673.10 2700 ---- ---- ---- ---- 703.70 +6.90 696.80 2725 ---- ---- ---- ---- 727.60 +6.80 720.80 2750 ---- ---- ---- ---- 751.70 +6.90 744.80 2775 ---- ---- ---- ---- 775.90 +6.90 769.00 2800 ---- ---- ---- ---- 800.20 +6.90 793.30 2825 ---- ---- ---- ---- 824.70 +7.00 817.70 2850 ---- ---- ---- ---- 849.20 +7.00 842.20 2875 ---- ---- ---- ---- 873.80 +7.00 866.80 2900 ---- ---- ---- ---- 898.40 +6.90 891.50 2925 ---- ---- ---- ---- 923.20 +7.00 916.20 2950 ---- ---- ---- ---- 948.00 +7.00 941.00 2975 ---- ---- ---- ---- 972.90 +7.00 965.90 3000 ---- ---- ---- ---- 997.80 +7.00 990.80 3100 ---- ---- ---- ---- 1097.80 +7.00 1090.80 3200 ---- ---- ---- ---- 1197.80 +7.00 1190.80 3300 ---- ---- ---- ---- 1297.80 +7.00 1290.80 3400 ---- ---- ---- ---- 1397.80 +7.00 1390.80 3500 ---- ---- ---- ---- 1497.80 +7.00 1490.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.60 +.10 1.50 1100 ---- ---- ---- ---- 1.90 +.10 1.80 1125 ---- ---- ---- ---- 2.30 +.20 2.10 1150 ---- ---- ---- ---- 2.70 +.20 2.50 1175 ---- ---- ---- ---- 3.20 +.20 3.00 1200 ---- ---- ---- ---- 3.80 +.30 3.50 1225 ---- ---- ---- ---- 4.50 +.30 4.20 1250 ---- ---- ---- ---- 5.20 +.30 4.90 1270 ---- ---- ---- ---- 5.90 +.40 5.50 1275 ---- ---- ---- ---- 6.10 +.40 5.70 1280 ---- ---- ---- ---- 6.30 +.50 5.80 1290 ---- ---- ---- ---- 6.70 +.50 6.20 1300 ---- ---- ---- ---- 7.10 +.50 6.60 1310 ---- ---- ---- ---- 7.50 +.60 6.90 1320 ---- ---- ---- ---- 7.90 +.50 7.40 1325 ---- ---- ---- ---- 8.10 +.50 7.60 1330 ---- ---- ---- ---- 8.40 +.60 7.80 1340 ---- ---- ---- ---- 8.90 +.70 8.20 1350 ---- ---- ---- ---- 9.40 +.70 8.70 1360 ---- ---- ---- ---- 9.90 +.70 9.20 1370 ---- ---- ---- ---- 10.40 +.70 9.70 1375 ---- ---- ---- ---- 10.70 +.70 10.00 1380 ---- ---- ---- ---- 11.00 +.70 10.30 1385 ---- ---- ---- ---- 11.30 +.80 10.50 1390 ---- ---- ---- ---- 11.60 +.80 10.80 1395 ---- ---- ---- ---- 11.90 +.80 11.10 1400 ---- ---- ---- ---- 12.20 +.80 11.40 1405 ---- ---- ---- ---- 12.60 +.90 11.70 1410 ---- ---- ---- ---- 12.90 +.90 12.00 1415 ---- ---- ---- ---- 13.20 +.90 12.30 1420 ---- ---- ---- ---- 13.60 +.90 12.70 1425 ---- ---- ---- ---- 13.90 +.90 13.00 1430 ---- ---- ---- ---- 14.30 +1.00 13.30 1435 ---- ---- ---- ---- 14.60 +.90 13.70 1440 ---- ---- ---- ---- 15.00 +1.00 14.00 1445 ---- ---- ---- ---- 15.40 +1.00 14.40 1450 ---- ---- ---- ---- 15.80 +1.00 14.80 1455 ---- ---- ---- ---- 16.20 +1.10 15.10 1460 ---- ---- ---- ---- 16.60 +1.10 15.50 1465 ---- ---- ---- ---- 17.00 +1.10 15.90 1470 ---- ---- ---- ---- 17.40 +1.10 16.30 1475 ---- ---- ---- ---- 17.80 +1.10 16.70 1480 ---- ---- ---- ---- 18.30 +1.20 17.10 1485 ---- ---- ---- ---- 18.70 +1.20 17.50 1490 ---- ---- ---- ---- 19.20 +1.20 18.00 1495 ---- ---- ---- ---- 19.60 +1.20 18.40 1500 ---- ---- ---- ---- 20.10 +1.20 18.90 1505 ---- ---- ---- ---- 20.60 +1.30 19.30 1510 ---- ---- ---- ---- 21.10 +1.30 19.80 1515 ---- ---- ---- ---- 21.60 +1.30 20.30 1520 ---- ---- ---- ---- 22.10 +1.40 20.70 1525 ---- ---- ---- ---- 22.60 +1.40 21.20 1530 ---- ---- ---- ---- 23.10 +1.40 21.70 1535 ---- ---- ---- ---- 23.70 +1.50 22.20 1540 ---- ---- ---- ---- 24.20 +1.40 22.80 1545 ---- ---- ---- ---- 24.80 +1.50 23.30 1550 ---- ---- ---- ---- 25.30 +1.50 23.80 1555 ---- ---- ---- ---- 25.90 +1.50 24.40 1560 ---- ---- ---- ---- 26.50 +1.60 24.90 1565 ---- ---- ---- ---- 27.10 +1.60 25.50 1570 ---- ---- ---- ---- 27.70 +1.60 26.10 1575 ---- ---- ---- ---- 28.30 +1.60 26.70 1580 ---- ---- ---- ---- 29.00 +1.70 27.30 1585 ---- ---- ---- ---- 29.60 +1.70 27.90 1590 ---- ---- ---- ---- 30.30 +1.80 28.50 1595 ---- ---- ---- ---- 30.90 +1.80 29.10 1600 ---- ---- ---- ---- 31.60 +1.80 29.80 1605 ---- ---- ---- ---- 32.30 +1.90 30.40 1610 ---- ---- ---- ---- 33.00 +1.90 31.10 1615 ---- ---- ---- ---- 33.70 +1.90 31.80 1620 ---- ---- ---- ---- 34.40 +1.90 32.50 1625 ---- ---- ---- ---- 35.10 +1.90 33.20 1630 ---- ---- ---- ---- 35.90 +2.00 33.90 1635 ---- ---- ---- ---- 36.60 +2.00 34.60 1640 ---- ---- ---- ---- 37.40 +2.10 35.30 1645 ---- ---- ---- ---- 38.20 +2.10 36.10 1650 ---- ---- ---- ---- 39.00 +2.20 36.80 1655 ---- ---- ---- ---- 39.80 +2.20 37.60 1660 ---- ---- ---- ---- 40.60 +2.20 38.40 1665 ---- ---- ---- ---- 41.40 +2.20 39.20 1670 ---- ---- ---- ---- 42.30 +2.30 40.00 1675 ---- ---- ---- ---- 43.10 +2.30 40.80 1680 ---- ---- ---- ---- 44.00 +2.30 41.70 1685 ---- ---- ---- ---- 44.90 +2.40 42.50 1690 ---- ---- ---- ---- 45.80 +2.40 43.40 1695 ---- ---- ---- ---- 46.70 +2.50 44.20 1700 ---- ---- ---- ---- 47.60 +2.50 45.10 1705 ---- ---- ---- ---- 48.60 +2.60 46.00 1710 ---- ---- ---- ---- 49.50 +2.50 47.00 1715 ---- ---- ---- ---- 50.50 +2.60 47.90 1720 ---- ---- ---- ---- 51.50 +2.70 48.80 1725 ---- ---- ---- ---- 52.50 +2.70 49.80 1730 ---- ---- ---- ---- 53.50 +2.70 50.80 1735 ---- ---- ---- ---- 54.50 +2.70 51.80 1740 ---- ---- ---- ---- 55.60 +2.80 52.80 1745 ---- ---- ---- ---- 56.60 +2.80 53.80 1750 ---- ---- ---- ---- 57.70 +2.90 54.80 1755 ---- ---- ---- ---- 58.80 +2.90 55.90 1760 ---- ---- ---- ---- 59.90 +2.90 57.00 1765 ---- ---- ---- ---- 61.00 +3.00 58.00 1770 ---- ---- ---- ---- 62.20 +3.10 59.10 1775 ---- ---- ---- ---- 63.30 +3.10 60.20 1780 ---- ---- ---- ---- 64.50 +3.10 61.40 1785 ---- ---- ---- ---- 65.70 +3.20 62.50 1790 ---- ---- ---- ---- 66.90 +3.20 63.70 1795 ---- ---- ---- ---- 68.10 +3.20 64.90 1800 ---- ---- ---- ---- 69.30 +3.20 66.10 1805 ---- ---- ---- ---- 70.60 +3.30 67.30 1810 ---- ---- ---- ---- 71.80 +3.30 68.50 1815 ---- ---- ---- ---- 73.10 +3.30 69.80 1820 ---- ---- ---- ---- 74.40 +3.40 71.00 1825 ---- ---- ---- ---- 75.70 +3.40 72.30 1830 ---- ---- ---- ---- 77.00 +3.40 73.60 1835 ---- ---- ---- ---- 78.40 +3.50 74.90 1840 ---- ---- ---- ---- 79.70 +3.50 76.20 1845 ---- ---- ---- ---- 81.10 +3.50 77.60 1850 ---- ---- ---- ---- 82.50 +3.50 79.00 1855 ---- ---- ---- ---- 83.90 +3.50 80.40 1860 ---- ---- ---- ---- 85.40 +3.60 81.80 1865 ---- ---- ---- ---- 86.80 +3.60 83.20 1870 ---- ---- ---- ---- 88.30 +3.70 84.60 1875 ---- ---- ---- ---- 89.80 +3.70 86.10 1880 ---- ---- ---- ---- 91.30 +3.70 87.60 1885 ---- ---- ---- ---- 92.90 +3.80 89.10 1890 ---- ---- ---- ---- 94.40 +3.70 90.70 1895 ---- ---- ---- ---- 96.00 +3.80 92.20 1900 ---- ---- ---- ---- 97.60 +3.80 93.80 1905 ---- ---- ---- ---- 99.20 +3.80 95.40 1910 ---- ---- ---- ---- 100.90 +3.90 97.00 1915 ---- ---- ---- ---- 102.60 +3.90 98.70 1920 ---- ---- ---- ---- 104.30 +3.90 100.40 1925 ---- ---- ---- ---- 106.00 +3.90 102.10 1930 ---- ---- ---- ---- 107.80 +4.00 103.80 1935 ---- ---- ---- ---- 109.60 +4.00 105.60 1940 ---- ---- ---- ---- 111.40 +4.00 107.40 1945 ---- ---- ---- ---- 113.30 +4.10 109.20 1950 ---- ---- ---- ---- 115.20 +4.10 111.10 1955 ---- ---- ---- ---- 117.10 +4.10 113.00 1960 ---- ---- ---- ---- 119.10 +4.20 114.90 1965 ---- ---- ---- ---- 121.10 +4.20 116.90 1970 ---- ---- ---- ---- 123.10 +4.20 118.90 1975 ---- ---- ---- ---- 125.20 +4.30 120.90 1980 ---- ---- ---- ---- 127.30 +4.40 122.90 1985 ---- ---- ---- ---- 129.40 +4.40 125.00 1990 ---- ---- ---- ---- 131.60 +4.40 127.20 1995 ---- ---- ---- ---- 133.80 +4.50 129.30 2000 ---- ---- ---- ---- 136.10 +4.60 131.50 2005 ---- ---- ---- ---- 138.40 +4.60 133.80 2010 ---- ---- ---- ---- 140.70 +4.70 136.00 2015 ---- ---- ---- ---- 143.10 +4.80 138.30 2020 ---- ---- ---- ---- 145.50 +4.80 140.70 2025 ---- ---- ---- ---- 148.00 +4.90 143.10 2030 ---- ---- ---- ---- 150.50 +5.00 145.50 2035 ---- ---- ---- ---- 153.00 +5.00 148.00 2040 ---- ---- ---- ---- 155.60 +5.10 150.50 2045 ---- ---- ---- ---- 158.30 +5.20 153.10 2050 ---- ---- ---- ---- 160.90 +5.20 155.70 2055 ---- ---- ---- ---- 163.70 +5.40 158.30 2060 ---- ---- ---- ---- 166.40 +5.40 161.00 2065 ---- ---- ---- ---- 169.20 +5.50 163.70 2070 ---- ---- ---- ---- 172.10 +5.70 166.40 2075 ---- ---- ---- ---- 174.90 +5.70 169.20 2080 ---- ---- ---- ---- 177.80 +5.80 172.00 2085 ---- ---- ---- ---- 180.80 +5.90 174.90 2090 ---- ---- ---- ---- 183.80 +6.00 177.80 2095 ---- ---- ---- ---- 186.80 +6.10 180.70 2100 ---- ---- ---- ---- 189.80 +6.20 183.60 2105 ---- ---- ---- ---- 192.90 +6.30 186.60 2110 ---- ---- ---- ---- 196.00 +6.40 189.60 2115 ---- ---- ---- ---- 199.10 +6.40 192.70 2120 ---- ---- ---- ---- 202.30 +6.60 195.70 2125 ---- ---- ---- ---- 205.50 +6.70 198.80 2130 ---- ---- ---- ---- 208.70 +6.70 202.00 2135 ---- ---- ---- ---- 212.00 +6.90 205.10 2140 ---- ---- ---- ---- 215.20 +6.90 208.30 2145 ---- ---- ---- ---- 218.50 +6.90 211.60 2150 ---- ---- ---- ---- 221.80 +7.00 214.80 150 2155 ---- ---- ---- ---- 225.20 +7.10 218.10 2160 ---- ---- ---- ---- 228.50 +7.10 221.40 2165 ---- ---- ---- ---- 231.90 +7.20 224.70 2170 ---- ---- ---- ---- 235.30 +7.30 228.00 2175 ---- ---- ---- ---- 238.70 +7.30 231.40 2180 ---- ---- ---- ---- 242.20 +7.40 234.80 2185 ---- ---- ---- ---- 245.60 +7.40 238.20 2190 ---- ---- ---- ---- 249.10 +7.50 241.60 2195 ---- ---- ---- ---- 252.60 +7.50 245.10 2200 ---- ---- ---- ---- 256.10 +7.60 248.50 100 2205 ---- ---- ---- ---- 259.60 +7.60 252.00 2210 ---- ---- ---- ---- 263.10 +7.60 255.50 2215 ---- ---- ---- ---- 266.60 +7.50 259.10 2220 ---- ---- ---- ---- 270.20 +7.60 262.60 2225 ---- ---- ---- ---- 273.70 +7.50 266.20 2230 ---- ---- ---- ---- 277.30 +7.50 269.80 2235 ---- ---- ---- ---- 280.90 +7.50 273.40 2240 ---- ---- ---- ---- 284.50 +7.50 277.00 2245 ---- ---- ---- ---- 288.10 +7.50 280.60 2250 ---- ---- ---- ---- 291.80 +7.50 284.30 2255 ---- ---- ---- ---- 295.40 +7.40 288.00 2260 ---- ---- ---- ---- 299.10 +7.50 291.60 2265 ---- ---- ---- ---- 302.80 +7.40 295.40 2270 ---- ---- ---- ---- 306.50 +7.40 299.10 2275 ---- ---- ---- ---- 310.20 +7.30 302.90 2280 ---- ---- ---- ---- 313.90 +7.30 306.60 2285 ---- ---- ---- ---- 317.70 +7.30 310.40 2290 ---- ---- ---- ---- 321.50 +7.30 314.20 2295 ---- ---- ---- ---- 325.30 +7.20 318.10 2300 ---- ---- ---- ---- 329.10 +7.20 321.90 2305 ---- ---- ---- ---- 332.90 +7.10 325.80 2310 ---- ---- ---- ---- 336.80 +7.10 329.70 2315 ---- ---- ---- ---- 340.70 +7.10 333.60 2320 ---- ---- ---- ---- 344.60 +7.10 337.50 2325 ---- ---- ---- ---- 348.50 +7.00 341.50 2330 ---- ---- ---- ---- 352.40 +7.00 345.40 2335 ---- ---- ---- ---- 356.40 +7.00 349.40 2340 ---- ---- ---- ---- 360.30 +6.90 353.40 2345 ---- ---- ---- ---- 364.30 +6.90 357.40 2350 ---- ---- ---- ---- 368.30 +6.80 361.50 2355 ---- ---- ---- ---- 372.40 +6.90 365.50 2360 ---- ---- ---- ---- 376.40 +6.80 369.60 2365 ---- ---- ---- ---- 380.50 +6.80 373.70 2370 ---- ---- ---- ---- 384.60 +6.80 377.80 2375 ---- ---- ---- ---- 388.70 +6.80 381.90 2380 ---- ---- ---- ---- 392.80 +6.80 386.00 2385 ---- ---- ---- ---- 396.90 +6.70 390.20 2390 ---- ---- ---- ---- 401.10 +6.80 394.30 2395 ---- ---- ---- ---- 405.20 +6.70 398.50 2400 ---- ---- ---- ---- 409.40 +6.70 402.70 2405 ---- ---- ---- ---- 413.60 +6.70 406.90 2410 ---- ---- ---- ---- 417.80 +6.70 411.10 2415 ---- ---- ---- ---- 422.00 +6.70 415.30 2420 ---- ---- ---- ---- 426.20 +6.60 419.60 2425 ---- ---- ---- ---- 430.40 +6.60 423.80 2430 ---- ---- ---- ---- 434.70 +6.60 428.10 2435 ---- ---- ---- ---- 439.00 +6.70 432.30 2440 ---- ---- ---- ---- 443.20 +6.60 436.60 2445 ---- ---- ---- ---- 447.50 +6.60 440.90 2450 ---- ---- ---- ---- 451.80 +6.60 445.20 2455 ---- ---- ---- ---- 456.10 +6.60 449.50 2460 ---- ---- ---- ---- 460.40 +6.60 453.80 2470 ---- ---- ---- ---- 469.10 +6.60 462.50 2475 ---- ---- ---- ---- 473.40 +6.60 466.80 2480 ---- ---- ---- ---- 477.80 +6.60 471.20 2490 ---- ---- ---- ---- 486.50 +6.60 479.90 2500 ---- ---- ---- ---- 495.20 +6.60 488.60 2510 ---- ---- ---- ---- 504.00 +6.60 497.40 2520 ---- ---- ---- ---- 512.80 +6.60 506.20 2525 ---- ---- ---- ---- 517.20 +6.60 510.60 2530 ---- ---- ---- ---- 521.60 +6.60 515.00 2540 ---- ---- ---- ---- 530.40 +6.50 523.90 2550 ---- ---- ---- ---- 539.30 +6.60 532.70 2560 ---- ---- ---- ---- 548.20 +6.60 541.60 2575 ---- ---- ---- ---- 561.50 +6.60 554.90 2600 ---- ---- ---- ---- 583.80 +6.60 577.20 2625 ---- ---- ---- ---- 606.20 +6.70 599.50 2650 ---- ---- ---- ---- 628.60 +6.60 622.00 2675 ---- ---- ---- ---- 651.20 +6.70 644.50 2700 ---- ---- ---- ---- 673.80 +6.70 667.10 2725 ---- ---- ---- ---- 696.50 +6.70 689.80 2750 ---- ---- ---- ---- 719.40 +6.70 712.70 3000 ---- ---- ---- ---- 954.50 +6.90 947.60 3500 ---- ---- ---- ---- 1451.70 +7.00 1444.70 4000 ---- ---- ---- ---- 1951.70 +7.00 1944.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 10.40 +.30 10.10 1350 ---- ---- ---- ---- 11.70 +.20 11.50 1375 ---- ---- ---- ---- 13.30 +.30 13.00 1400 ---- ---- ---- ---- 14.90 +.30 14.60 1425 ---- ---- ---- ---- 16.80 +.40 16.40 1450 ---- ---- ---- ---- 18.80 +.40 18.40 1475 ---- ---- ---- ---- 21.00 +.50 20.50 1500 ---- ---- ---- ---- 23.40 +.50 22.90 1520 ---- ---- ---- ---- 25.50 +.60 24.90 1525 ---- ---- ---- ---- 26.00 +.50 25.50 1530 ---- ---- ---- ---- 26.50 +.50 26.00 1540 ---- ---- ---- ---- 27.70 +.60 27.10 1550 ---- ---- ---- ---- 28.80 +.60 28.20 1560 ---- ---- ---- ---- 30.00 +.60 29.40 1570 ---- ---- ---- ---- 31.20 +.60 30.60 1575 ---- ---- ---- ---- 31.90 +.70 31.20 1580 ---- ---- ---- ---- 32.50 +.60 31.90 1590 ---- ---- ---- ---- 33.80 +.60 33.20 1600 ---- ---- ---- ---- 35.20 +.70 34.50 1610 ---- ---- ---- ---- 36.60 +.80 35.80 1615 ---- ---- ---- ---- 37.30 +.80 36.50 1620 ---- ---- ---- ---- 38.00 +.70 37.30 1625 ---- ---- ---- ---- 38.80 +.80 38.00 1630 ---- ---- ---- ---- 39.50 +.80 38.70 1635 ---- ---- ---- ---- 40.30 +.80 39.50 1640 ---- ---- ---- ---- 41.00 +.80 40.20 1645 ---- ---- ---- ---- 41.80 +.80 41.00 1650 ---- ---- ---- ---- 42.60 +.80 41.80 1655 ---- ---- ---- ---- 43.40 +.90 42.50 1660 ---- ---- ---- ---- 44.20 +.90 43.30 1665 ---- ---- ---- ---- 45.00 +.90 44.10 1670 ---- ---- ---- ---- 45.90 +.90 45.00 1675 ---- ---- ---- ---- 46.70 +.90 45.80 1680 ---- ---- ---- ---- 47.60 +1.00 46.60 1685 ---- ---- ---- ---- 48.40 +.90 47.50 1690 ---- ---- ---- ---- 49.30 +.90 48.40 1695 ---- ---- ---- ---- 50.20 +.90 49.30 1700 ---- ---- ---- ---- 51.10 +1.00 50.10 1705 ---- ---- ---- ---- 52.10 +1.00 51.10 1710 ---- ---- ---- ---- 53.00 +1.00 52.00 1715 ---- ---- ---- ---- 53.90 +1.00 52.90 1720 ---- ---- ---- ---- 54.90 +1.10 53.80 1725 ---- ---- ---- ---- 55.90 +1.10 54.80 1730 ---- ---- ---- ---- 56.90 +1.10 55.80 1735 ---- ---- ---- ---- 57.80 +1.10 56.70 1740 ---- ---- ---- ---- 58.90 +1.20 57.70 1745 ---- ---- ---- ---- 59.90 +1.10 58.80 1750 ---- ---- ---- ---- 60.90 +1.10 59.80 1755 ---- ---- ---- ---- 62.00 +1.20 60.80 1760 ---- ---- ---- ---- 63.00 +1.10 61.90 1765 ---- ---- ---- ---- 64.10 +1.20 62.90 1770 ---- ---- ---- ---- 65.20 +1.20 64.00 1775 ---- ---- ---- ---- 66.30 +1.20 65.10 1780 ---- ---- ---- ---- 67.40 +1.20 66.20 1785 ---- ---- ---- ---- 68.60 +1.30 67.30 1790 ---- ---- ---- ---- 69.70 +1.30 68.40 1795 ---- ---- ---- ---- 70.90 +1.30 69.60 1800 ---- ---- ---- ---- 72.10 +1.40 70.70 1805 ---- ---- ---- ---- 73.30 +1.40 71.90 1810 ---- ---- ---- ---- 74.50 +1.40 73.10 1815 ---- ---- ---- ---- 75.70 +1.40 74.30 1820 ---- ---- ---- ---- 76.90 +1.40 75.50 1825 ---- ---- ---- ---- 78.20 +1.40 76.80 1830 ---- ---- ---- ---- 79.50 +1.50 78.00 1835 ---- ---- ---- ---- 80.70 +1.40 79.30 1840 ---- ---- ---- ---- 82.00 +1.50 80.50 1845 ---- ---- ---- ---- 83.40 +1.60 81.80 1850 ---- ---- ---- ---- 84.70 +1.50 83.20 1855 ---- ---- ---- ---- 86.00 +1.50 84.50 1860 ---- ---- ---- ---- 87.40 +1.60 85.80 1865 ---- ---- ---- ---- 88.80 +1.60 87.20 1870 ---- ---- ---- ---- 90.20 +1.70 88.50 1875 ---- ---- ---- ---- 91.60 +1.70 89.90 1880 ---- ---- ---- ---- 93.00 +1.70 91.30 1885 ---- ---- ---- ---- 94.40 +1.60 92.80 1890 ---- ---- ---- ---- 95.90 +1.70 94.20 1895 ---- ---- ---- ---- 97.40 +1.70 95.70 1900 ---- ---- ---- ---- 98.90 +1.80 97.10 1905 ---- ---- ---- ---- 100.40 +1.80 98.60 1910 ---- ---- ---- ---- 101.90 +1.80 100.10 1915 ---- ---- ---- ---- 103.50 +1.80 101.70 1920 ---- ---- ---- ---- 105.10 +1.80 103.30 1925 ---- ---- ---- ---- 106.70 +1.90 104.80 1930 ---- ---- ---- ---- 108.30 +1.90 106.40 1935 ---- ---- ---- ---- 110.00 +1.90 108.10 1940 ---- ---- ---- ---- 111.70 +2.00 109.70 1945 ---- ---- ---- ---- 113.40 +2.00 111.40 1950 ---- ---- ---- ---- 115.10 +2.00 113.10 1955 ---- ---- ---- ---- 116.90 +2.00 114.90 1960 ---- ---- ---- ---- 118.70 +2.00 116.70 1965 ---- ---- ---- ---- 120.50 +2.00 118.50 1970 ---- ---- ---- ---- 122.40 +2.10 120.30 1975 ---- ---- ---- ---- 124.30 +2.10 122.20 1980 ---- ---- ---- ---- 126.20 +2.10 124.10 1985 ---- ---- ---- ---- 128.20 +2.20 126.00 1990 ---- ---- ---- ---- 130.20 +2.20 128.00 1995 ---- ---- ---- ---- 132.20 +2.20 130.00 2000 ---- ---- ---- ---- 134.30 +2.30 132.00 2005 ---- ---- ---- ---- 136.40 +2.30 134.10 2010 ---- ---- ---- ---- 138.50 +2.30 136.20 2015 ---- ---- ---- ---- 140.70 +2.30 138.40 2020 ---- ---- ---- ---- 142.90 +2.40 140.50 2025 ---- ---- ---- ---- 145.10 +2.40 142.70 2030 ---- ---- ---- ---- 147.40 +2.40 145.00 2035 ---- ---- ---- ---- 149.70 +2.40 147.30 2040 ---- ---- ---- ---- 152.00 +2.40 149.60 2045 ---- ---- ---- ---- 154.40 +2.50 151.90 2050 ---- ---- ---- ---- 156.80 +2.50 154.30 2055 ---- ---- ---- ---- 159.20 +2.50 156.70 2060 ---- ---- ---- ---- 161.70 +2.50 159.20 2065 ---- ---- ---- ---- 164.20 +2.50 161.70 2070 ---- ---- ---- ---- 166.70 +2.50 164.20 2075 ---- ---- ---- ---- 169.30 +2.60 166.70 2080 ---- ---- ---- ---- 171.90 +2.60 169.30 2085 ---- ---- ---- ---- 174.50 +2.60 171.90 2090 ---- ---- ---- ---- 177.20 +2.70 174.50 2095 ---- ---- ---- ---- 179.90 +2.70 177.20 2100 ---- ---- ---- ---- 182.60 +2.70 179.90 2105 ---- ---- ---- ---- 185.30 +2.70 182.60 2110 ---- ---- ---- ---- 188.10 +2.80 185.30 2115 ---- ---- ---- ---- 190.90 +2.80 188.10 2120 ---- ---- ---- ---- 193.80 +2.90 190.90 2125 ---- ---- ---- ---- 196.70 +2.90 193.80 2130 ---- ---- ---- ---- 199.60 +2.90 196.70 2135 ---- ---- ---- ---- 202.50 +2.90 199.60 2140 ---- ---- ---- ---- 205.50 +3.00 202.50 2145 ---- ---- ---- ---- 208.50 +3.00 205.50 2150 ---- ---- ---- ---- 211.50 +3.00 208.50 2155 ---- ---- ---- ---- 214.60 +3.10 211.50 2160 ---- ---- ---- ---- 217.60 +3.00 214.60 2165 ---- ---- ---- ---- 220.80 +3.10 217.70 2170 ---- ---- ---- ---- 223.90 +3.10 220.80 2175 ---- ---- ---- ---- 227.10 +3.10 224.00 2180 ---- ---- ---- ---- 230.30 +3.10 227.20 2185 ---- ---- ---- ---- 233.60 +3.20 230.40 2190 ---- ---- ---- ---- 236.90 +3.20 233.70 2195 ---- ---- ---- ---- 240.20 +3.20 237.00 2200 ---- ---- ---- ---- 243.50 +3.20 240.30 2205 ---- ---- ---- ---- 246.90 +3.30 243.60 2210 ---- ---- ---- ---- 250.20 +3.20 247.00 2215 ---- ---- ---- ---- 253.70 +3.30 250.40 2220 ---- ---- ---- ---- 257.10 +3.30 253.80 2225 ---- ---- ---- ---- 260.60 +3.40 257.20 2230 ---- ---- ---- ---- 264.00 +3.30 260.70 2235 ---- ---- ---- ---- 267.60 +3.40 264.20 2240 ---- ---- ---- ---- 271.10 +3.40 267.70 2245 ---- ---- ---- ---- 274.70 +3.50 271.20 2250 ---- ---- ---- ---- 278.20 +3.40 274.80 2255 ---- ---- ---- ---- 281.80 +3.40 278.40 2260 ---- ---- ---- ---- 285.50 +3.50 282.00 2265 ---- ---- ---- ---- 289.10 +3.50 285.60 2270 ---- ---- ---- ---- 292.80 +3.50 289.30 2275 ---- ---- ---- ---- 296.50 +3.60 292.90 2280 ---- ---- ---- ---- 300.20 +3.60 296.60 2285 ---- ---- ---- ---- 303.90 +3.60 300.30 2290 ---- ---- ---- ---- 307.60 +3.50 304.10 2295 ---- ---- ---- ---- 311.40 +3.60 307.80 2300 ---- ---- ---- ---- 315.20 +3.60 311.60 2305 ---- ---- ---- ---- 319.00 +3.70 315.30 2310 ---- ---- ---- ---- 322.80 +3.70 319.10 2315 ---- ---- ---- ---- 326.60 +3.70 322.90 2320 ---- ---- ---- ---- 330.50 +3.70 326.80 2325 ---- ---- ---- ---- 334.30 +3.70 330.60 2330 ---- ---- ---- ---- 338.20 +3.70 334.50 2335 ---- ---- ---- ---- 342.10 +3.80 338.30 2340 ---- ---- ---- ---- 346.00 +3.80 342.20 2345 ---- ---- ---- ---- 349.90 +3.80 346.10 2350 ---- ---- ---- ---- 353.80 +3.80 350.00 2355 ---- ---- ---- ---- 357.80 +3.90 353.90 2360 ---- ---- ---- ---- 361.70 +3.80 357.90 2365 ---- ---- ---- ---- 365.70 +3.90 361.80 2370 ---- ---- ---- ---- 369.70 +3.90 365.80 2375 ---- ---- ---- ---- 373.70 +3.90 369.80 2380 ---- ---- ---- ---- 377.70 +3.90 373.80 2385 ---- ---- ---- ---- 381.70 +3.90 377.80 2390 ---- ---- ---- ---- 385.70 +3.90 381.80 2395 ---- ---- ---- ---- 389.80 +4.00 385.80 2400 ---- ---- ---- ---- 393.80 +4.00 389.80 2405 ---- ---- ---- ---- 397.90 +4.00 393.90 2410 ---- ---- ---- ---- 401.90 +4.00 397.90 2415 ---- ---- ---- ---- 406.00 +4.00 402.00 2420 ---- ---- ---- ---- 410.10 +4.00 406.10 2425 ---- ---- ---- ---- 414.20 +4.00 410.20 2430 ---- ---- ---- ---- 418.30 +4.10 414.20 2435 ---- ---- ---- ---- 422.40 +4.00 418.40 2440 ---- ---- ---- ---- 426.60 +4.10 422.50 2445 ---- ---- ---- ---- 430.70 +4.10 426.60 2450 ---- ---- ---- ---- 434.90 +4.20 430.70 2455 ---- ---- ---- ---- 439.00 +4.10 434.90 2460 ---- ---- ---- ---- 443.20 +4.20 439.00 2465 ---- ---- ---- ---- 447.40 +4.20 443.20 2470 ---- ---- ---- ---- 451.50 +4.10 447.40 2475 ---- ---- ---- ---- 455.70 +4.20 451.50 2480 ---- ---- ---- ---- 459.90 +4.20 455.70 2490 ---- ---- ---- ---- 468.40 +4.30 464.10 2500 ---- ---- ---- ---- 476.80 +4.20 472.60 2510 ---- ---- ---- ---- 485.30 +4.30 481.00 2520 ---- ---- ---- ---- 493.90 +4.40 489.50 2525 ---- ---- ---- ---- 498.20 +4.40 493.80 2530 ---- ---- ---- ---- 502.40 +4.30 498.10 2540 ---- ---- ---- ---- 511.00 +4.30 506.70 2550 ---- ---- ---- ---- 519.70 +4.40 515.30 2560 ---- ---- ---- ---- 528.30 +4.40 523.90 2570 ---- ---- ---- ---- 537.00 +4.50 532.50 2575 ---- ---- ---- ---- 541.40 +4.50 536.90 2600 ---- ---- ---- ---- 563.20 +4.50 558.70 2625 ---- ---- ---- ---- 585.30 +4.60 580.70 2650 ---- ---- ---- ---- 607.50 +4.70 602.80 2675 ---- ---- ---- ---- 629.80 +4.70 625.10 2700 ---- ---- ---- ---- 652.30 +4.80 647.50 2725 ---- ---- ---- ---- 674.90 +4.80 670.10 2750 ---- ---- ---- ---- 697.60 +4.90 692.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 14.90 +.30 14.60 1375 ---- ---- ---- ---- 16.60 +.30 16.30 1400 ---- ---- ---- ---- 18.40 +.30 18.10 1425 ---- ---- ---- ---- 20.40 +.30 20.10 1450 ---- ---- ---- ---- 22.60 +.40 22.20 1475 ---- ---- ---- ---- 24.90 +.40 24.50 1500 ---- ---- ---- ---- 27.50 +.50 27.00 1525 ---- ---- ---- ---- 30.20 +.60 29.60 1530 ---- ---- ---- ---- 30.70 +.50 30.20 1540 ---- ---- ---- ---- 31.90 +.60 31.30 1550 ---- ---- ---- ---- 33.10 +.60 32.50 1560 ---- ---- ---- ---- 34.30 +.60 33.70 1570 ---- ---- ---- ---- 35.50 +.60 34.90 1575 ---- ---- ---- ---- 36.20 +.60 35.60 1580 ---- ---- ---- ---- 36.80 +.60 36.20 1590 ---- ---- ---- ---- 38.20 +.70 37.50 1600 ---- ---- ---- ---- 39.50 +.70 38.80 1610 ---- ---- ---- ---- 40.90 +.70 40.20 1620 ---- ---- ---- ---- 42.40 +.80 41.60 1625 ---- ---- ---- ---- 43.10 +.80 42.30 1630 ---- ---- ---- ---- 43.80 +.70 43.10 1635 ---- ---- ---- ---- 44.60 +.80 43.80 1640 ---- ---- ---- ---- 45.30 +.70 44.60 1645 ---- ---- ---- ---- 46.10 +.80 45.30 1650 ---- ---- ---- ---- 46.90 +.80 46.10 1655 ---- ---- ---- ---- 47.70 +.80 46.90 1660 ---- ---- ---- ---- 48.50 +.80 47.70 1665 ---- ---- ---- ---- 49.30 +.80 48.50 1670 ---- ---- ---- ---- 50.10 +.80 49.30 1675 ---- ---- ---- ---- 50.90 +.80 50.10 1680 ---- ---- ---- ---- 51.80 +.90 50.90 1685 ---- ---- ---- ---- 52.60 +.90 51.70 1690 ---- ---- ---- ---- 53.50 +.90 52.60 1695 ---- ---- ---- ---- 54.40 +.90 53.50 1700 ---- ---- ---- ---- 55.20 +.90 54.30 1705 ---- ---- ---- ---- 56.10 +.90 55.20 1710 ---- ---- ---- ---- 57.00 +.90 56.10 1715 ---- ---- ---- ---- 58.00 +1.00 57.00 1720 ---- ---- ---- ---- 58.90 +1.00 57.90 1725 ---- ---- ---- ---- 59.80 +1.00 58.80 1730 ---- ---- ---- ---- 60.80 +1.00 59.80 1735 ---- ---- ---- ---- 61.70 +1.00 60.70 1740 ---- ---- ---- ---- 62.70 +1.00 61.70 1745 ---- ---- ---- ---- 63.70 +1.10 62.60 1750 ---- ---- ---- ---- 64.70 +1.10 63.60 1755 ---- ---- ---- ---- 65.70 +1.10 64.60 1760 ---- ---- ---- ---- 66.70 +1.10 65.60 1765 ---- ---- ---- ---- 67.70 +1.10 66.60 1770 ---- ---- ---- ---- 68.80 +1.10 67.70 1775 ---- ---- ---- ---- 69.80 +1.10 68.70 1780 ---- ---- ---- ---- 70.90 +1.10 69.80 1785 ---- ---- ---- ---- 72.00 +1.20 70.80 1790 ---- ---- ---- ---- 73.10 +1.20 71.90 1795 ---- ---- ---- ---- 74.20 +1.20 73.00 1800 ---- ---- ---- ---- 75.30 +1.20 74.10 1805 ---- ---- ---- ---- 76.40 +1.20 75.20 1810 ---- ---- ---- ---- 77.60 +1.30 76.30 1815 ---- ---- ---- ---- 78.70 +1.20 77.50 1820 ---- ---- ---- ---- 79.90 +1.30 78.60 1825 ---- ---- ---- ---- 81.10 +1.30 79.80 1830 ---- ---- ---- ---- 82.30 +1.40 80.90 1835 ---- ---- ---- ---- 83.50 +1.40 82.10 1840 ---- ---- ---- ---- 84.70 +1.40 83.30 1845 ---- ---- ---- ---- 85.90 +1.40 84.50 1850 ---- ---- ---- ---- 87.20 +1.40 85.80 1855 ---- ---- ---- ---- 88.40 +1.40 87.00 1860 ---- ---- ---- ---- 89.70 +1.40 88.30 1865 ---- ---- ---- ---- 91.00 +1.50 89.50 1870 ---- ---- ---- ---- 92.30 +1.50 90.80 1875 ---- ---- ---- ---- 93.60 +1.50 92.10 1880 ---- ---- ---- ---- 94.90 +1.50 93.40 1885 ---- ---- ---- ---- 96.20 +1.50 94.70 1890 ---- ---- ---- ---- 97.60 +1.50 96.10 1895 ---- ---- ---- ---- 99.00 +1.60 97.40 1900 ---- ---- ---- ---- 100.40 +1.60 98.80 1905 ---- ---- ---- ---- 101.80 +1.60 100.20 1910 ---- ---- ---- ---- 103.20 +1.60 101.60 1915 ---- ---- ---- ---- 104.60 +1.60 103.00 1920 ---- ---- ---- ---- 106.00 +1.60 104.40 1925 ---- ---- ---- ---- 107.50 +1.70 105.80 1930 ---- ---- ---- ---- 109.00 +1.70 107.30 1935 ---- ---- ---- ---- 110.50 +1.70 108.80 1940 ---- ---- ---- ---- 112.00 +1.70 110.30 1945 ---- ---- ---- ---- 113.50 +1.70 111.80 1950 ---- ---- ---- ---- 115.10 +1.80 113.30 1955 ---- ---- ---- ---- 116.70 +1.80 114.90 1960 ---- ---- ---- ---- 118.30 +1.80 116.50 1965 ---- ---- ---- ---- 119.90 +1.80 118.10 1970 ---- ---- ---- ---- 121.60 +1.80 119.80 1975 ---- ---- ---- ---- 123.30 +1.90 121.40 1980 ---- ---- ---- ---- 125.00 +1.90 123.10 1985 ---- ---- ---- ---- 126.70 +1.90 124.80 1990 ---- ---- ---- ---- 128.50 +1.90 126.60 1995 ---- ---- ---- ---- 130.30 +1.90 128.40 2000 ---- ---- ---- ---- 132.20 +2.00 130.20 2005 ---- ---- ---- ---- 134.00 +2.00 132.00 2010 ---- ---- ---- ---- 135.90 +2.00 133.90 2015 ---- ---- ---- ---- 137.90 +2.10 135.80 2020 ---- ---- ---- ---- 139.80 +2.00 137.80 2025 ---- ---- ---- ---- 141.80 +2.00 139.80 2030 ---- ---- ---- ---- 143.90 +2.10 141.80 2035 ---- ---- ---- ---- 145.90 +2.10 143.80 2040 ---- ---- ---- ---- 148.00 +2.10 145.90 2045 ---- ---- ---- ---- 150.20 +2.20 148.00 2050 ---- ---- ---- ---- 152.30 +2.10 150.20 2055 ---- ---- ---- ---- 154.50 +2.20 152.30 2060 ---- ---- ---- ---- 156.80 +2.20 154.60 2065 ---- ---- ---- ---- 159.00 +2.20 156.80 2070 ---- ---- ---- ---- 161.40 +2.30 159.10 2075 ---- ---- ---- ---- 163.70 +2.30 161.40 2080 ---- ---- ---- ---- 166.10 +2.30 163.80 2085 ---- ---- ---- ---- 168.50 +2.40 166.10 2090 ---- ---- ---- ---- 170.90 +2.40 168.50 2095 ---- ---- ---- ---- 173.40 +2.40 171.00 2100 ---- ---- ---- ---- 175.80 +2.40 173.40 2105 ---- ---- ---- ---- 178.40 +2.50 175.90 2110 ---- ---- ---- ---- 180.90 +2.40 178.50 2115 ---- ---- ---- ---- 183.50 +2.50 181.00 2120 ---- ---- ---- ---- 186.10 +2.50 183.60 2125 ---- ---- ---- ---- 188.70 +2.50 186.20 2130 ---- ---- ---- ---- 191.40 +2.50 188.90 2135 ---- ---- ---- ---- 194.10 +2.50 191.60 2140 ---- ---- ---- ---- 196.80 +2.50 194.30 2145 ---- ---- ---- ---- 199.60 +2.60 197.00 2150 ---- ---- ---- ---- 202.40 +2.60 199.80 2155 ---- ---- ---- ---- 205.20 +2.60 202.60 2160 ---- ---- ---- ---- 208.10 +2.70 205.40 2165 ---- ---- ---- ---- 210.90 +2.60 208.30 2170 ---- ---- ---- ---- 213.90 +2.70 211.20 2175 ---- ---- ---- ---- 216.80 +2.70 214.10 2180 ---- ---- ---- ---- 219.80 +2.80 217.00 2185 ---- ---- ---- ---- 222.80 +2.80 220.00 2190 ---- ---- ---- ---- 225.80 +2.70 223.10 2195 ---- ---- ---- ---- 228.90 +2.80 226.10 2200 ---- ---- ---- ---- 232.00 +2.80 229.20 2205 ---- ---- ---- ---- 235.10 +2.80 232.30 2210 ---- ---- ---- ---- 238.30 +2.90 235.40 2215 ---- ---- ---- ---- 241.50 +2.90 238.60 2220 ---- ---- ---- ---- 244.70 +2.90 241.80 2225 ---- ---- ---- ---- 248.00 +3.00 245.00 2230 ---- ---- ---- ---- 251.20 +2.90 248.30 2235 ---- ---- ---- ---- 254.60 +3.00 251.60 2240 ---- ---- ---- ---- 257.90 +3.00 254.90 2245 ---- ---- ---- ---- 261.20 +3.00 258.20 2250 ---- ---- ---- ---- 264.60 +3.00 261.60 2255 ---- ---- ---- ---- 268.00 +3.00 265.00 2260 ---- ---- ---- ---- 271.50 +3.10 268.40 2265 ---- ---- ---- ---- 274.90 +3.10 271.80 2270 ---- ---- ---- ---- 278.40 +3.10 275.30 2275 ---- ---- ---- ---- 281.90 +3.10 278.80 2280 ---- ---- ---- ---- 285.40 +3.10 282.30 2285 ---- ---- ---- ---- 289.00 +3.20 285.80 2290 ---- ---- ---- ---- 292.50 +3.10 289.40 2295 ---- ---- ---- ---- 296.10 +3.20 292.90 2300 ---- ---- ---- ---- 299.70 +3.20 296.50 2305 ---- ---- ---- ---- 303.30 +3.20 300.10 2310 ---- ---- ---- ---- 307.00 +3.30 303.70 2315 ---- ---- ---- ---- 310.60 +3.20 307.40 2320 ---- ---- ---- ---- 314.30 +3.20 311.10 2325 ---- ---- ---- ---- 318.00 +3.30 314.70 2330 ---- ---- ---- ---- 321.70 +3.30 318.40 2335 ---- ---- ---- ---- 325.50 +3.40 322.10 2340 ---- ---- ---- ---- 329.20 +3.30 325.90 2345 ---- ---- ---- ---- 333.00 +3.40 329.60 2350 ---- ---- ---- ---- 336.70 +3.30 333.40 2355 ---- ---- ---- ---- 340.50 +3.30 337.20 2360 ---- ---- ---- ---- 344.30 +3.30 341.00 2365 ---- ---- ---- ---- 348.20 +3.40 344.80 2370 ---- ---- ---- ---- 352.00 +3.40 348.60 2375 ---- ---- ---- ---- 355.80 +3.40 352.40 2380 ---- ---- ---- ---- 359.70 +3.40 356.30 2385 ---- ---- ---- ---- 363.60 +3.50 360.10 2390 ---- ---- ---- ---- 367.50 +3.50 364.00 2395 ---- ---- ---- ---- 371.40 +3.50 367.90 2400 ---- ---- ---- ---- 375.30 +3.50 371.80 2405 ---- ---- ---- ---- 379.20 +3.50 375.70 2410 ---- ---- ---- ---- 383.10 +3.50 379.60 2415 ---- ---- ---- ---- 387.10 +3.60 383.50 2420 ---- ---- ---- ---- 391.00 +3.50 387.50 2425 ---- ---- ---- ---- 395.00 +3.60 391.40 2430 ---- ---- ---- ---- 399.00 +3.60 395.40 2435 ---- ---- ---- ---- 403.00 +3.60 399.40 2440 ---- ---- ---- ---- 407.00 +3.60 403.40 2445 ---- ---- ---- ---- 411.00 +3.70 407.30 2450 ---- ---- ---- ---- 415.00 +3.70 411.30 2455 ---- ---- ---- ---- 419.00 +3.60 415.40 2460 ---- ---- ---- ---- 423.10 +3.70 419.40 2465 ---- ---- ---- ---- 427.10 +3.70 423.40 2470 ---- ---- ---- ---- 431.20 +3.70 427.50 2475 ---- ---- ---- ---- 435.20 +3.70 431.50 2480 ---- ---- ---- ---- 439.30 +3.70 435.60 2485 ---- ---- ---- ---- 443.40 +3.70 439.70 2490 ---- ---- ---- ---- 447.50 +3.80 443.70 2495 ---- ---- ---- ---- 451.60 +3.80 447.80 2500 ---- ---- ---- ---- 455.70 +3.80 451.90 2510 ---- ---- ---- ---- 464.00 +3.80 460.20 2520 ---- ---- ---- ---- 472.20 +3.80 468.40 2525 ---- ---- ---- ---- 476.40 +3.80 472.60 2530 ---- ---- ---- ---- 480.60 +3.90 476.70 2540 ---- ---- ---- ---- 488.90 +3.90 485.00 2550 ---- ---- ---- ---- 497.30 +3.90 493.40 2560 ---- ---- ---- ---- 505.70 +3.90 501.80 2570 ---- ---- ---- ---- 514.20 +4.00 510.20 2575 ---- ---- ---- ---- 518.40 +4.00 514.40 2580 ---- ---- ---- ---- 522.60 +3.90 518.70 2590 ---- ---- ---- ---- 531.20 +4.00 527.20 2600 ---- ---- ---- ---- 539.70 +4.00 535.70 2625 ---- ---- ---- ---- 561.20 +4.10 557.10 2650 ---- ---- ---- ---- 582.80 +4.10 578.70 2675 ---- ---- ---- ---- 604.60 +4.20 600.40 2700 ---- ---- ---- ---- 626.50 +4.20 622.30 2725 ---- ---- ---- ---- 648.60 +4.30 644.30 2750 ---- ---- ---- ---- 670.80 +4.30 666.50 2775 ---- ---- ---- ---- 693.20 +4.40 688.80 2800 ---- ---- ---- ---- 715.70 +4.40 711.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 19.50 +.30 19.20 1375 ---- ---- ---- ---- 21.50 +.40 21.10 1400 ---- ---- ---- ---- 23.60 +.40 23.20 1425 ---- ---- ---- ---- 25.90 +.40 25.50 1450 ---- ---- ---- ---- 28.30 +.40 27.90 1475 ---- ---- ---- ---- 30.90 +.40 30.50 1500 ---- ---- ---- ---- 33.70 +.50 33.20 1525 ---- ---- ---- ---- 36.70 +.60 36.10 1550 ---- ---- ---- ---- 39.90 +.60 39.30 1560 ---- ---- ---- ---- 41.20 +.60 40.60 1570 ---- ---- ---- ---- 42.60 +.70 41.90 1575 ---- ---- ---- ---- 43.30 +.70 42.60 1580 ---- ---- ---- ---- 44.00 +.70 43.30 1590 ---- ---- ---- ---- 45.40 +.70 44.70 1600 ---- ---- ---- ---- 46.80 +.70 46.10 1610 ---- ---- ---- ---- 48.30 +.70 47.60 1620 ---- ---- ---- ---- 49.90 +.80 49.10 1625 ---- ---- ---- ---- 50.60 +.70 49.90 1630 ---- ---- ---- ---- 51.40 +.70 50.70 1640 ---- ---- ---- ---- 53.00 +.80 52.20 1650 ---- ---- ---- ---- 54.70 +.80 53.90 1655 ---- ---- ---- ---- 55.50 +.80 54.70 1660 ---- ---- ---- ---- 56.30 +.80 55.50 1665 ---- ---- ---- ---- 57.20 +.90 56.30 1670 ---- ---- ---- ---- 58.00 +.80 57.20 1675 ---- ---- ---- ---- 58.90 +.80 58.10 1680 ---- ---- ---- ---- 59.80 +.90 58.90 1685 ---- ---- ---- ---- 60.70 +.90 59.80 1690 ---- ---- ---- ---- 61.60 +.90 60.70 1695 ---- ---- ---- ---- 62.50 +.90 61.60 1700 ---- ---- ---- ---- 63.40 +.90 62.50 1705 ---- ---- ---- ---- 64.40 +1.00 63.40 1710 ---- ---- ---- ---- 65.30 +1.00 64.30 1715 ---- ---- ---- ---- 66.20 +.90 65.30 1720 ---- ---- ---- ---- 67.20 +1.00 66.20 1725 ---- ---- ---- ---- 68.20 +1.00 67.20 1730 ---- ---- ---- ---- 69.20 +1.00 68.20 1735 ---- ---- ---- ---- 70.10 +1.00 69.10 1740 ---- ---- ---- ---- 71.10 +1.00 70.10 1745 ---- ---- ---- ---- 72.20 +1.10 71.10 1750 ---- ---- ---- ---- 73.20 +1.10 72.10 1755 ---- ---- ---- ---- 74.20 +1.00 73.20 1760 ---- ---- ---- ---- 75.30 +1.10 74.20 1765 ---- ---- ---- ---- 76.30 +1.10 75.20 1770 ---- ---- ---- ---- 77.40 +1.10 76.30 1775 ---- ---- ---- ---- 78.50 +1.20 77.30 1780 ---- ---- ---- ---- 79.60 +1.20 78.40 1785 ---- ---- ---- ---- 80.70 +1.20 79.50 1790 ---- ---- ---- ---- 81.80 +1.20 80.60 1795 ---- ---- ---- ---- 82.90 +1.20 81.70 1800 ---- ---- ---- ---- 84.00 +1.20 82.80 1805 ---- ---- ---- ---- 85.20 +1.20 84.00 1810 ---- ---- ---- ---- 86.30 +1.20 85.10 1815 ---- ---- ---- ---- 87.50 +1.20 86.30 1820 ---- ---- ---- ---- 88.70 +1.30 87.40 1825 ---- ---- ---- ---- 89.90 +1.30 88.60 1830 ---- ---- ---- ---- 91.10 +1.30 89.80 1835 ---- ---- ---- ---- 92.30 +1.30 91.00 1840 ---- ---- ---- ---- 93.50 +1.30 92.20 1845 ---- ---- ---- ---- 94.70 +1.30 93.40 1850 ---- ---- ---- ---- 96.00 +1.30 94.70 1855 ---- ---- ---- ---- 97.30 +1.40 95.90 1860 ---- ---- ---- ---- 98.50 +1.30 97.20 1865 ---- ---- ---- ---- 99.80 +1.40 98.40 1870 ---- ---- ---- ---- 101.10 +1.40 99.70 1875 ---- ---- ---- ---- 102.40 +1.40 101.00 1880 ---- ---- ---- ---- 103.80 +1.50 102.30 1885 ---- ---- ---- ---- 105.10 +1.40 103.70 1890 ---- ---- ---- ---- 106.50 +1.50 105.00 1895 ---- ---- ---- ---- 107.80 +1.50 106.30 1900 ---- ---- ---- ---- 109.20 +1.50 107.70 1905 ---- ---- ---- ---- 110.60 +1.50 109.10 1910 ---- ---- ---- ---- 112.00 +1.50 110.50 1915 ---- ---- ---- ---- 113.40 +1.50 111.90 1920 ---- ---- ---- ---- 114.80 +1.50 113.30 1925 ---- ---- ---- ---- 116.30 +1.60 114.70 1930 ---- ---- ---- ---- 117.70 +1.60 116.10 1935 ---- ---- ---- ---- 119.20 +1.60 117.60 1940 ---- ---- ---- ---- 120.70 +1.60 119.10 1945 ---- ---- ---- ---- 122.20 +1.60 120.60 1950 ---- ---- ---- ---- 123.70 +1.60 122.10 1955 ---- ---- ---- ---- 125.30 +1.70 123.60 1960 ---- ---- ---- ---- 126.80 +1.70 125.10 1965 ---- ---- ---- ---- 128.40 +1.70 126.70 1970 ---- ---- ---- ---- 130.00 +1.70 128.30 1975 ---- ---- ---- ---- 131.70 +1.80 129.90 1980 ---- ---- ---- ---- 133.30 +1.80 131.50 1985 ---- ---- ---- ---- 135.00 +1.80 133.20 1990 ---- ---- ---- ---- 136.70 +1.80 134.90 1995 ---- ---- ---- ---- 138.50 +1.90 136.60 2000 ---- ---- ---- ---- 140.20 +1.80 138.40 2005 ---- ---- ---- ---- 142.00 +1.90 140.10 2010 ---- ---- ---- ---- 143.80 +1.80 142.00 2015 ---- ---- ---- ---- 145.70 +1.90 143.80 2020 ---- ---- ---- ---- 147.60 +1.90 145.70 2025 ---- ---- ---- ---- 149.50 +1.90 147.60 2030 ---- ---- ---- ---- 151.50 +2.00 149.50 2035 ---- ---- ---- ---- 153.40 +1.90 151.50 2040 ---- ---- ---- ---- 155.50 +2.00 153.50 2045 ---- ---- ---- ---- 157.50 +2.00 155.50 2050 ---- ---- ---- ---- 159.60 +2.00 157.60 2055 ---- ---- ---- ---- 161.70 +2.00 159.70 2060 ---- ---- ---- ---- 163.90 +2.10 161.80 2065 ---- ---- ---- ---- 166.10 +2.10 164.00 2070 ---- ---- ---- ---- 168.30 +2.10 166.20 2075 ---- ---- ---- ---- 170.50 +2.10 168.40 2080 ---- ---- ---- ---- 172.80 +2.10 170.70 2085 ---- ---- ---- ---- 175.10 +2.10 173.00 2090 ---- ---- ---- ---- 177.50 +2.20 175.30 2095 ---- ---- ---- ---- 179.90 +2.20 177.70 2100 ---- ---- ---- ---- 182.30 +2.20 180.10 2105 ---- ---- ---- ---- 184.70 +2.20 182.50 2110 ---- ---- ---- ---- 187.20 +2.30 184.90 2115 ---- ---- ---- ---- 189.70 +2.30 187.40 2120 ---- ---- ---- ---- 192.20 +2.30 189.90 2125 ---- ---- ---- ---- 194.80 +2.30 192.50 2130 ---- ---- ---- ---- 197.40 +2.40 195.00 2135 ---- ---- ---- ---- 200.00 +2.40 197.60 2140 ---- ---- ---- ---- 202.70 +2.40 200.30 2145 ---- ---- ---- ---- 205.30 +2.40 202.90 2150 ---- ---- ---- ---- 208.00 +2.40 205.60 2155 ---- ---- ---- ---- 210.80 +2.50 208.30 2160 ---- ---- ---- ---- 213.60 +2.50 211.10 2165 ---- ---- ---- ---- 216.40 +2.50 213.90 2170 ---- ---- ---- ---- 219.20 +2.50 216.70 2175 ---- ---- ---- ---- 222.00 +2.50 219.50 2180 ---- ---- ---- ---- 224.90 +2.50 222.40 2185 ---- ---- ---- ---- 227.90 +2.60 225.30 2190 ---- ---- ---- ---- 230.80 +2.60 228.20 2195 ---- ---- ---- ---- 233.80 +2.60 231.20 2200 ---- ---- ---- ---- 236.80 +2.60 234.20 2205 ---- ---- ---- ---- 239.80 +2.60 237.20 2210 ---- ---- ---- ---- 242.90 +2.60 240.30 2215 ---- ---- ---- ---- 246.00 +2.60 243.40 2220 ---- ---- ---- ---- 249.20 +2.70 246.50 2225 ---- ---- ---- ---- 252.30 +2.70 249.60 2230 ---- ---- ---- ---- 255.50 +2.70 252.80 2235 ---- ---- ---- ---- 258.80 +2.80 256.00 2240 ---- ---- ---- ---- 262.00 +2.70 259.30 2245 ---- ---- ---- ---- 265.30 +2.80 262.50 2250 ---- ---- ---- ---- 268.60 +2.80 265.80 2255 ---- ---- ---- ---- 271.90 +2.80 269.10 2260 ---- ---- ---- ---- 275.30 +2.80 272.50 2265 ---- ---- ---- ---- 278.70 +2.90 275.80 2270 ---- ---- ---- ---- 282.10 +2.90 279.20 2275 ---- ---- ---- ---- 285.50 +2.90 282.60 2280 ---- ---- ---- ---- 289.00 +2.90 286.10 2285 ---- ---- ---- ---- 292.40 +2.90 289.50 2290 ---- ---- ---- ---- 295.90 +2.90 293.00 2295 ---- ---- ---- ---- 299.50 +3.00 296.50 2300 ---- ---- ---- ---- 303.00 +2.90 300.10 2305 ---- ---- ---- ---- 306.60 +3.00 303.60 2310 ---- ---- ---- ---- 310.20 +3.00 307.20 2315 ---- ---- ---- ---- 313.80 +3.00 310.80 2320 ---- ---- ---- ---- 317.40 +3.00 314.40 2325 ---- ---- ---- ---- 321.00 +3.00 318.00 2330 ---- ---- ---- ---- 324.70 +3.00 321.70 2335 ---- ---- ---- ---- 328.40 +3.10 325.30 2340 ---- ---- ---- ---- 332.10 +3.10 329.00 2345 ---- ---- ---- ---- 335.80 +3.10 332.70 2350 ---- ---- ---- ---- 339.50 +3.10 336.40 2355 ---- ---- ---- ---- 343.20 +3.10 340.10 2360 ---- ---- ---- ---- 347.00 +3.10 343.90 2365 ---- ---- ---- ---- 350.80 +3.20 347.60 2370 ---- ---- ---- ---- 354.50 +3.10 351.40 2375 ---- ---- ---- ---- 358.30 +3.10 355.20 2380 ---- ---- ---- ---- 362.20 +3.20 359.00 2385 ---- ---- ---- ---- 366.00 +3.20 362.80 2390 ---- ---- ---- ---- 369.80 +3.20 366.60 2395 ---- ---- ---- ---- 373.70 +3.20 370.50 2400 ---- ---- ---- ---- 377.60 +3.30 374.30 2405 ---- ---- ---- ---- 381.40 +3.20 378.20 2410 ---- ---- ---- ---- 385.30 +3.20 382.10 2415 ---- ---- ---- ---- 389.20 +3.20 386.00 2420 ---- ---- ---- ---- 393.10 +3.20 389.90 2425 ---- ---- ---- ---- 397.10 +3.30 393.80 2430 ---- ---- ---- ---- 401.00 +3.30 397.70 2435 ---- ---- ---- ---- 404.90 +3.30 401.60 2440 ---- ---- ---- ---- 408.90 +3.30 405.60 2445 ---- ---- ---- ---- 412.90 +3.40 409.50 2450 ---- ---- ---- ---- 416.80 +3.30 413.50 2455 ---- ---- ---- ---- 420.80 +3.30 417.50 2460 ---- ---- ---- ---- 424.80 +3.40 421.40 2465 ---- ---- ---- ---- 428.80 +3.40 425.40 2470 ---- ---- ---- ---- 432.80 +3.40 429.40 2475 ---- ---- ---- ---- 436.80 +3.40 433.40 2480 ---- ---- ---- ---- 440.90 +3.40 437.50 2485 ---- ---- ---- ---- 444.90 +3.40 441.50 2490 ---- ---- ---- ---- 449.00 +3.50 445.50 2495 ---- ---- ---- ---- 453.00 +3.40 449.60 2500 ---- ---- ---- ---- 457.10 +3.50 453.60 2505 ---- ---- ---- ---- 461.20 +3.50 457.70 2510 ---- ---- ---- ---- 465.30 +3.50 461.80 2515 ---- ---- ---- ---- 469.40 +3.50 465.90 2520 ---- ---- ---- ---- 473.50 +3.50 470.00 2525 ---- ---- ---- ---- 477.60 +3.50 474.10 2530 ---- ---- ---- ---- 481.70 +3.50 478.20 2540 ---- ---- ---- ---- 490.00 +3.60 486.40 2550 ---- ---- ---- ---- 498.30 +3.60 494.70 2560 ---- ---- ---- ---- 506.60 +3.60 503.00 2570 ---- ---- ---- ---- 514.90 +3.60 511.30 2575 ---- ---- ---- ---- 519.10 +3.60 515.50 2580 ---- ---- ---- ---- 523.30 +3.60 519.70 2590 ---- ---- ---- ---- 531.70 +3.60 528.10 2600 ---- ---- ---- ---- 540.20 +3.70 536.50 2610 ---- ---- ---- ---- 548.70 +3.70 545.00 2625 ---- ---- ---- ---- 561.40 +3.70 557.70 2650 ---- ---- ---- ---- 582.90 +3.80 579.10 2675 ---- ---- ---- ---- 604.40 +3.80 600.60 2700 ---- ---- ---- ---- 626.20 +3.90 622.30 2725 ---- ---- ---- ---- 648.00 +3.90 644.10 2750 ---- ---- ---- ---- 670.10 +4.00 666.10 2775 ---- ---- ---- ---- 692.20 +4.00 688.20 2800 ---- ---- ---- ---- 714.50 +4.10 710.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 25.50 +.40 25.10 1400 ---- ---- ---- ---- 27.80 +.40 27.40 1425 ---- ---- ---- ---- 30.30 +.40 29.90 1450 ---- ---- ---- ---- 33.00 +.50 32.50 1475 ---- ---- ---- ---- 35.80 +.50 35.30 1500 ---- ---- ---- ---- 38.80 +.50 38.30 1525 ---- ---- ---- ---- 42.00 +.60 41.40 1550 ---- ---- ---- ---- 45.30 +.60 44.70 1570 ---- ---- ---- ---- 48.20 +.70 47.50 1575 ---- ---- ---- ---- 48.90 +.70 48.20 1580 ---- ---- ---- ---- 49.60 +.60 49.00 1590 ---- ---- ---- ---- 51.10 +.70 50.40 1600 ---- ---- ---- ---- 52.70 +.70 52.00 1610 ---- ---- ---- ---- 54.20 +.70 53.50 1620 ---- ---- ---- ---- 55.80 +.70 55.10 1625 ---- ---- ---- ---- 56.60 +.70 55.90 1630 ---- ---- ---- ---- 57.40 +.70 56.70 1640 ---- ---- ---- ---- 59.10 +.80 58.30 1650 ---- ---- ---- ---- 60.80 +.80 60.00 1660 ---- ---- ---- ---- 62.50 +.80 61.70 1670 ---- ---- ---- ---- 64.30 +.80 63.50 1675 ---- ---- ---- ---- 65.20 +.90 64.30 1680 ---- ---- ---- ---- 66.10 +.90 65.20 1685 ---- ---- ---- ---- 67.00 +.90 66.10 1690 ---- ---- ---- ---- 67.90 +.80 67.10 1695 ---- ---- ---- ---- 68.90 +.90 68.00 1700 ---- ---- ---- ---- 69.80 +.90 68.90 1705 ---- ---- ---- ---- 70.80 +.90 69.90 1710 ---- ---- ---- ---- 71.70 +.90 70.80 1715 ---- ---- ---- ---- 72.70 +.90 71.80 1720 ---- ---- ---- ---- 73.70 +1.00 72.70 1725 ---- ---- ---- ---- 74.70 +1.00 73.70 1730 ---- ---- ---- ---- 75.70 +1.00 74.70 1735 ---- ---- ---- ---- 76.70 +1.00 75.70 1740 ---- ---- ---- ---- 77.70 +1.00 76.70 1745 ---- ---- ---- ---- 78.70 +1.00 77.70 1750 ---- ---- ---- ---- 79.80 +1.00 78.80 1755 ---- ---- ---- ---- 80.80 +1.00 79.80 1760 ---- ---- ---- ---- 81.90 +1.00 80.90 1765 ---- ---- ---- ---- 83.00 +1.10 81.90 1770 ---- ---- ---- ---- 84.00 +1.00 83.00 1775 ---- ---- ---- ---- 85.10 +1.00 84.10 1780 ---- ---- ---- ---- 86.20 +1.10 85.10 1785 ---- ---- ---- ---- 87.30 +1.10 86.20 1790 ---- ---- ---- ---- 88.50 +1.10 87.40 1795 ---- ---- ---- ---- 89.60 +1.10 88.50 1800 ---- ---- ---- ---- 90.70 +1.10 89.60 1805 ---- ---- ---- ---- 91.90 +1.20 90.70 1810 ---- ---- ---- ---- 93.00 +1.10 91.90 1815 ---- ---- ---- ---- 94.20 +1.10 93.10 1820 ---- ---- ---- ---- 95.40 +1.20 94.20 1825 ---- ---- ---- ---- 96.60 +1.20 95.40 1830 ---- ---- ---- ---- 97.80 +1.20 96.60 1835 ---- ---- ---- ---- 99.00 +1.20 97.80 1840 ---- ---- ---- ---- 100.30 +1.30 99.00 1845 ---- ---- ---- ---- 101.50 +1.30 100.20 1850 ---- ---- ---- ---- 102.70 +1.20 101.50 1855 ---- ---- ---- ---- 104.00 +1.30 102.70 1860 ---- ---- ---- ---- 105.30 +1.30 104.00 1865 ---- ---- ---- ---- 106.60 +1.30 105.30 1870 ---- ---- ---- ---- 107.90 +1.40 106.50 1875 ---- ---- ---- ---- 109.20 +1.40 107.80 1880 ---- ---- ---- ---- 110.50 +1.40 109.10 1885 ---- ---- ---- ---- 111.80 +1.30 110.50 1890 ---- ---- ---- ---- 113.20 +1.40 111.80 1895 ---- ---- ---- ---- 114.50 +1.40 113.10 1900 ---- ---- ---- ---- 115.90 +1.40 114.50 1905 ---- ---- ---- ---- 117.20 +1.40 115.80 1910 ---- ---- ---- ---- 118.60 +1.40 117.20 1915 ---- ---- ---- ---- 120.00 +1.40 118.60 1920 ---- ---- ---- ---- 121.50 +1.50 120.00 1925 ---- ---- ---- ---- 122.90 +1.50 121.40 1930 ---- ---- ---- ---- 124.30 +1.50 122.80 1935 ---- ---- ---- ---- 125.80 +1.50 124.30 1940 ---- ---- ---- ---- 127.20 +1.50 125.70 1945 ---- ---- ---- ---- 128.70 +1.50 127.20 1950 ---- ---- ---- ---- 130.20 +1.60 128.60 1955 ---- ---- ---- ---- 131.70 +1.60 130.10 1960 ---- ---- ---- ---- 133.20 +1.60 131.60 1965 ---- ---- ---- ---- 134.70 +1.60 133.10 1970 ---- ---- ---- ---- 136.30 +1.60 134.70 1975 ---- ---- ---- ---- 137.80 +1.60 136.20 1980 ---- ---- ---- ---- 139.40 +1.60 137.80 1985 ---- ---- ---- ---- 141.00 +1.70 139.30 1990 ---- ---- ---- ---- 142.60 +1.70 140.90 1995 ---- ---- ---- ---- 144.30 +1.70 142.60 2000 ---- ---- ---- ---- 145.90 +1.70 144.20 2005 ---- ---- ---- ---- 147.60 +1.70 145.90 2010 ---- ---- ---- ---- 149.30 +1.80 147.50 2015 ---- ---- ---- ---- 151.00 +1.80 149.20 2020 ---- ---- ---- ---- 152.70 +1.70 151.00 2025 ---- ---- ---- ---- 154.50 +1.80 152.70 2030 ---- ---- ---- ---- 156.30 +1.80 154.50 2035 ---- ---- ---- ---- 158.10 +1.80 156.30 2040 ---- ---- ---- ---- 160.00 +1.90 158.10 2045 ---- ---- ---- ---- 161.80 +1.80 160.00 2050 ---- ---- ---- ---- 163.70 +1.80 161.90 2055 ---- ---- ---- ---- 165.70 +1.90 163.80 2060 ---- ---- ---- ---- 167.70 +2.00 165.70 2065 ---- ---- ---- ---- 169.70 +2.00 167.70 2070 ---- ---- ---- ---- 171.70 +1.90 169.80 2075 ---- ---- ---- ---- 173.80 +2.00 171.80 2080 ---- ---- ---- ---- 175.90 +1.90 174.00 2085 ---- ---- ---- ---- 178.10 +2.00 176.10 2090 ---- ---- ---- ---- 180.30 +2.00 178.30 2095 ---- ---- ---- ---- 182.60 +2.00 180.60 2100 ---- ---- ---- ---- 185.00 +2.10 182.90 2105 ---- ---- ---- ---- 187.30 +2.00 185.30 2110 ---- ---- ---- ---- 189.70 +2.00 187.70 2115 ---- ---- ---- ---- 192.20 +2.10 190.10 2120 ---- ---- ---- ---- 194.60 +2.10 192.50 2125 ---- ---- ---- ---- 197.10 +2.20 194.90 2130 ---- ---- ---- ---- 199.50 +2.10 197.40 2135 ---- ---- ---- ---- 202.00 +2.10 199.90 2140 ---- ---- ---- ---- 204.50 +2.10 202.40 2145 ---- ---- ---- ---- 207.10 +2.20 204.90 2150 ---- ---- ---- ---- 209.60 +2.20 207.40 2155 ---- ---- ---- ---- 212.20 +2.20 210.00 2160 ---- ---- ---- ---- 214.80 +2.20 212.60 2165 ---- ---- ---- ---- 217.50 +2.30 215.20 2170 ---- ---- ---- ---- 220.20 +2.30 217.90 2175 ---- ---- ---- ---- 222.90 +2.30 220.60 2180 ---- ---- ---- ---- 225.60 +2.30 223.30 2185 ---- ---- ---- ---- 228.40 +2.40 226.00 2190 ---- ---- ---- ---- 231.20 +2.40 228.80 2195 ---- ---- ---- ---- 234.00 +2.40 231.60 2200 ---- ---- ---- ---- 236.80 +2.30 234.50 2205 ---- ---- ---- ---- 239.70 +2.40 237.30 2210 ---- ---- ---- ---- 242.70 +2.40 240.30 2215 ---- ---- ---- ---- 245.60 +2.40 243.20 2220 ---- ---- ---- ---- 248.70 +2.50 246.20 2225 ---- ---- ---- ---- 251.70 +2.50 249.20 2230 ---- ---- ---- ---- 254.80 +2.50 252.30 2235 ---- ---- ---- ---- 257.90 +2.50 255.40 2240 ---- ---- ---- ---- 261.10 +2.60 258.50 2245 ---- ---- ---- ---- 264.20 +2.50 261.70 2250 ---- ---- ---- ---- 267.50 +2.60 264.90 2255 ---- ---- ---- ---- 270.70 +2.60 268.10 2260 ---- ---- ---- ---- 274.00 +2.60 271.40 2265 ---- ---- ---- ---- 277.30 +2.60 274.70 2270 ---- ---- ---- ---- 280.60 +2.60 278.00 2275 ---- ---- ---- ---- 284.00 +2.60 281.40 2280 ---- ---- ---- ---- 287.40 +2.60 284.80 2285 ---- ---- ---- ---- 290.80 +2.60 288.20 2290 ---- ---- ---- ---- 294.30 +2.70 291.60 2295 ---- ---- ---- ---- 297.80 +2.70 295.10 2300 ---- ---- ---- ---- 301.30 +2.70 298.60 2305 ---- ---- ---- ---- 304.80 +2.70 302.10 2310 ---- ---- ---- ---- 308.30 +2.70 305.60 2315 ---- ---- ---- ---- 311.90 +2.70 309.20 2320 ---- ---- ---- ---- 315.50 +2.70 312.80 2325 ---- ---- ---- ---- 319.10 +2.70 316.40 2330 ---- ---- ---- ---- 322.80 +2.80 320.00 2335 ---- ---- ---- ---- 326.40 +2.70 323.70 2340 ---- ---- ---- ---- 330.10 +2.80 327.30 2345 ---- ---- ---- ---- 333.80 +2.80 331.00 2350 ---- ---- ---- ---- 337.50 +2.80 334.70 2355 ---- ---- ---- ---- 341.20 +2.80 338.40 2360 ---- ---- ---- ---- 345.00 +2.80 342.20 2365 ---- ---- ---- ---- 348.80 +2.90 345.90 2370 ---- ---- ---- ---- 352.50 +2.80 349.70 2375 ---- ---- ---- ---- 356.30 +2.80 353.50 2380 ---- ---- ---- ---- 360.10 +2.90 357.20 2385 ---- ---- ---- ---- 363.90 +2.90 361.00 2390 ---- ---- ---- ---- 367.80 +2.90 364.90 2395 ---- ---- ---- ---- 371.60 +2.90 368.70 2400 ---- ---- ---- ---- 375.40 +2.90 372.50 2405 ---- ---- ---- ---- 379.30 +2.90 376.40 2410 ---- ---- ---- ---- 383.20 +3.00 380.20 2415 ---- ---- ---- ---- 387.00 +2.90 384.10 2420 ---- ---- ---- ---- 390.90 +2.90 388.00 2425 ---- ---- ---- ---- 394.80 +3.00 391.80 2430 ---- ---- ---- ---- 398.70 +3.00 395.70 2435 ---- ---- ---- ---- 402.60 +3.00 399.60 2440 ---- ---- ---- ---- 406.50 +3.00 403.50 2445 ---- ---- ---- ---- 410.40 +3.00 407.40 2450 ---- ---- ---- ---- 414.30 +3.00 411.30 2455 ---- ---- ---- ---- 418.20 +3.00 415.20 2460 ---- ---- ---- ---- 422.10 +3.00 419.10 2465 ---- ---- ---- ---- 426.00 +3.00 423.00 2470 ---- ---- ---- ---- 430.00 +3.10 426.90 2475 ---- ---- ---- ---- 433.90 +3.10 430.80 2480 ---- ---- ---- ---- 437.80 +3.10 434.70 2485 ---- ---- ---- ---- 441.70 +3.00 438.70 2490 ---- ---- ---- ---- 445.70 +3.10 442.60 2495 ---- ---- ---- ---- 449.60 +3.10 446.50 2500 ---- ---- ---- ---- 453.60 +3.10 450.50 2505 ---- ---- ---- ---- 457.50 +3.10 454.40 2510 ---- ---- ---- ---- 461.50 +3.10 458.40 2515 ---- ---- ---- ---- 465.50 +3.20 462.30 2520 ---- ---- ---- ---- 469.40 +3.10 466.30 2525 ---- ---- ---- ---- 473.40 +3.20 470.20 2530 ---- ---- ---- ---- 477.40 +3.20 474.20 2535 ---- ---- ---- ---- 481.40 +3.20 478.20 2540 ---- ---- ---- ---- 485.40 +3.20 482.20 2550 ---- ---- ---- ---- 493.40 +3.20 490.20 2560 ---- ---- ---- ---- 501.50 +3.20 498.30 2570 ---- ---- ---- ---- 509.60 +3.30 506.30 2575 ---- ---- ---- ---- 513.70 +3.30 510.40 2580 ---- ---- ---- ---- 517.70 +3.30 514.40 2590 ---- ---- ---- ---- 525.90 +3.30 522.60 2600 ---- ---- ---- ---- 534.10 +3.30 530.80 2610 ---- ---- ---- ---- 542.30 +3.30 539.00 2620 ---- ---- ---- ---- 550.60 +3.40 547.20 2625 ---- ---- ---- ---- 554.70 +3.40 551.30 2630 ---- ---- ---- ---- 558.80 +3.30 555.50 2650 ---- ---- ---- ---- 575.50 +3.40 572.10 2675 ---- ---- ---- ---- 596.50 +3.50 593.00 2700 ---- ---- ---- ---- 617.60 +3.50 614.10 2725 ---- ---- ---- ---- 638.90 +3.60 635.30 2750 ---- ---- ---- ---- 660.30 +3.60 656.70 2775 ---- ---- ---- ---- 681.90 +3.60 678.30 2800 ---- ---- ---- ---- 703.60 +3.70 699.90 2825 ---- ---- ---- ---- 725.50 +3.70 721.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 33.90 +.40 33.50 1425 ---- ---- ---- ---- 36.60 +.50 36.10 1450 ---- ---- ---- ---- 39.50 +.50 39.00 1475 ---- ---- ---- ---- 42.50 +.50 42.00 1500 ---- ---- ---- ---- 45.70 +.50 45.20 1525 ---- ---- ---- ---- 49.10 +.60 48.50 1550 ---- ---- ---- ---- 52.70 +.70 52.00 1575 ---- ---- ---- ---- 56.40 +.70 55.70 1580 ---- ---- ---- ---- 57.20 +.70 56.50 1590 ---- ---- ---- ---- 58.70 +.70 58.00 1600 ---- ---- ---- ---- 60.30 +.70 59.60 1610 ---- ---- ---- ---- 61.90 +.70 61.20 1620 ---- ---- ---- ---- 63.60 +.70 62.90 1625 ---- ---- ---- ---- 64.40 +.70 63.70 1630 ---- ---- ---- ---- 65.30 +.80 64.50 1640 ---- ---- ---- ---- 67.00 +.80 66.20 1650 ---- ---- ---- ---- 68.70 +.70 68.00 1660 ---- ---- ---- ---- 70.50 +.80 69.70 1670 ---- ---- ---- ---- 72.30 +.80 71.50 1675 ---- ---- ---- ---- 73.30 +.90 72.40 1680 ---- ---- ---- ---- 74.20 +.90 73.30 1685 ---- ---- ---- ---- 75.10 +.80 74.30 1690 ---- ---- ---- ---- 76.10 +.90 75.20 1695 ---- ---- ---- ---- 77.00 +.80 76.20 1700 ---- ---- ---- ---- 78.00 +.90 77.10 1705 ---- ---- ---- ---- 79.00 +.90 78.10 1710 ---- ---- ---- ---- 79.90 +.90 79.00 1715 ---- ---- ---- ---- 80.90 +.90 80.00 1720 ---- ---- ---- ---- 81.90 +.90 81.00 1725 ---- ---- ---- ---- 82.90 +.90 82.00 1730 ---- ---- ---- ---- 83.90 +.90 83.00 1735 ---- ---- ---- ---- 85.00 +1.00 84.00 1740 ---- ---- ---- ---- 86.00 +1.00 85.00 1745 ---- ---- ---- ---- 87.00 +.90 86.10 1750 ---- ---- ---- ---- 88.10 +1.00 87.10 1755 ---- ---- ---- ---- 89.20 +1.00 88.20 1760 ---- ---- ---- ---- 90.20 +1.00 89.20 1765 ---- ---- ---- ---- 91.30 +1.00 90.30 1770 ---- ---- ---- ---- 92.40 +1.00 91.40 1775 ---- ---- ---- ---- 93.50 +1.00 92.50 1780 ---- ---- ---- ---- 94.60 +1.00 93.60 1785 ---- ---- ---- ---- 95.70 +1.00 94.70 1790 ---- ---- ---- ---- 96.80 +1.00 95.80 1795 ---- ---- ---- ---- 98.00 +1.10 96.90 1800 ---- ---- ---- ---- 99.10 +1.10 98.00 1805 ---- ---- ---- ---- 100.30 +1.10 99.20 1810 ---- ---- ---- ---- 101.40 +1.10 100.30 1815 ---- ---- ---- ---- 102.60 +1.10 101.50 1820 ---- ---- ---- ---- 103.80 +1.10 102.70 1825 ---- ---- ---- ---- 105.00 +1.20 103.80 1830 ---- ---- ---- ---- 106.20 +1.20 105.00 1835 ---- ---- ---- ---- 107.40 +1.20 106.20 1840 ---- ---- ---- ---- 108.60 +1.10 107.50 1845 ---- ---- ---- ---- 109.90 +1.20 108.70 1850 ---- ---- ---- ---- 111.10 +1.20 109.90 1855 ---- ---- ---- ---- 112.40 +1.30 111.10 1860 ---- ---- ---- ---- 113.60 +1.20 112.40 1865 ---- ---- ---- ---- 114.90 +1.20 113.70 1870 ---- ---- ---- ---- 116.20 +1.30 114.90 1875 ---- ---- ---- ---- 117.50 +1.30 116.20 1880 ---- ---- ---- ---- 118.80 +1.30 117.50 1885 ---- ---- ---- ---- 120.10 +1.30 118.80 1890 ---- ---- ---- ---- 121.40 +1.30 120.10 1895 ---- ---- ---- ---- 122.80 +1.30 121.50 1900 ---- ---- ---- ---- 124.10 +1.30 122.80 1905 ---- ---- ---- ---- 125.50 +1.40 124.10 1910 ---- ---- ---- ---- 126.80 +1.30 125.50 1915 ---- ---- ---- ---- 128.20 +1.30 126.90 1920 ---- ---- ---- ---- 129.60 +1.40 128.20 1925 ---- ---- ---- ---- 131.00 +1.40 129.60 1930 ---- ---- ---- ---- 132.40 +1.40 131.00 1935 ---- ---- ---- ---- 133.90 +1.50 132.40 1940 ---- ---- ---- ---- 135.30 +1.40 133.90 1945 ---- ---- ---- ---- 136.70 +1.40 135.30 1950 ---- ---- ---- ---- 138.20 +1.50 136.70 1955 ---- ---- ---- ---- 139.70 +1.50 138.20 1960 ---- ---- ---- ---- 141.20 +1.50 139.70 1965 ---- ---- ---- ---- 142.60 +1.50 141.10 1970 ---- ---- ---- ---- 144.20 +1.60 142.60 1975 ---- ---- ---- ---- 145.70 +1.50 144.20 1980 ---- ---- ---- ---- 147.20 +1.50 145.70 1985 ---- ---- ---- ---- 148.80 +1.60 147.20 1990 ---- ---- ---- ---- 150.40 +1.60 148.80 1995 ---- ---- ---- ---- 152.00 +1.60 150.40 2000 ---- ---- ---- ---- 153.60 +1.60 152.00 2005 ---- ---- ---- ---- 155.20 +1.60 153.60 2010 ---- ---- ---- ---- 156.90 +1.70 155.20 2015 ---- ---- ---- ---- 158.60 +1.70 156.90 2020 ---- ---- ---- ---- 160.30 +1.70 158.60 2025 ---- ---- ---- ---- 162.00 +1.70 160.30 2030 ---- ---- ---- ---- 163.80 +1.70 162.10 2035 ---- ---- ---- ---- 165.60 +1.80 163.80 2040 ---- ---- ---- ---- 167.40 +1.70 165.70 2045 ---- ---- ---- ---- 169.20 +1.70 167.50 2050 ---- ---- ---- ---- 171.10 +1.70 169.40 2055 ---- ---- ---- ---- 173.00 +1.70 171.30 2060 ---- ---- ---- ---- 175.00 +1.80 173.20 2065 ---- ---- ---- ---- 176.90 +1.80 175.10 2070 ---- ---- ---- ---- 179.00 +1.90 177.10 2075 ---- ---- ---- ---- 181.00 +1.80 179.20 2080 ---- ---- ---- ---- 183.10 +1.90 181.20 2085 ---- ---- ---- ---- 185.20 +1.90 183.30 2090 ---- ---- ---- ---- 187.30 +1.80 185.50 2095 ---- ---- ---- ---- 189.50 +1.90 187.60 2100 ---- ---- ---- ---- 191.70 +1.90 189.80 2105 ---- ---- ---- ---- 194.00 +2.00 192.00 2110 ---- ---- ---- ---- 196.20 +1.90 194.30 2115 ---- ---- ---- ---- 198.60 +2.00 196.60 2120 ---- ---- ---- ---- 200.90 +2.00 198.90 2125 ---- ---- ---- ---- 203.30 +2.00 201.30 2130 ---- ---- ---- ---- 205.70 +2.00 203.70 2135 ---- ---- ---- ---- 208.10 +2.00 206.10 2140 ---- ---- ---- ---- 210.60 +2.00 208.60 2145 ---- ---- ---- ---- 213.10 +2.10 211.00 2150 ---- ---- ---- ---- 215.60 +2.00 213.60 2155 ---- ---- ---- ---- 218.20 +2.10 216.10 2160 ---- ---- ---- ---- 220.70 +2.00 218.70 2165 ---- ---- ---- ---- 223.40 +2.20 221.20 2170 ---- ---- ---- ---- 226.00 +2.10 223.90 2175 ---- ---- ---- ---- 228.70 +2.20 226.50 2180 ---- ---- ---- ---- 231.30 +2.10 229.20 2185 ---- ---- ---- ---- 234.10 +2.20 231.90 2190 ---- ---- ---- ---- 236.80 +2.10 234.70 2195 ---- ---- ---- ---- 239.60 +2.20 237.40 2200 ---- ---- ---- ---- 242.40 +2.20 240.20 2205 ---- ---- ---- ---- 245.30 +2.30 243.00 2210 ---- ---- ---- ---- 248.10 +2.20 245.90 2215 ---- ---- ---- ---- 251.00 +2.20 248.80 2220 ---- ---- ---- ---- 254.00 +2.30 251.70 2225 ---- ---- ---- ---- 257.00 +2.30 254.70 2230 ---- ---- ---- ---- 259.90 +2.20 257.70 2235 ---- ---- ---- ---- 263.00 +2.30 260.70 2240 ---- ---- ---- ---- 266.00 +2.30 263.70 2245 ---- ---- ---- ---- 269.10 +2.30 266.80 2250 ---- ---- ---- ---- 272.20 +2.30 269.90 2255 ---- ---- ---- ---- 275.40 +2.40 273.00 2260 ---- ---- ---- ---- 278.60 +2.40 276.20 2265 ---- ---- ---- ---- 281.80 +2.40 279.40 2270 ---- ---- ---- ---- 285.00 +2.40 282.60 2275 ---- ---- ---- ---- 288.30 +2.40 285.90 2280 ---- ---- ---- ---- 291.60 +2.40 289.20 2285 ---- ---- ---- ---- 294.90 +2.40 292.50 2290 ---- ---- ---- ---- 298.30 +2.50 295.80 2295 ---- ---- ---- ---- 301.60 +2.40 299.20 2300 ---- ---- ---- ---- 305.00 +2.40 302.60 2305 ---- ---- ---- ---- 308.40 +2.40 306.00 2310 ---- ---- ---- ---- 311.90 +2.50 309.40 2315 ---- ---- ---- ---- 315.40 +2.60 312.80 2320 ---- ---- ---- ---- 318.80 +2.50 316.30 2325 ---- ---- ---- ---- 322.40 +2.60 319.80 2330 ---- ---- ---- ---- 325.90 +2.50 323.40 2335 ---- ---- ---- ---- 329.40 +2.50 326.90 2340 ---- ---- ---- ---- 333.00 +2.50 330.50 2345 ---- ---- ---- ---- 336.60 +2.60 334.00 2350 ---- ---- ---- ---- 340.20 +2.60 337.60 2355 ---- ---- ---- ---- 343.90 +2.60 341.30 2360 ---- ---- ---- ---- 347.50 +2.60 344.90 2365 ---- ---- ---- ---- 351.20 +2.60 348.60 2370 ---- ---- ---- ---- 354.90 +2.70 352.20 2375 ---- ---- ---- ---- 358.60 +2.70 355.90 2380 ---- ---- ---- ---- 362.30 +2.70 359.60 2385 ---- ---- ---- ---- 366.00 +2.70 363.30 2390 ---- ---- ---- ---- 369.70 +2.60 367.10 2395 ---- ---- ---- ---- 373.50 +2.70 370.80 2400 ---- ---- ---- ---- 377.30 +2.70 374.60 2405 ---- ---- ---- ---- 381.10 +2.70 378.40 2410 ---- ---- ---- ---- 384.90 +2.70 382.20 2415 ---- ---- ---- ---- 388.70 +2.70 386.00 2420 ---- ---- ---- ---- 392.50 +2.70 389.80 2425 ---- ---- ---- ---- 396.40 +2.80 393.60 2430 ---- ---- ---- ---- 400.20 +2.70 397.50 2435 ---- ---- ---- ---- 404.10 +2.80 401.30 2440 ---- ---- ---- ---- 408.00 +2.80 405.20 2445 ---- ---- ---- ---- 411.90 +2.80 409.10 2450 ---- ---- ---- ---- 415.80 +2.80 413.00 2455 ---- ---- ---- ---- 419.70 +2.80 416.90 2460 ---- ---- ---- ---- 423.60 +2.80 420.80 2465 ---- ---- ---- ---- 427.50 +2.80 424.70 2470 ---- ---- ---- ---- 431.40 +2.80 428.60 2475 ---- ---- ---- ---- 435.40 +2.80 432.60 2480 ---- ---- ---- ---- 439.40 +2.90 436.50 2485 ---- ---- ---- ---- 443.30 +2.80 440.50 2490 ---- ---- ---- ---- 447.30 +2.90 444.40 2495 ---- ---- ---- ---- 451.30 +2.90 448.40 2500 ---- ---- ---- ---- 455.30 +2.90 452.40 2505 ---- ---- ---- ---- 459.30 +2.90 456.40 2510 ---- ---- ---- ---- 463.30 +2.90 460.40 2515 ---- ---- ---- ---- 467.30 +2.90 464.40 2520 ---- ---- ---- ---- 471.30 +2.90 468.40 2525 ---- ---- ---- ---- 475.40 +2.90 472.50 2530 ---- ---- ---- ---- 479.40 +2.90 476.50 2535 ---- ---- ---- ---- 483.50 +3.00 480.50 2540 ---- ---- ---- ---- 487.50 +2.90 484.60 2545 ---- ---- ---- ---- 491.60 +2.90 488.70 2550 ---- ---- ---- ---- 495.70 +3.00 492.70 2560 ---- ---- ---- ---- 503.90 +3.00 500.90 2570 ---- ---- ---- ---- 512.10 +3.00 509.10 2575 ---- ---- ---- ---- 516.20 +3.00 513.20 2580 ---- ---- ---- ---- 520.30 +3.00 517.30 2590 ---- ---- ---- ---- 528.60 +3.00 525.60 2600 ---- ---- ---- ---- 536.90 +3.00 533.90 2610 ---- ---- ---- ---- 545.20 +3.00 542.20 2620 ---- ---- ---- ---- 553.60 +3.10 550.50 2625 ---- ---- ---- ---- 557.80 +3.10 554.70 2630 ---- ---- ---- ---- 562.00 +3.10 558.90 2640 ---- ---- ---- ---- 570.40 +3.10 567.30 2650 ---- ---- ---- ---- 578.80 +3.10 575.70 2675 ---- ---- ---- ---- 600.10 +3.20 596.90 2700 ---- ---- ---- ---- 621.40 +3.10 618.30 2725 ---- ---- ---- ---- 643.00 +3.20 639.80 2750 ---- ---- ---- ---- 664.60 +3.20 661.40 2775 ---- ---- ---- ---- 686.40 +3.20 683.20 2800 ---- ---- ---- ---- 708.40 +3.30 705.10 2825 ---- ---- ---- ---- 730.50 +3.40 727.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 70.80 +.70 70.10 1650 ---- ---- ---- ---- 75.20 +.70 74.50 1675 ---- ---- ---- ---- 79.80 +.80 79.00 1700 ---- ---- ---- ---- 84.60 +.80 83.80 1725 ---- ---- ---- ---- 89.60 +.90 88.70 1750 ---- ---- ---- ---- 94.80 +.90 93.90 1775 ---- ---- ---- ---- 100.20 +1.00 99.20 1800 ---- ---- ---- ---- 105.80 +1.00 104.80 1820 ---- ---- ---- ---- 110.50 +1.10 109.40 1825 ---- ---- ---- ---- 111.70 +1.10 110.60 1830 ---- ---- ---- ---- 112.90 +1.10 111.80 1840 ---- ---- ---- ---- 115.30 +1.10 114.20 1850 ---- ---- ---- ---- 117.80 +1.10 116.70 1860 ---- ---- ---- ---- 120.30 +1.20 119.10 1870 ---- ---- ---- ---- 122.80 +1.20 121.60 1875 ---- ---- ---- ---- 124.10 +1.20 122.90 1880 ---- ---- ---- ---- 125.40 +1.20 124.20 1890 ---- ---- ---- ---- 128.00 +1.20 126.80 1900 ---- ---- ---- ---- 130.60 +1.20 129.40 1910 ---- ---- ---- ---- 133.30 +1.20 132.10 1915 ---- ---- ---- ---- 134.70 +1.30 133.40 1920 ---- ---- ---- ---- 136.10 +1.30 134.80 1925 ---- ---- ---- ---- 137.40 +1.30 136.10 1930 ---- ---- ---- ---- 138.80 +1.30 137.50 1935 ---- ---- ---- ---- 140.20 +1.30 138.90 1940 ---- ---- ---- ---- 141.60 +1.30 140.30 1945 ---- ---- ---- ---- 143.10 +1.40 141.70 1950 ---- ---- ---- ---- 144.50 +1.40 143.10 1955 ---- ---- ---- ---- 145.90 +1.30 144.60 1960 ---- ---- ---- ---- 147.40 +1.40 146.00 1965 ---- ---- ---- ---- 148.90 +1.40 147.50 1970 ---- ---- ---- ---- 150.30 +1.40 148.90 1975 ---- ---- ---- ---- 151.80 +1.40 150.40 1980 ---- ---- ---- ---- 153.30 +1.40 151.90 1985 ---- ---- ---- ---- 154.80 +1.40 153.40 1990 ---- ---- ---- ---- 156.30 +1.40 154.90 1995 ---- ---- ---- ---- 157.90 +1.50 156.40 2000 ---- ---- ---- ---- 159.40 +1.50 157.90 2005 ---- ---- ---- ---- 161.00 +1.50 159.50 2010 ---- ---- ---- ---- 162.60 +1.50 161.10 2015 ---- ---- ---- ---- 164.20 +1.50 162.70 2020 ---- ---- ---- ---- 165.80 +1.50 164.30 2025 ---- ---- ---- ---- 167.40 +1.50 165.90 2030 ---- ---- ---- ---- 169.10 +1.50 167.60 2035 ---- ---- ---- ---- 170.80 +1.60 169.20 2040 ---- ---- ---- ---- 172.50 +1.60 170.90 2045 ---- ---- ---- ---- 174.30 +1.60 172.70 2050 ---- ---- ---- ---- 176.00 +1.60 174.40 2055 ---- ---- ---- ---- 177.80 +1.60 176.20 2060 ---- ---- ---- ---- 179.70 +1.70 178.00 2065 ---- ---- ---- ---- 181.50 +1.60 179.90 2070 ---- ---- ---- ---- 183.40 +1.60 181.80 2075 ---- ---- ---- ---- 185.30 +1.60 183.70 2080 ---- ---- ---- ---- 187.30 +1.70 185.60 2085 ---- ---- ---- ---- 189.30 +1.70 187.60 2090 ---- ---- ---- ---- 191.30 +1.70 189.60 2095 ---- ---- ---- ---- 193.40 +1.80 191.60 2100 ---- ---- ---- ---- 195.40 +1.70 193.70 2105 ---- ---- ---- ---- 197.60 +1.80 195.80 2110 ---- ---- ---- ---- 199.70 +1.80 197.90 2115 ---- ---- ---- ---- 201.90 +1.80 200.10 2120 ---- ---- ---- ---- 204.10 +1.80 202.30 2125 ---- ---- ---- ---- 206.40 +1.80 204.60 2130 ---- ---- ---- ---- 208.70 +1.90 206.80 2135 ---- ---- ---- ---- 211.00 +1.90 209.10 2140 ---- ---- ---- ---- 213.30 +1.80 211.50 2145 ---- ---- ---- ---- 215.70 +1.80 213.90 2150 ---- ---- ---- ---- 218.20 +1.90 216.30 2155 ---- ---- ---- ---- 220.60 +1.90 218.70 2160 ---- ---- ---- ---- 223.10 +1.90 221.20 2165 ---- ---- ---- ---- 225.60 +1.90 223.70 2170 ---- ---- ---- ---- 228.10 +1.90 226.20 2175 ---- ---- ---- ---- 230.70 +2.00 228.70 2180 ---- ---- ---- ---- 233.30 +2.00 231.30 2185 ---- ---- ---- ---- 235.90 +2.00 233.90 2190 ---- ---- ---- ---- 238.50 +2.00 236.50 2195 ---- ---- ---- ---- 241.20 +2.00 239.20 2200 ---- ---- ---- ---- 243.90 +2.00 241.90 2205 ---- ---- ---- ---- 246.60 +2.00 244.60 2210 ---- ---- ---- ---- 249.40 +2.00 247.40 2215 ---- ---- ---- ---- 252.20 +2.10 250.10 2220 ---- ---- ---- ---- 255.00 +2.00 253.00 2225 ---- ---- ---- ---- 257.90 +2.10 255.80 2230 ---- ---- ---- ---- 260.80 +2.10 258.70 2235 ---- ---- ---- ---- 263.70 +2.10 261.60 2240 ---- ---- ---- ---- 266.60 +2.10 264.50 2245 ---- ---- ---- ---- 269.60 +2.10 267.50 2250 ---- ---- ---- ---- 272.60 +2.20 270.40 2255 ---- ---- ---- ---- 275.60 +2.10 273.50 2260 ---- ---- ---- ---- 278.70 +2.20 276.50 2265 ---- ---- ---- ---- 281.80 +2.20 279.60 2270 ---- ---- ---- ---- 284.90 +2.20 282.70 2275 ---- ---- ---- ---- 288.10 +2.20 285.90 2280 ---- ---- ---- ---- 291.30 +2.20 289.10 2285 ---- ---- ---- ---- 294.50 +2.20 292.30 2290 ---- ---- ---- ---- 297.80 +2.30 295.50 2295 ---- ---- ---- ---- 301.00 +2.20 298.80 2300 ---- ---- ---- ---- 304.30 +2.20 302.10 2305 ---- ---- ---- ---- 307.70 +2.30 305.40 2310 ---- ---- ---- ---- 311.00 +2.30 308.70 2315 ---- ---- ---- ---- 314.40 +2.30 312.10 2320 ---- ---- ---- ---- 317.80 +2.30 315.50 2325 ---- ---- ---- ---- 321.20 +2.30 318.90 2330 ---- ---- ---- ---- 324.70 +2.30 322.40 2335 ---- ---- ---- ---- 328.20 +2.40 325.80 2340 ---- ---- ---- ---- 331.70 +2.40 329.30 2345 ---- ---- ---- ---- 335.20 +2.40 332.80 2350 ---- ---- ---- ---- 338.70 +2.30 336.40 2355 ---- ---- ---- ---- 342.30 +2.40 339.90 2360 ---- ---- ---- ---- 345.90 +2.40 343.50 2365 ---- ---- ---- ---- 349.50 +2.40 347.10 2370 ---- ---- ---- ---- 353.10 +2.40 350.70 2375 ---- ---- ---- ---- 356.70 +2.40 354.30 2380 ---- ---- ---- ---- 360.40 +2.40 358.00 2385 ---- ---- ---- ---- 364.10 +2.50 361.60 2390 ---- ---- ---- ---- 367.80 +2.50 365.30 2395 ---- ---- ---- ---- 371.50 +2.50 369.00 2400 ---- ---- ---- ---- 375.20 +2.50 372.70 2405 ---- ---- ---- ---- 378.90 +2.40 376.50 2410 ---- ---- ---- ---- 382.70 +2.50 380.20 2415 ---- ---- ---- ---- 386.50 +2.50 384.00 2420 ---- ---- ---- ---- 390.20 +2.40 387.80 2425 ---- ---- ---- ---- 394.00 +2.50 391.50 2430 ---- ---- ---- ---- 397.90 +2.60 395.30 2435 ---- ---- ---- ---- 401.70 +2.50 399.20 2440 ---- ---- ---- ---- 405.50 +2.50 403.00 2445 ---- ---- ---- ---- 409.40 +2.60 406.80 2450 ---- ---- ---- ---- 413.20 +2.50 410.70 2455 ---- ---- ---- ---- 417.10 +2.60 414.50 2460 ---- ---- ---- ---- 421.00 +2.60 418.40 2465 ---- ---- ---- ---- 424.90 +2.60 422.30 2470 ---- ---- ---- ---- 428.80 +2.60 426.20 2475 ---- ---- ---- ---- 432.70 +2.60 430.10 2480 ---- ---- ---- ---- 436.60 +2.60 434.00 2485 ---- ---- ---- ---- 440.50 +2.60 437.90 2490 ---- ---- ---- ---- 444.50 +2.60 441.90 2495 ---- ---- ---- ---- 448.40 +2.60 445.80 2500 ---- ---- ---- ---- 452.40 +2.60 449.80 2505 ---- ---- ---- ---- 456.40 +2.70 453.70 2510 ---- ---- ---- ---- 460.30 +2.60 457.70 2515 ---- ---- ---- ---- 464.30 +2.60 461.70 2520 ---- ---- ---- ---- 468.30 +2.60 465.70 2525 ---- ---- ---- ---- 472.30 +2.60 469.70 2530 ---- ---- ---- ---- 476.30 +2.60 473.70 2535 ---- ---- ---- ---- 480.40 +2.70 477.70 2540 ---- ---- ---- ---- 484.40 +2.70 481.70 2545 ---- ---- ---- ---- 488.40 +2.70 485.70 2550 ---- ---- ---- ---- 492.50 +2.70 489.80 2555 ---- ---- ---- ---- 496.50 +2.70 493.80 2560 ---- ---- ---- ---- 500.60 +2.70 497.90 2565 ---- ---- ---- ---- 504.60 +2.70 501.90 2570 ---- ---- ---- ---- 508.70 +2.70 506.00 2575 ---- ---- ---- ---- 512.80 +2.70 510.10 2580 ---- ---- ---- ---- 516.90 +2.70 514.20 2590 ---- ---- ---- ---- 525.10 +2.70 522.40 2600 ---- ---- ---- ---- 533.40 +2.80 530.60 2610 ---- ---- ---- ---- 541.60 +2.70 538.90 2620 ---- ---- ---- ---- 549.90 +2.80 547.10 2625 ---- ---- ---- ---- 554.10 +2.80 551.30 2630 ---- ---- ---- ---- 558.20 +2.70 555.50 2640 ---- ---- ---- ---- 566.60 +2.80 563.80 2650 ---- ---- ---- ---- 575.00 +2.80 572.20 2660 ---- ---- ---- ---- 583.40 +2.80 580.60 2675 ---- ---- ---- ---- 596.00 +2.80 593.20 2700 ---- ---- ---- ---- 617.30 +2.90 614.40 2725 ---- ---- ---- ---- 638.70 +2.90 635.80 2750 ---- ---- ---- ---- 660.20 +2.90 657.30 2775 ---- ---- ---- ---- 681.80 +2.90 678.90 2800 ---- ---- ---- ---- 703.60 +2.90 700.70 2825 ---- ---- ---- ---- 725.60 +3.00 722.60 2850 ---- ---- ---- ---- 747.60 +3.00 744.60 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 101.50 +.90 100.60 1775 ---- ---- ---- ---- 106.90 +.90 106.00 1800 ---- ---- ---- ---- 112.60 +1.00 111.60 1825 ---- ---- ---- ---- 118.40 +1.00 117.40 1850 ---- ---- ---- ---- 124.50 +1.00 123.50 1875 ---- ---- ---- ---- 130.80 +1.10 129.70 1900 ---- ---- ---- ---- 137.40 +1.20 136.20 1925 ---- ---- ---- ---- 144.10 +1.20 142.90 1930 ---- ---- ---- ---- 145.50 +1.20 144.30 1940 ---- ---- ---- ---- 148.30 +1.30 147.00 1950 ---- ---- ---- ---- 151.10 +1.30 149.80 1960 ---- ---- ---- ---- 154.00 +1.30 152.70 1970 ---- ---- ---- ---- 156.90 +1.30 155.60 1975 ---- ---- ---- ---- 158.40 +1.40 157.00 1980 ---- ---- ---- ---- 159.80 +1.30 158.50 1990 ---- ---- ---- ---- 162.80 +1.30 161.50 2000 ---- ---- ---- ---- 165.90 +1.40 164.50 2010 ---- ---- ---- ---- 168.90 +1.40 167.50 2020 ---- ---- ---- ---- 172.10 +1.40 170.70 2025 ---- ---- ---- ---- 173.70 +1.40 172.30 2030 ---- ---- ---- ---- 175.30 +1.40 173.90 2035 ---- ---- ---- ---- 177.00 +1.50 175.50 2040 ---- ---- ---- ---- 178.60 +1.40 177.20 2045 ---- ---- ---- ---- 180.30 +1.50 178.80 2050 ---- ---- ---- ---- 182.00 +1.50 180.50 2055 ---- ---- ---- ---- 183.80 +1.50 182.30 2060 ---- ---- ---- ---- 185.60 +1.60 184.00 2065 ---- ---- ---- ---- 187.40 +1.60 185.80 2070 ---- ---- ---- ---- 189.20 +1.60 187.60 2075 ---- ---- ---- ---- 191.00 +1.50 189.50 2080 ---- ---- ---- ---- 192.90 +1.50 191.40 2085 ---- ---- ---- ---- 194.90 +1.60 193.30 2090 ---- ---- ---- ---- 196.80 +1.60 195.20 2095 ---- ---- ---- ---- 198.80 +1.60 197.20 2100 ---- ---- ---- ---- 200.80 +1.60 199.20 2105 ---- ---- ---- ---- 202.90 +1.70 201.20 2110 ---- ---- ---- ---- 205.00 +1.70 203.30 2115 ---- ---- ---- ---- 207.10 +1.70 205.40 2120 ---- ---- ---- ---- 209.20 +1.70 207.50 2125 ---- ---- ---- ---- 211.40 +1.70 209.70 2130 ---- ---- ---- ---- 213.60 +1.70 211.90 2135 ---- ---- ---- ---- 215.90 +1.70 214.20 2140 ---- ---- ---- ---- 218.20 +1.70 216.50 2145 ---- ---- ---- ---- 220.50 +1.70 218.80 2150 ---- ---- ---- ---- 222.90 +1.80 221.10 2155 ---- ---- ---- ---- 225.30 +1.80 223.50 2160 ---- ---- ---- ---- 227.70 +1.80 225.90 2165 ---- ---- ---- ---- 230.10 +1.80 228.30 2170 ---- ---- ---- ---- 232.60 +1.80 230.80 2175 ---- ---- ---- ---- 235.10 +1.80 233.30 2180 ---- ---- ---- ---- 237.60 +1.80 235.80 2185 ---- ---- ---- ---- 240.20 +1.80 238.40 2190 ---- ---- ---- ---- 242.80 +1.90 240.90 2195 ---- ---- ---- ---- 245.40 +1.90 243.50 2200 ---- ---- ---- ---- 248.00 +1.80 246.20 2205 ---- ---- ---- ---- 250.70 +1.90 248.80 2210 ---- ---- ---- ---- 253.40 +1.90 251.50 2215 ---- ---- ---- ---- 256.10 +1.90 254.20 2220 ---- ---- ---- ---- 258.90 +1.90 257.00 2225 ---- ---- ---- ---- 261.70 +1.90 259.80 2230 ---- ---- ---- ---- 264.50 +1.90 262.60 2235 ---- ---- ---- ---- 267.40 +2.00 265.40 2240 ---- ---- ---- ---- 270.30 +2.00 268.30 2245 ---- ---- ---- ---- 273.20 +2.00 271.20 2250 ---- ---- ---- ---- 276.10 +2.00 274.10 2255 ---- ---- ---- ---- 279.10 +2.00 277.10 2260 ---- ---- ---- ---- 282.10 +2.00 280.10 2265 ---- ---- ---- ---- 285.20 +2.10 283.10 2270 ---- ---- ---- ---- 288.20 +2.00 286.20 2275 ---- ---- ---- ---- 291.40 +2.10 289.30 2280 ---- ---- ---- ---- 294.50 +2.00 292.50 2285 ---- ---- ---- ---- 297.70 +2.10 295.60 2290 ---- ---- ---- ---- 300.90 +2.10 298.80 2295 ---- ---- ---- ---- 304.10 +2.10 302.00 2300 ---- ---- ---- ---- 307.40 +2.10 305.30 2305 ---- ---- ---- ---- 310.70 +2.10 308.60 2310 ---- ---- ---- ---- 314.00 +2.10 311.90 2315 ---- ---- ---- ---- 317.40 +2.20 315.20 2320 ---- ---- ---- ---- 320.70 +2.10 318.60 2325 ---- ---- ---- ---- 324.10 +2.10 322.00 2330 ---- ---- ---- ---- 327.50 +2.10 325.40 2335 ---- ---- ---- ---- 331.00 +2.20 328.80 2340 ---- ---- ---- ---- 334.40 +2.10 332.30 2345 ---- ---- ---- ---- 337.90 +2.20 335.70 2350 ---- ---- ---- ---- 341.40 +2.20 339.20 2355 ---- ---- ---- ---- 344.90 +2.20 342.70 2360 ---- ---- ---- ---- 348.50 +2.20 346.30 2365 ---- ---- ---- ---- 352.00 +2.20 349.80 2370 ---- ---- ---- ---- 355.60 +2.30 353.30 2375 ---- ---- ---- ---- 359.10 +2.20 356.90 2380 ---- ---- ---- ---- 362.70 +2.20 360.50 2385 ---- ---- ---- ---- 366.30 +2.20 364.10 2390 ---- ---- ---- ---- 369.90 +2.20 367.70 2395 ---- ---- ---- ---- 373.50 +2.20 371.30 2400 ---- ---- ---- ---- 377.20 +2.30 374.90 2405 ---- ---- ---- ---- 380.80 +2.30 378.50 2410 ---- ---- ---- ---- 384.50 +2.30 382.20 2415 ---- ---- ---- ---- 388.10 +2.30 385.80 2420 ---- ---- ---- ---- 391.80 +2.30 389.50 2425 ---- ---- ---- ---- 395.50 +2.30 393.20 2430 ---- ---- ---- ---- 399.20 +2.30 396.90 2435 ---- ---- ---- ---- 402.90 +2.30 400.60 2440 ---- ---- ---- ---- 406.60 +2.30 404.30 2445 ---- ---- ---- ---- 410.30 +2.30 408.00 2450 ---- ---- ---- ---- 414.00 +2.30 411.70 2455 ---- ---- ---- ---- 417.80 +2.40 415.40 2460 ---- ---- ---- ---- 421.50 +2.30 419.20 2465 ---- ---- ---- ---- 425.30 +2.40 422.90 2470 ---- ---- ---- ---- 429.10 +2.40 426.70 2475 ---- ---- ---- ---- 432.90 +2.40 430.50 2480 ---- ---- ---- ---- 436.70 +2.40 434.30 2485 ---- ---- ---- ---- 440.50 +2.40 438.10 2490 ---- ---- ---- ---- 444.30 +2.40 441.90 2495 ---- ---- ---- ---- 448.10 +2.40 445.70 2500 ---- ---- ---- ---- 451.90 +2.40 449.50 2505 ---- ---- ---- ---- 455.80 +2.50 453.30 2510 ---- ---- ---- ---- 459.60 +2.40 457.20 2515 ---- ---- ---- ---- 463.50 +2.50 461.00 2520 ---- ---- ---- ---- 467.30 +2.40 464.90 2525 ---- ---- ---- ---- 471.20 +2.50 468.70 2530 ---- ---- ---- ---- 475.10 +2.50 472.60 2540 ---- ---- ---- ---- 482.90 +2.50 480.40 2550 ---- ---- ---- ---- 490.70 +2.50 488.20 2560 ---- ---- ---- ---- 498.60 +2.50 496.10 2570 ---- ---- ---- ---- 506.40 +2.50 503.90 2575 ---- ---- ---- ---- 510.40 +2.50 507.90 2580 ---- ---- ---- ---- 514.40 +2.60 511.80 2590 ---- ---- ---- ---- 522.30 +2.50 519.80 2600 ---- ---- ---- ---- 530.30 +2.50 527.80 2610 ---- ---- ---- ---- 538.30 +2.50 535.80 2625 ---- ---- ---- ---- 550.40 +2.60 547.80 2650 ---- ---- ---- ---- 570.70 +2.60 568.10 2675 ---- ---- ---- ---- 591.20 +2.70 588.50 2700 ---- ---- ---- ---- 611.80 +2.70 609.10 2725 ---- ---- ---- ---- 632.60 +2.70 629.90 2750 ---- ---- ---- ---- 653.50 +2.70 650.80 2775 ---- ---- ---- ---- 674.60 +2.70 671.90 2800 ---- ---- ---- ---- 695.90 +2.80 693.10 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 53036 34408 257248 OG1 OCT23 Gold Weekly 1 Options CALL 1645 ---- ---- ---- 187.10A 196.60 ---- ---- 1650 ---- ---- ---- 182.10A 191.60 ---- ---- 1655 ---- ---- ---- 177.10A 186.60 ---- ---- 1660 ---- ---- ---- 172.10A 181.60 ---- ---- 1665 ---- 184.00B 166.50A 166.50A 176.60 -5.70 182.30 1670 ---- 179.00B 161.50A 161.50A 171.60 -5.70 177.30 1675 ---- 174.00B 156.50A 156.50A 166.60 -5.70 172.30 1680 ---- 169.00B 151.60A 151.60A 161.60 -5.70 167.30 1685 ---- 164.00B 146.60A 146.60A 156.70 -5.60 162.30 1690 ---- 159.10B 141.60A 141.60A 151.70 -5.60 157.30 1695 ---- 154.00B 136.60A 136.60A 146.70 -5.60 152.30 1700 ---- 149.10B 131.60A 131.60A 141.70 -5.60 147.30 1705 131.80 144.10B 126.60A 144.10B 136.70 -5.60 1 142.30 1710 ---- 139.10B 121.70A 121.70A 131.70 -5.70 137.40 1715 ---- 134.10B 116.70A 116.70A 126.70 -5.70 132.40 1720 ---- 129.10B 111.80A 111.80A 121.70 -5.70 127.40 1725 ---- 124.10B 106.80A 106.80A 116.70 -5.70 122.40 1730 107.30 119.20B 101.90A 101.90A 111.80 -5.60 1 117.40 1735 107.20 114.20B 97.00A 101.20A 106.80 -5.60 1 112.40 1740 ---- 109.20B 92.10A 92.10A 101.80 -5.70 107.50 1 1 1745 102.40 104.20B 87.20A 104.20B 96.80 -5.70 1 102.50 1 1750 ---- 99.20B 82.40A 82.40A 91.90 -5.60 97.50 1 1755 ---- 94.30B 77.50A 77.50A 86.90 -5.70 92.60 1760 ---- 89.30B 72.80A 72.80A 82.00 -5.60 87.60 1765 ---- 84.30B 68.00A 68.00A 77.10 -5.60 82.70 1770 ---- 79.40B 63.30A 63.30A 72.10 -5.60 77.70 1775 66.10 74.50B 58.70A 74.50B 67.30 -5.50 2 72.80 1 1 1780 ---- 69.50B 54.10A 54.10A 62.40 -5.50 67.90 1785 ---- 64.70B 49.60A 49.60A 57.60 -5.40 63.00 1790 ---- 59.70B 45.10A 45.10A 52.80 -5.40 58.20 1795 ---- 55.00B 40.80A 40.80A 48.10 -5.30 53.40 1800 ---- 50.20B 36.60A 36.60A 43.40 -5.30 48.70 1805 ---- 45.50B 32.50A 32.50A 38.90 -5.10 44.00 1810 ---- 40.90B 28.50A 28.50A 34.40 -5.10 39.50 1815 ---- 36.40B 24.80A 24.80A 30.10 -4.90 10 35.00 1820 23.50 32.00B 21.20A 32.00B 26.00 -4.70 22 30.70 1825 18.80 27.70B 17.60A 17.60A 22.20 -4.50 9 26.70 1830 17.70 23.60B 14.40A 14.40A 18.50 -4.30 19 22.80 1 1835 15.00 19.90B 11.60A 11.60A 15.20 -4.00 9 19.20 6 7 1840 12.00 16.30B 9.20 12.30B 12.30 -3.70 32 16.00 10 5 1845 8.70 13.20B 7.10A 9.60B 9.70 -3.40 41 13.10 50 45 1850 7.80 10.70 5.40A 6.40A 7.50 -3.00 178 10.50 124 87 1855 6.30 8.10B 4.10A 5.20A 5.70 -2.60 116 8.30 72 48 1860 4.50 6.20B 3.10A 3.60A 4.30 -2.20 95 6.50 346 172 1865 3.10 4.60B 2.30A 3.30B 3.20 -1.80 161 5.00 30 121 1870 3.00 3.40B 1.70A 2.40B 2.30 -1.50 111 3.80 53 86 1875 2.40 2.50B 1.20A 1.80B 1.70 -1.20 88 2.90 547 676 1880 1.80 1.90B .90A 1.50 1.20 -1.00 46 2.20 82 161 1885 1.20 1.40B .70A 1.40B .90 -.70 139 1.60 39 71 1890 .80 1.10 .40 .90 .70 -.50 1145 1.20 80 155 1895 .80 .90 .40A .80 .50 -.50 221 1.00 36 99 1900 .70 .70 .30A .50B .40 -.40 188 .80 739 604 1905 .60 .60 .30A .40 .40 -.20 7 .60 1 206 1910 .50 .50 .30 .30 .30 -.20 42 .50 69 297 1915 .20 .20 .20 .30B .20 -.20 321 .40 314 507 1920 .30 .30 .20 .30B .20 -.20 62 .40 22 233 1925 .30 .30 .10 .20B .20 -.10 90 .30 69 137 1930 .30 .40 .20 .20 .20 -.10 89 .30 24 538 1935 .30 .30 .20 .20 .10 -.20 85 .30 13 155 1940 .30 .30 .10A .10A .10 -.20 50 .30 53 184 1945 .20 .20 .10 .20B .10 -.10 14 .20 24 103 1950 .20 .20 .10 .10 .10 -.10 26 .20 71 670 1955 .20 .20 .10 .10 .10 -.10 10 .20 14 415 1960 .20 .30 .10 .20 .10 -.10 86 .20 37 198 1965 .20 .20 .10 .10 .10 -.10 30 .20 11 223 1970 ---- ---- .10A .10A .10 -.10 .20 35 130 1975 .20 .20 .10 .20 .10 -.10 267 .20 18 478 1980 .10 .10 .10 .10 .10 -.10 48 .20 12 149 1985 .10 .10 .10 .10 .10 -.10 55 .20 46 178 1990 .20 .20 .10A .10A .10 -.10 5 .20 60 125 1995 ---- ---- .10A .10A .10 -.10 .20 30 99 2000 .10 .10 .10 .10 .10 -.10 1 .20 31 260 2005 ---- ---- ---- ---- .10 .00 1 .10 20 118 2010 ---- ---- ---- ---- .10 .00 1 .10 109 2015 .10 .10 .10 .10 .10 .00 50 .10 3 45 2020 .10 .10 .10 .10 .10 .00 1 .10 236 2025 ---- ---- ---- ---- .10 .00 .10 2 138 2030 ---- ---- ---- ---- .10 .00 .10 7 2035 ---- ---- ---- ---- .10 .00 .10 2 500 2040 ---- ---- ---- ---- .10 .00 .10 3 2045 ---- ---- ---- ---- .10 .00 .10 7 2050 ---- ---- ---- ---- .10 .00 .10 38 178 2055 ---- ---- ---- ---- .10 .00 .10 28 36 2060 ---- ---- ---- ---- .10 .00 .10 300 2065 ---- ---- ---- ---- .10 .00 .10 1 1 2070 ---- ---- ---- ---- .10 .00 .10 32 39 2075 ---- ---- ---- ---- .10 .00 .10 19 2080 ---- ---- ---- ---- .10 .00 .10 15 2085 ---- ---- ---- ---- .10 .00 .10 19 2090 ---- ---- ---- ---- .10 .00 .10 1 2095 ---- ---- ---- ---- .10 .00 .10 16 2100 ---- ---- ---- ---- .10 .00 .10 56 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 2 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 5 2130 ---- ---- ---- ---- .10 .00 .10 28 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 19 2145 ---- ---- ---- ---- .10 .00 .10 5 2150 ---- ---- ---- ---- .10 .00 .10 20 2155 ---- ---- ---- ---- .10 .00 .10 28 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 580 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 3977 3296 10157 OG1 OCT23 Gold Weekly 1 Options PUT 1645 ---- ---- ---- .20A .20 ---- ---- 1650 ---- ---- ---- .20A .20 ---- ---- 1655 ---- ---- ---- .20A .20 ---- ---- 1660 ---- ---- ---- .30A .20 ---- ---- 1665 .20 .20 .20 .20 .20 +.10 50 .10 1670 ---- ---- ---- ---- .20 .00 .20 1675 .20 .20 .20 .20 .20 .00 28 .20 1680 .20 .30 .20 .30 .20 .00 20 .20 1685 .30 .30 .30 .30 .20 .00 23 .20 22 22 1690 ---- .30B ---- .30B .20 .00 .20 10 25 1695 .30 .30 .20A .20A .20 .00 10 .20 1700 .40 .40 .20 .30B .20 .00 51 .20 6 6 1705 .20 .30B .20 .30B .20 .00 50 .20 64 64 1710 .20 .40B .20 .30B .20 .00 52 .20 23 17 1715 .20 .40B .20 .30B .20 .00 1 .20 11 86 1720 .40 .50B .30 .40B .30 +.10 7 .20 59 110 1725 ---- .50B ---- .50B .30 +.10 3 .20 57 96 1730 ---- .60B ---- .60B .30 .00 2 .30 121 156 1735 ---- .70B ---- .70B .30 .00 .30 45 101 1740 .80 .80 .40 .50B .30 .00 22 .30 61 137 1745 .70 .90B .40 .50B .40 +.10 21 .30 2 84 1750 .60 1.30 .40A .60B .40 .00 78 .40 75 212 1755 ---- 1.20B ---- 1.20B .50 +.10 .40 45 61 1760 1.30 1.40B .50 .70B .50 +.10 54 .40 5 81 1765 ---- 1.60B ---- 1.60B .60 +.10 1 .50 11 71 1770 1.20 1.90B .60A .60A .70 +.10 44 .60 1 64 1775 .90 2.20B .70A .70A .80 +.20 178 .60 13 584 1780 2.10 2.60B .80A 1.20B .90 +.20 105 .70 6 45 1785 2.50 3.10B .90A .90A 1.10 +.20 29 .90 16 1790 1.50 3.60B 1.00 1.70B 1.30 +.30 67 1.00 4 40 1795 2.20 4.30B 1.20A 1.60A 1.60 +.40 21 1.20 21 373 1800 2.00 5.20 1.40A 2.50 1.90 +.40 1367 1.50 63 158 1805 3.10 6.20 1.70A 3.00B 2.40 +.60 134 1.80 12 22 1810 3.30 7.20B 2.10A 3.70B 2.90 +.60 106 2.30 39 65 1815 4.70 8.40B 2.60A 4.80B 3.60 +.80 225 2.80 389 468 1820 6.00 9.80B 3.20A 5.00A 4.50 +.90 73 3.60 164 286 1825 6.70 11.40B 3.90 5.80A 5.70 +1.20 167 4.50 560 565 1830 9.00 13.40B 4.90 8.30B 7.00 +1.40 165 5.60 376 234 1835 10.20 15.70B 6.10A 10.30B 8.70 +1.70 78 7.00 29 124 1840 12.40 18.80 7.60A 12.60 10.80 +2.00 73 8.80 91 274 1845 14.90 21.40B 9.50A 9.50A 13.20 +2.30 31 10.90 158 383 1850 18.60 24.90B 11.80A 11.80A 16.00 +2.70 93 13.30 201 451 1855 21.80 28.40B 14.40A 24.10B 19.20 +3.10 21 16.10 20 119 1860 ---- 32.30B 17.50A 32.20B 22.80 +3.50 16 19.30 90 106 1865 24.40 36.40B 20.90A 31.40B 26.70 +3.90 3 22.80 51 227 1870 28.20 40.80B 24.70A 40.80B 30.80 +4.20 9 26.60 33 226 1875 ---- 45.40B 28.80A 45.40B 35.20 +4.50 30.70 14 834 1880 48.00 50.00B 33.00A 33.00A 39.70 +4.70 1 35.00 11 172 1885 48.90 54.80B 37.50A 44.90A 44.40 +5.00 3 39.40 14 603 1890 52.70 59.60B 42.10A 42.10A 49.20 +5.20 3 44.00 8 710 1895 ---- 64.50B 46.80A 64.50B 54.00 +5.30 48.70 5 164 1900 ---- 69.40B 51.60A 69.40B 58.90 +5.40 53.50 17 397 1905 65.40 74.30B 56.50A 56.50A 63.80 +5.40 2 58.40 3 116 1910 ---- 79.20B 61.40A 79.20B 68.80 +5.50 63.30 282 1915 ---- 84.20B 66.40A 84.20B 73.70 +5.50 68.20 192 1920 ---- 89.10B 71.30A 89.10B 78.70 +5.60 73.10 182 1925 77.60 94.10B 76.30A 87.30B 83.70 +5.60 1 78.10 111 1930 ---- 99.10B 81.30A 99.00B 88.60 +5.50 83.10 92 1935 ---- 104.10B 86.20A 104.00B 93.60 +5.60 88.00 245 1940 ---- 109.10B 91.20A 109.10B 98.60 +5.60 93.00 59 1945 ---- 114.00B 96.20A 114.00B 103.60 +5.60 98.00 40 1950 ---- 119.00B 101.20A 119.00B 108.60 +5.60 103.00 1 23 1955 ---- 124.00B 106.20A 124.00B 113.60 +5.60 108.00 6 1960 ---- 129.00B 111.20A 128.90B 118.60 +5.60 113.00 7 1965 ---- 134.00B 116.20A 133.90B 123.60 +5.60 118.00 2 1970 ---- 139.00B 121.10A 139.00B 128.60 +5.70 122.90 1 1975 ---- 143.90B 126.20A 143.90B 133.60 +5.70 127.90 1980 ---- 148.90B 131.20A 148.90B 138.60 +5.70 132.90 1985 ---- 153.90B 136.20A 153.90B 143.60 +5.70 137.90 2 1990 ---- 158.90B 141.20A 158.90B 148.60 +5.70 142.90 1995 ---- 163.90B 146.10A 163.80B 153.60 +5.70 147.90 2000 ---- 168.90B 151.10A 168.80B 158.60 +5.70 152.90 2005 ---- 173.90B 156.10A 173.80B 163.60 +5.70 157.90 1 2010 ---- 178.90B 161.10A 178.80B 168.60 +5.70 162.90 2015 ---- 183.90B 166.10A 183.90B 173.60 +5.70 167.90 2020 ---- 188.90B 171.10A 188.90B 178.60 +5.70 172.90 2025 ---- 193.80B 176.10A 193.80B 183.60 +5.80 177.80 2030 ---- 198.80B 181.90A 198.80B 188.60 +5.80 182.80 2035 ---- 203.80B 187.00A 203.80B 193.60 +5.80 187.80 2040 ---- 208.80B 192.00A 208.80B 198.60 +5.80 192.80 2045 ---- 213.80B 197.00A 213.80B 203.60 +5.80 197.80 2050 ---- 218.80B 201.30A 218.80B 208.60 +5.80 202.80 2055 ---- 223.80B 206.90A 223.80B 213.60 +5.80 207.80 2060 ---- 228.80B 212.00A 228.80B 218.60 +5.80 212.80 2065 ---- 233.80B 216.90A 233.80B 223.60 +5.80 217.80 2070 ---- 238.80B 221.90A 238.80B 228.60 +5.80 222.80 2075 ---- 243.80B 227.00A 243.80B 233.60 +5.80 227.80 2080 ---- 248.80B 232.00A 248.70B 238.50 +5.70 232.80 2085 ---- 253.80B 237.30A 253.70B 243.50 +5.70 237.80 2090 ---- 258.80B 241.90A 258.70B 248.50 +5.70 242.80 2095 ---- 263.10B 247.00A 263.10B 253.50 +5.70 247.80 2100 ---- 268.80B 251.50A 268.70B 258.50 +5.70 252.80 2105 ---- 273.10B 256.90A 273.10B 263.50 +5.70 257.80 2110 ---- 278.10B 262.00A 278.10B 268.50 +5.70 262.80 2115 ---- 283.10B 266.90A 283.10B 273.50 +5.70 267.80 2120 ---- 288.10B 272.00A 288.10B 278.50 +5.70 272.80 2125 ---- 293.80B 276.90A 293.70B 283.50 +5.70 277.80 2130 ---- 298.10B 282.30A 298.10B 288.50 +5.70 282.80 2135 ---- 303.10B 287.00A 303.10B 293.50 +5.70 287.80 2140 ---- 308.10B 292.00A 308.10B 298.50 +5.70 292.80 2145 ---- 313.10B 296.90A 313.10B 303.50 +5.70 297.80 2150 ---- 318.10B 301.50A 318.10B 308.50 +5.70 302.80 2155 ---- 323.10B 306.90A 323.10B 313.50 +5.70 307.80 2160 ---- 328.10B 311.90A 328.10B 318.50 +5.70 312.80 2165 ---- 333.10B 316.90A 333.10B 323.50 +5.70 317.80 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 3488 3011 10400 OG2 OCT23 Gold Weekly 2 Options CALL 1645 ---- ---- ---- 187.20A 196.70 ---- ---- 1650 ---- ---- ---- 182.20A 191.70 ---- ---- 1655 ---- ---- ---- 177.20A 186.70 ---- ---- 1660 ---- ---- ---- 172.20A 181.80 ---- ---- 1665 ---- 184.10B 166.70A 166.70A 176.80 -5.60 182.40 1670 ---- 179.20B 161.70A 161.70A 171.80 -5.60 177.40 1675 ---- 174.20B 156.80A 156.80A 166.80 -5.60 172.40 1680 ---- 169.20B 151.80A 151.80A 161.90 -5.50 167.40 1685 160.40 164.20B 146.80A 150.30A 156.90 -5.60 1 162.50 1690 ---- 159.20B 141.90A 141.90A 151.90 -5.60 157.50 1695 ---- 154.30B 137.00A 137.00A 147.00 -5.50 152.50 1700 ---- 149.30B 132.00A 132.00A 142.00 -5.50 147.50 1705 ---- 144.40B 127.10A 127.10A 137.00 -5.60 142.60 1710 ---- 139.40B 122.20A 122.20A 132.10 -5.50 137.60 1715 ---- 134.40B 117.20A 117.20A 127.10 -5.50 132.60 1720 ---- 129.40B 112.40A 112.40A 122.20 -5.50 127.70 1725 ---- 124.50B 107.50A 107.50A 117.20 -5.50 122.70 1730 ---- 119.50B 102.70A 102.70A 112.30 -5.50 117.80 1735 ---- 114.60B 97.80A 97.80A 107.40 -5.40 112.80 1740 ---- 109.70B 93.10A 93.10A 102.50 -5.40 107.90 1745 ---- 104.80B 88.30A 88.30A 97.60 -5.40 103.00 1750 ---- 99.90B 83.60A 83.60A 92.70 -5.40 98.10 1755 ---- 95.00B 78.90A 78.90A 87.80 -5.40 93.20 1760 ---- 90.10B 74.20A 74.20A 83.00 -5.30 88.30 1765 ---- 85.30B 69.70A 69.70A 78.20 -5.30 83.50 1770 ---- 80.50B 65.10A 65.10A 73.50 -5.20 78.70 1775 ---- 75.60B 60.70A 60.70A 68.80 -5.10 73.90 1780 ---- 70.90B 56.30A 56.30A 64.20 -5.00 69.20 1785 ---- 66.30B 52.00A 52.00A 59.60 -4.90 64.50 1790 ---- 61.60B 47.80A 47.80A 55.10 -4.90 60.00 1795 ---- 57.10B 43.80A 43.80A 50.70 -4.70 55.40 1800 ---- 52.60B 39.80A 39.80A 46.40 -4.60 51.00 1805 ---- 48.20B 36.00A 36.00A 42.30 -4.40 46.70 1810 ---- 43.90B 32.40A 32.40A 38.30 -4.20 42.50 1815 ---- 39.80B 29.00A 29.00A 34.40 -4.10 38.50 1820 29.00 35.80B 25.70A 26.10A 30.70 -3.90 7 34.60 1825 ---- 32.00B 22.70A 22.70A 27.20 -3.70 30.90 1830 ---- 28.30B 19.90A 19.90A 23.90 -3.50 27.40 6 6 1835 21.70 24.90B 17.20A 19.00A 20.90 -3.20 10 24.10 20 20 1840 18.30 21.70B 14.70A 16.40A 18.00 -3.00 55 21.00 35 24 1845 13.30 18.70B 12.50A 15.60B 15.50 -2.70 100 18.20 29 13 1850 11.20 16.00B 10.50A 11.80A 13.10 -2.50 67 15.60 56 52 1855 10.70 13.60B 8.80A 13.60B 11.10 -2.20 1 13.30 40 40 1860 9.50 11.50B 7.30A 10.10B 9.20 -2.00 16 11.20 97 88 1865 6.50 9.60B 6.00A 7.50A 7.70 -1.70 15 9.40 10 66 1870 6.30 8.00B 5.00A 5.80A 6.30 -1.60 124 7.90 40 32 1875 5.00 6.50B 4.10A 5.70B 5.20 -1.30 39 6.50 69 63 1880 4.20 5.30B 3.40A 3.40A 4.20 -1.20 56 5.40 22 81 1885 3.80 4.30B 2.80A 3.20A 3.50 -.90 49 4.40 33 64 1890 2.70 3.60 2.40A 2.70A 2.80 -.90 22 3.70 24 40 1895 2.30 2.90B 2.00A 2.50A 2.30 -.70 317 3.00 18 86 1900 2.00 2.40B 1.70 1.80A 1.90 -.60 191 2.50 121 174 1905 1.70 2.00 1.40A 1.40A 1.60 -.50 7 2.10 21 21 1910 1.40 1.70 1.20A 1.30A 1.40 -.40 14 1.80 171 590 1915 1.20 1.40B 1.10A 1.40B 1.20 -.30 2 1.50 6 96 1920 ---- ---- .90A .90A 1.00 -.30 60 1.30 38 59 1925 1.00 1.00 .80A .90 .90 -.20 10 1.10 8 190 1930 ---- ---- .80A .80A .80 -.20 1.00 98 1935 ---- ---- .70A .70A .70 -.20 .90 3 26 1940 .80 .80 .70A .70A .60 -.20 1 .80 36 56 1945 .50 .60 .50 .60 .60 -.10 50 .70 11 17 1950 ---- ---- .50A .50A .50 -.10 1 .60 9 141 1955 ---- ---- ---- ---- .50 -.10 .60 10 113 1960 ---- ---- .40A .40A .50 -.10 2 .60 118 1965 ---- ---- .40A .40A .50 .00 4 .50 53 1970 ---- ---- .40A .40A .40 -.10 32 .50 3 35 1975 ---- ---- ---- ---- .40 -.10 .50 73 1980 ---- ---- .40A .40A .40 -.10 .50 8 32 1985 ---- ---- .40A .40A .40 -.10 5 .50 16 1990 ---- ---- ---- ---- .40 .00 .40 10 58 1995 ---- ---- ---- ---- .30 -.10 8 .40 28 2000 ---- ---- ---- ---- .30 -.10 .40 23 2005 ---- ---- ---- ---- .30 -.10 3 .40 87 2010 ---- ---- ---- ---- .30 -.10 5 .40 70 2015 ---- ---- .30A .30A .30 -.10 5 .40 10 2020 ---- ---- ---- ---- .30 .00 .30 8 41 2025 ---- ---- ---- ---- .20 -.10 .30 11 2030 ---- ---- ---- ---- .20 -.10 .30 6 2035 ---- ---- ---- ---- .20 -.10 .30 1 5 2040 ---- ---- ---- ---- .20 -.10 .30 5 2045 .20 .20 .20 .20 .20 -.10 1 .30 11 2050 ---- ---- ---- ---- .20 -.10 .30 41 2055 ---- ---- ---- ---- .20 .00 .20 8 2060 ---- ---- ---- ---- .20 .00 .20 2 2065 .20 .20 .20 .20 .20 .00 1 .20 3 2070 ---- ---- ---- ---- .20 .00 .20 2075 ---- ---- ---- ---- .20 .00 1 .20 2 2080 ---- ---- ---- ---- .20 .00 .20 2085 ---- ---- ---- ---- .20 .00 .20 16 2090 ---- ---- ---- ---- .20 .00 .20 1 2095 ---- ---- ---- ---- .10 -.10 .20 2100 .20 .20 .20 .20 .10 -.10 2 .20 18 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 1 .20 2 2125 ---- ---- ---- ---- .10 -.10 .20 3 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 15 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2 2 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1285 965 3051 OG2 OCT23 Gold Weekly 2 Options PUT 1645 ---- ---- ---- .50A .40 ---- ---- 1650 ---- ---- ---- .50A .40 ---- ---- 1655 ---- ---- ---- .50A .40 ---- 5 ---- 1660 ---- ---- ---- .50A .40 ---- ---- 1665 ---- .50B ---- .50B .40 +.10 .30 1670 ---- .50B ---- .50B .50 +.20 .30 1675 ---- .50B ---- .50B .50 +.10 5 .40 1680 ---- .50B ---- .50B .50 +.10 .40 11 11 1685 ---- .60B ---- .60B .50 +.10 .40 1690 ---- .60B ---- .60B .60 +.20 .40 1695 .70 .70 .70 .60A .60 +.20 1 .40 1700 .60 .80 .60 .80 .60 +.10 6 .50 15 15 1705 .60 .80 .60 .70A .70 +.20 3 .50 1710 ---- .90B ---- .90B .70 +.20 .50 1715 ---- 1.00B ---- .90B .80 +.20 .60 1720 ---- 1.10B ---- 1.10B .80 +.20 1 .60 1 1725 ---- 1.20B ---- 1.20B .90 +.30 1 .60 55 1730 ---- 1.30B ---- 1.30B .90 +.20 .70 1735 ---- 1.50B ---- 1.50B 1.00 +.20 2 .80 2 1740 ---- 1.70B ---- 1.70B 1.10 +.30 2 .80 3 5 1745 ---- 1.90B ---- 1.90B 1.20 +.30 .90 1750 1.60 2.20B 1.20A 1.60B 1.30 +.30 30 1.00 1755 ---- 2.50B ---- 2.50B 1.40 +.30 1.10 1760 2.10 2.80B 2.10 2.10 1.60 +.40 12 1.20 1 104 1765 ---- 3.20B ---- 3.20B 1.80 +.40 1.40 4 15 1770 ---- 3.70B ---- 3.70B 2.10 +.50 1 1.60 12 10 1775 ---- 4.20B ---- 4.20B 2.40 +.60 1.80 2 2 1780 3.40 4.80B 2.20 3.40B 2.70 +.60 22 2.10 11 30 1785 2.60 5.50B 2.60 3.90B 3.20 +.80 3 2.40 5 5 1790 3.00 6.30B 2.90 4.50B 3.70 +.90 339 2.80 57 57 1795 4.00 7.20B 3.30A 5.40 4.30 +1.00 77 3.30 58 58 1800 5.00 8.30B 5.00 6.00B 5.00 +1.10 333 3.90 22 78 1805 ---- 9.50B ---- 9.50B 5.80 +1.30 150 4.50 1810 5.80 10.80B 5.20A 5.20A 6.80 +1.40 10 5.40 22 68 1815 8.70 12.40B 6.10A 9.20B 7.90 +1.60 9 6.30 205 202 1820 ---- 14.10B 7.10A 14.10B 9.20 +1.80 1 7.40 18 84 1825 10.70 16.10B 8.20A 11.70A 10.70 +2.00 26 8.70 27 18 1830 13.90 18.20B 9.60A 13.20A 12.40 +2.20 191 10.20 149 152 1835 13.50 20.60B 11.20A 15.40A 14.40 +2.50 72 11.90 8 40 1840 15.90 23.20B 13.00A 18.40 16.50 +2.70 268 13.80 522 561 1845 16.70 26.10B 15.10A 16.60A 19.00 +3.00 6 16.00 95 176 1850 18.40 29.20B 17.40A 18.10A 21.60 +3.20 5 18.40 207 130 1855 ---- 32.50B 20.00A 32.50B 24.50 +3.40 1 21.10 21 207 1860 29.00 35.90B 22.80A 22.80A 27.70 +3.70 17 24.00 62 313 1865 ---- 39.80B 25.90A 39.80B 31.10 +3.90 27.20 12 316 1870 ---- 43.60B 29.30A 43.60B 34.80 +4.20 30.60 11 186 1875 ---- 47.80B 32.80A 47.70B 38.60 +4.30 34.30 4 58 1880 ---- 52.10B 36.60A 52.00B 42.70 +4.60 2 38.10 2 41 1885 ---- 56.50B 40.70A 56.40B 46.90 +4.70 42.20 6 1890 ---- 61.00B 44.80A 61.00B 51.30 +4.90 1 46.40 75 1895 ---- 65.70B 49.20A 65.70B 55.80 +5.00 2 50.80 13 1900 ---- 70.40B 53.60A 70.40B 60.40 +5.20 3 55.20 2 58 1905 67.50 75.10B 58.20A 58.20A 65.00 +5.20 4 59.80 16 1910 ---- 79.90B 62.90A 79.90B 69.80 +5.30 64.50 2 36 1915 ---- 84.80B 67.50A 84.80B 74.60 +5.40 69.20 27 1920 ---- 89.70B 72.30A 89.70B 79.40 +5.40 74.00 121 1925 ---- 94.60B 77.10A 94.60B 84.30 +5.50 78.80 12 1930 ---- 99.50B 82.00A 99.50B 89.20 +5.50 83.70 77 1935 96.70 104.40B 86.90A 86.90A 94.10 +5.50 1 88.60 3 1940 ---- 109.40B 91.80A 109.40B 99.00 +5.50 93.50 26 1945 ---- 114.30B 96.70A 114.30B 104.00 +5.60 98.40 11 1950 ---- 119.30B 101.60A 119.30B 108.90 +5.60 103.30 2 24 1955 ---- 124.20B 106.60A 124.20B 113.90 +5.60 108.30 10 1960 ---- 129.20B 111.50A 129.20B 118.90 +5.60 113.30 10 1965 ---- 134.20B 116.50A 134.20B 123.80 +5.60 118.20 2 1970 ---- 139.20B 121.50A 139.20B 128.80 +5.60 123.20 1975 ---- 144.10B 126.40A 144.10B 133.80 +5.60 128.20 1980 ---- 149.10B 131.40A 149.10B 138.80 +5.60 133.20 9 1985 ---- 154.10B 136.30A 154.10B 143.80 +5.70 138.10 1990 ---- 159.10B 141.30A 159.10B 148.70 +5.60 143.10 1 1 1995 ---- 164.00B 146.30A 164.00B 153.70 +5.60 148.10 2000 ---- 169.00B 151.30A 169.00B 158.70 +5.60 153.10 2005 ---- 174.00B 156.30A 174.00B 163.70 +5.60 158.10 2010 ---- 179.00B 161.20A 179.00B 168.70 +5.70 163.00 2015 ---- 184.00B 166.30A 184.00B 173.60 +5.60 168.00 2020 ---- 189.00B 171.20A 189.00B 178.60 +5.60 173.00 2025 ---- 193.90B 176.20A 193.90B 183.60 +5.60 178.00 2030 ---- 198.90B 181.20A 198.90B 188.60 +5.60 183.00 2035 ---- 203.90B 186.20A 203.90B 193.60 +5.70 187.90 2040 ---- 208.90B 191.20A 208.90B 198.60 +5.70 192.90 2045 ---- 213.90B 196.20A 213.90B 203.60 +5.70 197.90 2050 ---- 218.90B 201.20A 218.90B 208.60 +5.70 202.90 2055 ---- 223.90B 206.20A 223.90B 213.60 +5.70 207.90 2060 ---- 228.90B 211.20A 228.90B 218.60 +5.70 212.90 2065 ---- 233.90B 216.10A 233.90B 223.50 +5.60 217.90 2070 ---- 238.80B 221.10A 238.80B 228.50 +5.60 222.90 2075 ---- 243.80B 226.20A 243.80B 233.50 +5.60 227.90 1 2080 ---- 248.80B 231.20A 248.80B 238.50 +5.60 232.90 2085 ---- 253.80B 236.20A 253.80B 243.50 +5.60 237.90 2090 ---- 258.80B 241.10A 258.80B 248.50 +5.60 242.90 2095 ---- 263.80B 246.10A 263.80B 253.50 +5.60 247.90 2100 ---- 268.80B 251.10A 268.80B 258.50 +5.70 252.80 2105 ---- 273.80B 256.30A 273.80B 263.50 +5.70 257.80 2110 ---- 278.80B 262.10A 278.80B 268.50 +5.70 262.80 2115 ---- 283.80B 267.60A 283.80B 273.50 +5.70 267.80 2120 ---- 288.80B 272.10A 288.80B 278.50 +5.70 272.80 2125 ---- 293.80B 276.10A 293.80B 283.50 +5.70 277.80 2130 ---- 298.80B 282.10A 298.80B 288.50 +5.70 282.80 2135 ---- 303.80B 287.60A 303.80B 293.50 +5.70 287.80 2140 ---- 308.80B 292.60A 308.80B 298.50 +5.70 292.80 2145 ---- 313.80B 297.10A 313.70B 303.50 +5.70 297.80 2150 ---- 318.80B 301.60A 318.80B 308.50 +5.70 302.80 2155 ---- 323.80B 307.60A 323.80B 313.50 +5.70 307.80 2160 ---- 328.80B 312.60A 328.80B 318.50 +5.70 312.80 2165 ---- 333.80B 317.60A 333.80B 323.50 +5.70 317.80 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 1612 1573 3538 OG3 OCT23 Gold Weekly 3 Options CALL 1645 ---- ---- ---- 187.30A 196.80 ---- ---- 1650 ---- ---- ---- 182.30A 191.90 ---- ---- 1655 ---- ---- ---- 177.40A 186.90 ---- ---- 1660 ---- ---- ---- 172.40A 181.90 ---- ---- 1665 ---- 182.80B 167.40A 167.40A 176.90 -5.60 182.50 1670 ---- 178.30B 162.40A 162.40A 171.90 -5.60 177.50 1675 ---- 174.30B 157.00A 157.00A 167.00 -5.50 172.50 1680 ---- 168.40B 152.60A 152.60A 162.00 -5.60 167.60 1685 ---- 163.40B 147.70A 147.70A 157.00 -5.60 162.60 1690 ---- 158.00B 142.80A 142.80A 152.10 -5.50 157.60 1 1695 ---- 153.00B 137.90A 137.90A 147.10 -5.60 152.70 1700 ---- 149.40B 132.40A 132.40A 142.20 -5.50 147.70 1705 ---- 143.10B 128.10A 128.10A 137.20 -5.60 142.80 1710 ---- 138.60B 123.30A 123.30A 132.30 -5.50 137.80 1715 ---- 133.60B 118.40A 118.40A 127.40 -5.50 132.90 1720 ---- 128.70B 113.60A 113.60A 122.50 -5.40 127.90 1725 ---- 124.80B 108.10A 108.10A 117.60 -5.40 123.00 1730 ---- 118.90B 104.00A 104.00A 112.70 -5.40 118.10 1735 ---- 114.00B 99.30A 99.30A 107.90 -5.30 113.20 1740 ---- 108.70B 94.50A 94.50A 103.00 -5.30 108.30 1745 ---- 104.30B 89.90A 89.90A 98.20 -5.30 103.50 1750 ---- 100.40B 84.60A 84.60A 93.40 -5.20 98.60 1755 ---- 94.60B 80.00A 80.00A 88.70 -5.10 93.80 1760 ---- 89.50B 75.50A 75.50A 83.90 -5.10 89.00 1765 ---- 84.70B 71.00A 71.00A 79.30 -5.00 84.30 1770 ---- 80.40B 66.60A 66.60A 74.60 -5.00 79.60 1775 ---- 76.60B 62.30A 62.30A 70.10 -4.90 75.00 1780 ---- 72.00B 58.10A 58.10A 65.60 -4.80 70.40 1785 ---- 67.50B 53.90A 53.90A 61.20 -4.70 65.90 1 1 1790 ---- 63.00B 49.90A 49.90A 56.90 -4.50 61.40 1795 ---- 58.60B 46.00A 46.00A 52.70 -4.40 57.10 1800 ---- 54.30B 42.20A 42.20A 48.60 -4.30 2 52.90 2 4 1805 ---- 50.10B 38.60A 38.60A 44.60 -4.10 48.70 1810 ---- 46.00B 35.10A 35.10A 40.80 -3.90 44.70 1815 36.20 42.10B 31.80A 42.10B 37.10 -3.80 3 40.90 1820 ---- 38.30B 28.60A 28.60A 33.50 -3.70 37.20 1825 ---- 34.60B 25.60A 25.60A 30.20 -3.40 4 33.60 4 8 1830 ---- 31.10B 22.80A 22.80A 27.00 -3.20 30.20 1835 21.90 27.80B 20.20A 20.40A 24.10 -3.00 1 27.10 1840 ---- 24.70B 17.80A 17.80A 21.30 -2.80 24.10 1845 ---- 21.80B 15.60A 15.60A 18.70 -2.60 21.30 4 3 1850 ---- 19.10B 13.50A 13.50A 16.30 -2.40 22 18.70 26 27 1855 ---- 16.70B 11.70A 11.70A 14.20 -2.20 1 16.40 1860 ---- 14.50B 10.10A 10.10A 12.30 -2.00 14.30 61 61 1865 ---- 12.70B 8.60A 8.60A 10.60 -1.80 12.40 13 1870 9.50 10.80B 7.40A 10.80B 9.10 -1.60 13 10.70 9 45 1875 7.30 9.30B 6.30A 8.10B 7.80 -1.40 13 9.20 2 1 1880 ---- 8.00B 5.40A 5.40A 6.60 -1.20 1 7.80 22 21 1885 ---- 6.80B 4.60A 4.60A 5.60 -1.10 6.70 8 8 1890 4.90 4.90 4.00A 4.40A 4.80 -.90 15 5.70 18 47 1895 3.70 4.80B 3.50A 4.80B 4.00 -.90 12 4.90 17 1900 3.50 4.10B 3.00A 3.70B 3.40 -.80 16 4.20 30 13 1905 3.60 3.60 2.60A 2.80A 2.90 -.70 11 3.60 2 13 1910 ---- ---- 2.20A 2.20A 2.50 -.60 1 3.10 1 5 1915 2.40 2.40 2.00A 2.40 2.20 -.50 10 2.70 1920 2.10 2.10 1.70A 2.10 1.90 -.40 32 2.30 16 19 1925 ---- ---- 1.50A 1.50A 1.60 -.40 2.00 1 1 1930 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 2 1935 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 1 3 1940 1.30 1.30 1.10A 1.30 1.20 -.20 3 1.40 2 62 1945 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 4 5 1950 ---- ---- .90A .90A .90 -.30 1.20 2 6 1955 ---- ---- .80A .80A .90 -.20 1.10 1 2 1960 ---- ---- .80A .80A .80 -.20 1.00 1 1965 ---- ---- .70A .70A .70 -.20 .90 8 1970 ---- ---- .70A .70A .70 -.20 .90 9 1975 ---- ---- .60A .60A .60 -.20 .80 1 22 1980 ---- ---- .60A .60A .60 -.20 .80 2 4 1985 ---- ---- .60A .60A .60 -.10 .70 18 1990 ---- ---- .60A .60A .50 -.20 .70 18 1995 ---- ---- .50A .50A .50 -.10 .60 2 37 2000 ---- ---- .50A .50A .50 -.10 .60 5 2005 ---- ---- .50A .50A .40 -.20 .60 4 2010 ---- ---- ---- ---- .40 -.10 .50 2 2015 ---- ---- .40A .40A .40 -.10 .50 2020 .40 .40 .40 .40 .40 -.10 5 .50 2025 .40 .40 .40 .40 .40 -.10 50 .50 2030 ---- ---- ---- ---- .30 -.10 .40 2035 ---- ---- ---- ---- .30 -.10 .40 4 5 2040 ---- ---- ---- ---- .30 -.10 .40 2045 ---- ---- .30A .30A .30 -.10 .40 2050 ---- ---- .30A .30A .30 -.10 .40 2055 .30 .30 .30 .30 .30 .00 16 .30 2 2060 ---- ---- ---- ---- .30 .00 .30 2065 ---- ---- ---- ---- .30 .00 .30 2070 ---- ---- ---- ---- .20 -.10 .30 8 2075 ---- ---- ---- ---- .20 -.10 .30 2080 ---- ---- ---- ---- .20 -.10 .30 2 2085 ---- ---- ---- ---- .20 -.10 .30 2090 ---- ---- ---- ---- .20 -.10 .30 2095 ---- ---- ---- ---- .20 -.10 .30 2100 ---- ---- ---- ---- .20 -.10 .30 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2115 .20 .20 .20 .20 .20 .00 20 .20 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .20 .00 .20 2130 ---- ---- ---- ---- .20 .00 .20 2135 ---- ---- ---- ---- .20 .00 .20 2140 ---- ---- ---- ---- .20 .00 .20 2145 ---- ---- ---- ---- .10 -.10 .20 1 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 251 226 534 OG3 OCT23 Gold Weekly 3 Options PUT 1645 ---- ---- ---- .70A .60 ---- ---- 1650 ---- ---- ---- .70A .60 ---- ---- 1655 ---- ---- ---- .70A .60 ---- ---- 1660 ---- ---- ---- .70A .60 ---- ---- 1665 ---- .70B ---- .70B .70 +.20 .50 1670 .80 .80 .70 .70 .70 +.20 18 .50 56 56 1675 ---- .80B ---- .80B .70 +.10 .60 1680 ---- .90B ---- .90B .70 +.10 .60 1685 ---- .90B ---- .90B .80 +.20 .60 1690 ---- 1.00B ---- 1.00B .80 +.10 .70 1695 ---- 1.00B ---- 1.00B .80 +.10 .70 1700 ---- 1.10B ---- 1.10B .90 +.20 .70 1705 ---- 1.20B ---- 1.20B 1.00 +.20 .80 1710 ---- 1.30B ---- 1.30B 1.00 +.20 .80 1715 ---- 1.40B ---- 1.40B 1.10 +.20 .90 1720 ---- 1.60B ---- 1.60B 1.20 +.20 1.00 1725 ---- 1.80B ---- 1.80B 1.30 +.30 1.00 1730 ---- 2.00B ---- 2.00B 1.40 +.30 1.10 1735 ---- 2.30B ---- 2.30B 1.60 +.40 1.20 64 1740 ---- 2.60B ---- 2.60B 1.70 +.40 1.30 1745 ---- 2.90B ---- 2.90B 1.90 +.50 1.40 1750 ---- 3.20B ---- 3.20B 2.10 +.50 1.60 1 1 1755 ---- 3.60B ---- 3.60B 2.30 +.50 1.80 1760 ---- 4.10B ---- 4.10B 2.60 +.60 2.00 2 1765 3.20 4.60B 2.40A 2.40A 2.90 +.70 6 2.20 1770 ---- 5.20B ---- 5.20B 3.30 +.80 2.50 1775 4.60 5.90B 3.00A 3.00A 3.70 +.80 7 2.90 1780 4.70 6.60B 4.70 5.10B 4.20 +.90 3 3.30 1785 4.80 7.50B 4.80 5.70B 4.80 +1.00 3 3.80 8 8 1790 4.80 8.40B 4.40A 6.50B 5.50 +1.10 23 4.40 4 1795 ---- 9.50B ---- 9.50B 6.30 +1.30 5.00 1800 7.50 10.70B 5.60A 6.90A 7.20 +1.40 14 5.80 39 158 1805 8.90 12.00B 6.50A 9.40B 8.20 +1.60 10 6.60 2 2 1810 ---- 13.50B 7.40A 13.50B 9.40 +1.80 7.60 7 1815 11.70 15.10B 8.40A 10.10A 10.60 +1.90 7 8.70 17 1820 ---- 16.90B 9.60A 16.90B 12.10 +2.10 10.00 30 1825 15.50 18.90B 10.90A 10.90A 13.70 +2.20 10 11.50 38 344 1830 ---- 21.10B 12.50A 21.10B 15.60 +2.50 13.10 20 16 1835 17.60 23.50B 14.20A 14.20A 17.60 +2.70 7 14.90 6 1840 ---- 26.10B 16.10A 26.10B 19.80 +2.90 2 16.90 3 14 1845 22.20 28.90B 18.20A 18.20A 22.20 +3.10 6 19.10 8 10 1850 22.70 32.00B 20.50A 23.80A 24.80 +3.30 12 21.50 25 38 1855 ---- 35.20B 23.10A 35.10B 27.70 +3.50 24.20 22 30 1860 ---- 38.60B 25.90A 38.60B 30.80 +3.80 2 27.00 18 43 1865 ---- 42.20B 28.90A 42.20B 34.10 +4.00 30.10 3 111 1870 ---- 46.00B 32.10A 46.00B 37.60 +4.20 33.40 1875 ---- 49.80B 35.50A 49.70B 41.20 +4.30 36.90 4 1880 ---- 53.90B 39.20A 53.80B 45.10 +4.50 40.60 4 1885 ---- 58.10B 43.00A 58.00B 49.00 +4.60 44.40 20 1890 ---- 62.40B 46.90A 62.40B 53.20 +4.80 48.40 10 3 1895 ---- 66.90B 51.00A 66.90B 57.40 +4.80 52.60 1 4 1900 ---- 71.50B 55.30A 71.40B 61.80 +4.90 56.90 3 5 1905 ---- 76.10B 59.70A 76.00B 66.30 +5.00 61.30 1 2 1910 ---- 80.40B 64.10A 80.40B 70.90 +5.10 65.80 2 1915 ---- 85.10B 68.70A 85.10B 75.50 +5.20 70.30 10 1920 ---- 89.80B 74.20A 89.80B 80.20 +5.20 75.00 1 10 1925 ---- 95.20B 78.10A 95.20B 85.00 +5.30 79.70 1930 ---- 99.40B 84.10A 99.40B 89.80 +5.40 84.40 1935 ---- 104.30B 88.40A 104.30B 94.60 +5.40 89.20 1 1940 ---- 109.10B 93.30A 109.10B 99.50 +5.50 94.00 1945 ---- 114.00B 98.60A 114.00B 104.40 +5.50 98.90 1950 ---- 119.60B 102.10A 119.60B 109.30 +5.50 103.80 1 1 1955 ---- 123.90B 107.80A 123.90B 114.20 +5.50 108.70 1960 ---- 128.80B 113.20A 128.80B 119.10 +5.50 113.60 1965 ---- 133.80B 118.10A 133.80B 124.00 +5.50 118.50 1970 ---- 138.70B 122.60A 138.70B 129.00 +5.50 123.50 1975 ---- 144.30B 126.60A 144.30B 133.90 +5.50 128.40 1980 ---- 148.60B 132.50A 148.60B 138.90 +5.60 133.30 1985 ---- 153.60B 137.40A 153.60B 143.90 +5.60 138.30 1990 ---- 158.60B 142.90A 158.60B 148.80 +5.50 143.30 1995 ---- 163.60B 147.50A 163.60B 153.80 +5.60 148.20 2000 158.20 169.10B 151.40A 151.40A 158.80 +5.60 2 153.20 2005 ---- 173.50B 157.90A 173.50B 163.70 +5.60 158.10 2010 ---- 178.50B 162.40A 178.50B 168.70 +5.60 163.10 2015 ---- 183.50B 167.70A 183.50B 173.70 +5.60 168.10 2020 ---- 188.40B 172.80A 188.40B 178.70 +5.60 173.10 2025 ---- 193.90B 176.20A 193.90B 183.70 +5.70 178.00 2030 ---- 198.30B 182.40A 198.30B 188.60 +5.60 183.00 2035 ---- 203.30B 187.60A 203.30B 193.60 +5.60 188.00 2040 ---- 208.30B 192.70A 208.30B 198.60 +5.60 193.00 2045 ---- 213.30B 197.20A 213.30B 203.60 +5.70 197.90 2050 ---- 218.90B 201.20A 218.80B 208.60 +5.70 202.90 2055 ---- 223.20B 207.20A 223.20B 213.60 +5.70 207.90 2060 ---- 228.20B 212.20A 228.20B 218.60 +5.70 212.90 2065 ---- 233.20B 217.20A 233.20B 223.50 +5.60 217.90 2070 ---- 238.20B 222.20A 238.20B 228.50 +5.60 222.90 2075 ---- 243.80B 227.10A 243.80B 233.50 +5.60 227.90 2080 ---- 248.20B 232.60A 248.20B 238.50 +5.60 232.90 2085 ---- 253.10B 237.10A 253.10B 243.50 +5.70 237.80 2090 ---- 258.10B 242.60A 258.10B 248.50 +5.70 242.80 2095 ---- 263.10B 247.20A 263.10B 253.50 +5.70 247.80 2100 ---- 268.80B 251.60A 268.80B 258.50 +5.70 252.80 2105 ---- 273.10B 257.10A 273.10B 263.50 +5.70 257.80 2110 ---- 278.10B 262.20A 278.10B 268.50 +5.70 262.80 2115 ---- 283.10B 267.60A 283.10B 273.50 +5.70 267.80 2120 ---- 288.10B 272.10A 288.10B 278.50 +5.70 272.80 2125 ---- 293.10B 277.10A 293.10B 283.50 +5.70 277.80 2130 ---- 298.10B 282.50A 298.10B 288.50 +5.70 282.80 2135 ---- 303.10B 287.10A 303.10B 293.50 +5.70 287.80 2140 ---- 308.10B 292.60A 308.10B 298.50 +5.70 292.80 2145 ---- 313.10B 297.60A 313.10B 303.50 +5.70 297.80 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 132 260 1027 OG4 OCT23 Gold Weekly 4 Options CALL 1645 ---- ---- ---- ---- 196.90 ---- ---- 1650 ---- ---- ---- 185.50A 191.90 ---- ---- 1655 ---- ---- ---- ---- 187.00 ---- ---- 1660 ---- ---- ---- ---- 182.00 ---- ---- 1665 ---- ---- ---- ---- 177.10 -5.40 182.50 1670 ---- ---- ---- ---- 172.10 -5.50 177.60 1675 ---- 174.40B 157.30A 157.30A 167.20 -5.40 172.60 1680 ---- ---- ---- ---- 162.20 -5.40 167.60 1685 ---- ---- ---- ---- 157.30 -5.40 162.70 1690 ---- ---- ---- ---- 152.40 -5.40 157.80 1695 ---- ---- ---- ---- 147.40 -5.40 152.80 1700 ---- 149.70B 132.80A 132.80A 142.50 -5.40 147.90 1705 ---- ---- ---- ---- 137.60 -5.40 143.00 1710 ---- ---- ---- ---- 132.70 -5.30 138.00 1715 ---- ---- ---- ---- 127.80 -5.30 133.10 1720 ---- ---- ---- ---- 123.00 -5.20 128.20 1725 ---- 125.10B 108.80A 108.80A 118.10 -5.20 123.30 1730 ---- ---- ---- ---- 113.30 -5.20 118.50 1735 ---- ---- ---- ---- 108.50 -5.10 113.60 1740 ---- ---- 94.80A 94.80A 103.70 -5.10 108.80 1745 ---- ---- 90.20A 90.20A 99.00 -5.00 104.00 1750 ---- 101.00B 85.70A 85.70A 94.30 -4.90 99.20 1755 ---- ---- 81.20A 81.20A 89.60 -4.90 94.50 1760 ---- ---- 76.80A 76.80A 85.00 -4.80 89.80 1765 ---- 86.90B 72.40A 72.40A 80.40 -4.80 85.20 1770 ---- 82.30B 68.10A 68.10A 76.00 -4.60 80.60 1775 ---- 77.70B 64.00A 64.00A 71.50 -4.50 76.00 1780 ---- 73.20B 59.90A 59.90A 67.20 -4.40 71.60 1785 ---- 68.80B 55.90A 55.90A 62.90 -4.30 67.20 1790 ---- 64.50B 52.00A 52.00A 58.70 -4.20 62.90 1795 ---- 60.20B 48.20A 48.20A 54.70 -4.00 58.70 1800 ---- 56.00B 44.50A 44.50A 50.70 -3.90 54.60 1805 ---- 52.00B 41.00A 41.00A 46.90 -3.70 50.60 1810 ---- 48.10B 37.70A 37.70A 43.20 -3.60 46.80 1815 ---- 44.30B 34.40A 34.40A 39.70 -3.30 43.00 1820 ---- 40.60B 31.30A 31.30A 36.30 -3.10 39.40 1825 ---- 37.10B 28.40A 28.40A 33.00 -3.00 36.00 1830 ---- 33.60B 25.70A 25.70A 30.00 -2.70 32.70 1835 ---- 30.40B 22.90A 22.90A 27.10 -2.50 29.60 1840 ---- 27.40B 20.40A 20.40A 24.30 -2.40 26.70 1845 ---- 24.50B 18.10A 18.10A 21.80 -2.10 23.90 1850 15.90 21.90B 15.90 21.90B 19.40 -2.00 13 21.40 3 3 1855 16.00 19.50B 14.10A 19.50B 17.30 -1.70 2 19.00 2 2 1860 15.00 17.20B 12.40A 14.20A 15.30 -1.60 20 16.90 1865 ---- 15.30B 10.80A 10.80A 13.50 -1.40 14.90 1870 12.40 13.40B 9.50A 11.20A 11.80 -1.30 5 13.10 3 3 1875 ---- 11.70B 8.30A 8.30A 10.30 -1.20 11.50 1 1 1880 ---- 10.30B 7.20A 7.20A 9.00 -1.10 10.10 1 1 1885 ---- 9.00B 6.30A 6.30A 7.90 -1.00 8.90 18 18 1890 ---- 7.80B 5.50A 5.50A 6.90 -.80 7.70 8 8 1895 4.80 6.80B 4.80 6.80B 6.00 -.80 4 6.80 1900 5.20 6.00 4.30A 5.60B 5.20 -.70 16 5.90 53 50 1905 ---- ---- 3.80A 3.80A 4.50 -.70 5.20 1910 4.20 4.20 3.40A 3.90A 3.90 -.70 2 4.60 1915 ---- ---- 3.00A 3.00A 3.40 -.60 1 4.00 11 11 1920 ---- ---- 2.70A 2.70A 3.00 -.50 3.50 1925 ---- ---- 2.40A 2.40A 2.70 -.40 3.10 1 1 1930 ---- ---- 2.20A 2.20A 2.30 -.50 2.80 1935 ---- ---- 2.00A 2.00A 2.10 -.40 2.50 1940 1.80 1.80 1.80 2.10B 1.90 -.30 1 2.20 1945 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 1950 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 1955 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 1960 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1965 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1970 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 1 1975 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1980 ---- ---- .90A .90A .90 -.20 1.10 6 6 1985 ---- ---- .80A .80A .80 -.20 1.00 1990 ---- ---- .80A .80A .80 -.10 .90 1995 ---- ---- .80A .80A .70 -.20 .90 2000 ---- ---- .70A .70A .70 -.10 .80 2005 ---- ---- .70A .70A .60 -.20 .80 2010 ---- ---- ---- ---- .60 -.10 .70 2015 ---- ---- .60A .60A .60 -.10 .70 2020 ---- ---- .60A .60A .50 -.20 .70 2025 ---- ---- .60A .60A .50 -.20 .70 2030 ---- ---- ---- ---- .50 -.10 .60 2035 ---- ---- .50A .50A .40 -.20 .60 2040 ---- ---- .50A .50A .40 -.20 .60 2045 ---- ---- .50A .50A .40 -.20 .60 2050 ---- ---- ---- ---- .40 -.10 .50 2055 ---- ---- ---- ---- .40 -.10 .50 2060 ---- ---- ---- ---- .30 -.20 .50 2065 ---- ---- .40A .40A .30 -.20 .50 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 64 108 105 OG4 OCT23 Gold Weekly 4 Options PUT 1645 ---- ---- ---- .80A .70 ---- ---- 1650 ---- ---- ---- .90A .80 ---- ---- 1655 ---- ---- ---- .90A .80 ---- ---- 1660 ---- ---- ---- .90A .90 ---- ---- 1665 ---- 1.00B ---- 1.00B .90 +.30 .60 1670 ---- 1.00B ---- 1.00B .90 +.20 .70 1675 ---- 1.10B ---- 1.10B 1.00 +.30 .70 1680 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1685 ---- 1.20B ---- 1.20B 1.10 +.30 .80 1690 ---- 1.30B ---- 1.30B 1.20 +.30 .90 1695 ---- 1.40B ---- 1.40B 1.30 +.40 .90 1700 ---- 1.50B ---- 1.50B 1.30 +.30 2 1.00 3 3 1705 ---- 1.60B ---- 1.60B 1.40 +.30 1.10 1710 ---- 1.80B ---- 1.80B 1.50 +.40 1.10 1715 ---- 2.00B ---- 2.00B 1.60 +.40 18 1.20 1720 ---- 2.20B ---- 2.20B 1.80 +.50 1.30 1 1 1725 ---- 2.40B ---- 2.30B 1.90 +.50 1.40 1730 ---- 2.70B ---- 2.70B 2.10 +.60 1.50 1735 ---- 3.00B ---- 3.00B 2.30 +.60 1.70 1740 ---- 3.30B ---- 3.30B 2.50 +.60 1.90 1745 ---- 3.80B ---- 3.70B 2.70 +.70 2.00 1750 ---- 4.30B ---- 4.20B 3.00 +.70 18 2.30 1755 ---- 4.80B ---- 4.60B 3.30 +.80 2.50 1760 ---- 5.30B ---- 5.30B 3.70 +.90 2.80 1765 ---- 5.90B ---- 5.90B 4.20 +1.00 3.20 5 5 1770 ---- 6.60B ---- 6.60B 4.60 +1.00 2 3.60 1775 5.80 7.30B 5.80 6.10B 5.20 +1.20 2 4.00 11 11 1780 6.70 8.20B 4.80A 4.80A 5.80 +1.20 7 4.60 14 14 1785 6.80 9.20B 5.40A 7.30A 6.60 +1.40 21 5.20 5 5 1790 8.50 10.20B 6.00A 8.50B 7.40 +1.50 18 5.90 5 5 1795 7.60 11.40B 6.80A 6.80A 8.30 +1.60 2 6.70 6 6 1800 ---- 12.70B ---- 12.60B 9.30 +1.70 7.60 22 21 1805 ---- 14.10B 8.50A 14.10B 10.50 +1.90 8.60 1810 ---- 15.70B 9.60A 15.70B 11.80 +2.10 9.70 6 6 1815 ---- 17.40B 10.80A 17.40B 13.20 +2.30 10.90 12 12 1820 ---- 19.30B 12.10A 19.30B 14.80 +2.50 12.30 1 1 1825 ---- 21.30B 13.60A 21.30B 16.60 +2.70 13.90 1 1 1830 ---- 23.50B 15.20A 23.50B 18.50 +2.90 15.60 1835 ---- 26.00B 17.00A 26.00B 20.60 +3.20 17.40 1840 24.00 28.60B 19.00A 24.60B 22.80 +3.30 7 19.50 1845 ---- 31.30B 21.20A 31.30B 25.30 +3.50 21.80 1 1 1850 ---- 34.40B 23.50A 34.30B 27.90 +3.70 24.20 1 1 1855 ---- 37.50B 26.10A 37.50B 30.70 +3.90 26.80 1860 ---- 40.90B 28.80A 40.80B 33.70 +4.00 29.70 2 2 1865 ---- 44.30B 31.70A 44.30B 36.90 +4.20 32.70 1870 ---- 48.00B 34.90A 47.90B 40.20 +4.30 35.90 1875 ---- 51.80B 38.20A 51.80B 43.80 +4.50 39.30 1880 ---- 55.70B 41.80A 55.70B 47.40 +4.60 42.80 10 10 1885 ---- 59.80B 45.40A 59.80B 51.30 +4.80 46.50 1890 ---- 64.00B 49.30A 64.00B 55.20 +4.80 50.40 10 10 1895 ---- 68.30B 53.20A 68.30B 59.30 +4.90 1 54.40 11 11 1900 ---- 72.70B 57.20A 72.70B 63.50 +4.90 2 58.60 1905 ---- 77.20B 61.40A 77.20B 67.80 +5.00 62.80 1910 ---- 81.80B 65.70A 81.80B 72.30 +5.10 3 67.20 11 11 1915 ---- 86.40B 70.10A 86.40B 76.80 +5.20 71.60 1920 ---- 86.30B 74.60A 86.30B 81.30 +5.20 76.10 1925 ---- 95.80B 79.20A 95.80B 85.90 +5.20 80.70 1930 ---- 86.20B 85.00A 86.20B 90.60 +5.20 85.40 1935 ---- ---- ---- ---- 95.40 +5.40 90.00 1940 ---- ---- ---- ---- 100.10 +5.30 94.80 1945 ---- ---- ---- ---- 104.90 +5.40 99.50 1950 ---- 119.90B 102.70A 119.90B 109.80 +5.50 104.30 1955 ---- ---- ---- ---- 114.60 +5.40 109.20 1960 ---- ---- ---- ---- 119.50 +5.50 114.00 1965 ---- ---- ---- ---- 124.40 +5.50 118.90 1970 ---- ---- ---- ---- 129.30 +5.50 123.80 1975 ---- 144.40B 127.00A 144.40B 134.20 +5.50 128.70 1980 ---- ---- ---- ---- 139.10 +5.50 133.60 1985 ---- ---- ---- ---- 144.00 +5.50 138.50 1990 ---- ---- ---- ---- 149.00 +5.60 143.40 1995 ---- ---- ---- ---- 153.90 +5.50 148.40 2000 ---- 169.20B 151.60A 169.20B 158.90 +5.60 153.30 2005 ---- ---- ---- ---- 163.80 +5.50 158.30 2010 ---- ---- ---- ---- 168.80 +5.60 163.20 2015 ---- ---- ---- ---- 173.80 +5.60 168.20 2020 ---- ---- ---- ---- 178.70 +5.50 173.20 2025 ---- 194.00B 176.50A 194.00B 183.70 +5.60 178.10 2030 ---- ---- ---- ---- 188.70 +5.60 183.10 2035 ---- ---- ---- ---- 193.70 +5.60 188.10 2040 ---- ---- ---- ---- 198.60 +5.50 193.10 2045 ---- ---- ---- ---- 203.60 +5.60 198.00 2050 ---- 218.90B 201.30A 218.90B 208.60 +5.60 203.00 2055 ---- ---- ---- ---- 213.60 +5.60 208.00 2060 ---- ---- ---- ---- 218.60 +5.60 213.00 2065 ---- ---- ---- ---- 223.60 +5.60 218.00 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 103 138 137 OMG NOV23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 491.50 ---- ---- 1375 ---- ---- ---- ---- 466.50 -5.70 472.20 1400 ---- ---- ---- ---- 441.50 -5.70 447.20 1425 ---- ---- ---- ---- 416.50 -5.70 422.20 1450 ---- ---- ---- ---- 391.50 -5.70 397.20 1475 ---- ---- ---- ---- 366.50 -5.70 372.20 1500 ---- ---- ---- ---- 341.50 -5.70 347.20 1525 ---- ---- ---- ---- 316.50 -5.70 322.20 1550 ---- ---- ---- ---- 291.60 -5.60 297.20 1560 ---- ---- ---- ---- 281.60 ---- ---- 1570 ---- ---- ---- ---- 271.60 -5.60 277.20 1580 ---- ---- ---- ---- 261.60 -5.60 267.20 1590 ---- ---- ---- ---- 251.70 -5.50 257.20 1600 ---- ---- ---- ---- 241.70 -5.60 247.30 1610 ---- ---- ---- ---- 231.80 -5.50 237.30 1620 ---- ---- ---- ---- 221.80 -5.50 227.30 1630 ---- ---- ---- ---- 211.90 -5.40 217.30 1640 ---- ---- ---- ---- 201.90 -5.50 207.40 1645 ---- ---- ---- ---- 196.90 ---- ---- 1650 ---- ---- ---- ---- 191.90 -5.50 197.40 1655 ---- ---- ---- ---- 186.90 ---- ---- 1660 ---- ---- ---- ---- 182.00 -5.50 187.50 1665 ---- ---- ---- ---- 177.00 -5.50 182.50 1670 ---- ---- ---- ---- 172.00 -5.60 177.60 1675 ---- ---- ---- ---- 167.10 -5.50 172.60 1680 ---- ---- ---- ---- 162.10 -5.50 167.60 1685 ---- ---- ---- ---- 157.20 -5.50 162.70 1690 ---- ---- ---- ---- 152.30 -5.40 157.70 1695 ---- ---- ---- ---- 147.30 -5.40 152.70 1700 ---- ---- ---- ---- 142.40 -5.40 147.80 1705 ---- ---- ---- ---- 137.50 -5.40 142.90 1710 ---- ---- ---- ---- 132.60 -5.30 137.90 1715 ---- ---- ---- ---- 127.70 -5.30 133.00 1720 ---- ---- ---- ---- 122.90 -5.20 128.10 1725 ---- ---- ---- ---- 118.00 -5.30 123.30 1730 ---- ---- ---- ---- 113.20 -5.20 118.40 1735 ---- ---- ---- ---- 108.40 -5.10 113.50 1740 ---- ---- ---- ---- 103.60 -5.10 108.70 1745 ---- ---- ---- ---- 98.80 -5.10 103.90 1750 ---- ---- ---- ---- 94.10 -5.10 99.20 1755 ---- ---- ---- ---- 89.40 -5.00 94.40 1760 ---- ---- ---- ---- 84.80 -4.90 89.70 1765 ---- ---- ---- ---- 80.20 -4.90 85.10 1770 ---- ---- ---- ---- 75.70 -4.80 80.50 1775 ---- ---- ---- ---- 71.20 -4.70 75.90 1780 ---- ---- ---- ---- 66.90 -4.50 71.40 1785 ---- ---- ---- ---- 62.60 -4.40 67.00 1790 ---- ---- ---- ---- 58.40 -4.30 62.70 1795 ---- ---- ---- ---- 54.30 -4.10 58.40 1800 ---- ---- ---- ---- 50.30 -4.00 54.30 1805 ---- ---- ---- ---- 46.40 -3.90 50.30 1810 ---- ---- ---- ---- 42.70 -3.70 46.40 1815 ---- ---- ---- ---- 39.10 -3.50 42.60 1820 ---- ---- ---- ---- 35.70 -3.30 39.00 1825 ---- ---- ---- ---- 32.40 -3.20 35.60 1830 ---- ---- ---- ---- 29.30 -3.00 32.30 1835 ---- ---- ---- ---- 26.40 -2.70 29.10 1840 ---- ---- ---- ---- 23.60 -2.60 26.20 1845 ---- ---- ---- ---- 21.10 -2.30 23.40 1850 ---- ---- ---- ---- 18.70 -2.20 20.90 1855 ---- ---- 15.90A 15.90A 16.60 -1.90 18.50 1860 ---- ---- 14.10A 14.10A 14.70 -1.70 16.40 1865 ---- ---- 12.40A 12.40A 12.90 -1.60 14.50 1870 ---- ---- 10.90A 10.90A 11.30 -1.40 12.70 1875 ---- ---- 9.60A 9.60A 9.80 -1.30 11.10 1880 ---- ---- 8.40A 8.40A 8.50 -1.20 9.70 1885 ---- ---- 7.30A 7.30A 7.40 -1.10 8.50 1890 ---- ---- 6.40A 6.40A 6.50 -.90 7.40 1895 ---- ---- 5.60A 5.60A 5.60 -.80 6.40 1900 ---- ---- 4.70A 4.70A 4.90 -.70 5.60 1905 ---- ---- 4.10A 4.10A 4.30 -.60 4.90 1910 ---- ---- 3.60A 3.60A 3.70 -.60 4.30 1915 ---- ---- 3.10A 3.10A 3.20 -.60 3.80 1920 ---- ---- 2.80A 2.80A 2.80 -.50 3.30 1925 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 1930 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 1935 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1940 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1945 ---- ---- ---- ---- 1.50 -.30 1.80 1950 ---- ---- ---- ---- 1.30 -.30 1.60 1955 ---- ---- ---- ---- 1.20 -.20 1.40 1960 ---- ---- ---- ---- 1.10 -.20 1.30 1965 ---- ---- ---- ---- 1.00 -.20 1.20 1970 ---- ---- ---- ---- .90 -.20 1.10 1975 ---- ---- ---- ---- .80 -.20 1.00 1980 ---- ---- ---- ---- .80 -.20 1.00 1985 ---- ---- ---- ---- .70 -.20 .90 1990 ---- ---- ---- ---- .70 -.10 .80 1995 ---- ---- ---- ---- .60 -.20 .80 2000 ---- ---- ---- ---- .60 -.10 .70 2005 ---- ---- ---- ---- .60 -.10 .70 2010 ---- ---- ---- ---- .50 -.20 .70 2015 ---- ---- ---- ---- .50 -.10 .60 2020 ---- ---- ---- ---- .50 -.10 .60 2025 ---- ---- ---- ---- .40 -.10 .50 2030 ---- ---- ---- ---- .40 -.10 .50 2035 ---- ---- ---- ---- .40 -.10 .50 2040 ---- ---- ---- ---- .40 -.10 .50 2045 ---- ---- ---- ---- .40 .00 .40 2050 ---- ---- ---- ---- .30 -.10 .40 2055 ---- ---- ---- ---- .30 -.10 .40 2060 ---- ---- ---- ---- .30 -.10 .40 2065 ---- ---- ---- ---- .30 -.10 .40 2070 ---- ---- ---- ---- .30 .00 .30 2080 ---- ---- ---- ---- .20 -.10 .30 2090 ---- ---- ---- ---- .20 -.10 .30 2100 ---- ---- ---- ---- .20 -.10 .30 2110 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 -.10 .30 2130 ---- ---- ---- ---- .20 .00 .20 2140 ---- ---- ---- ---- .20 .00 .20 2150 ---- ---- ---- ---- .10 -.10 .20 2160 ---- ---- ---- ---- .10 -.10 .20 2175 ---- ---- ---- ---- .10 -.10 .20 2200 ---- ---- ---- ---- .10 -.10 .20 2225 ---- ---- ---- ---- .10 -.10 .20 2250 ---- ---- ---- ---- .10 .00 .10 2275 ---- ---- ---- ---- .10 .00 .10 2300 ---- ---- ---- ---- .10 .00 .10 2325 ---- ---- ---- ---- .10 .00 .10 2350 ---- ---- ---- ---- .10 .00 .10 OMG DEC23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 491.50 ---- ---- 1375 ---- ---- ---- ---- 466.50 -5.70 472.20 1400 ---- ---- ---- ---- 441.50 -5.70 447.20 1425 ---- ---- ---- ---- 416.50 -5.70 422.20 1450 ---- ---- ---- ---- 391.50 -5.70 397.20 1475 ---- ---- ---- ---- 366.50 -5.70 372.20 1500 ---- ---- ---- ---- 341.50 -5.70 347.20 1525 ---- ---- ---- ---- 316.50 -5.70 322.20 1550 ---- ---- ---- ---- 291.50 -5.70 297.20 1560 ---- ---- ---- ---- 281.60 ---- ---- 1570 ---- ---- ---- ---- 271.60 -5.60 277.20 1580 ---- ---- ---- ---- 261.60 -5.60 267.20 1590 ---- ---- ---- ---- 251.70 -5.60 257.30 1600 ---- ---- ---- ---- 241.70 -5.60 247.30 1610 ---- ---- ---- ---- 231.80 -5.50 237.30 1620 ---- ---- ---- ---- 221.90 -5.50 227.40 1630 ---- ---- ---- ---- 212.00 -5.50 217.50 1640 ---- ---- ---- ---- 202.10 -5.50 207.60 1645 ---- ---- ---- ---- 197.20 ---- ---- 1650 ---- ---- ---- ---- 192.30 -5.40 197.70 1655 ---- ---- ---- ---- 187.40 ---- ---- 1660 ---- ---- ---- ---- 182.60 -5.30 187.90 1665 ---- ---- ---- ---- 177.70 -5.30 183.00 1670 ---- ---- ---- ---- 172.80 -5.30 178.10 1675 ---- ---- ---- ---- 168.00 -5.20 173.20 1680 ---- ---- ---- ---- 163.20 -5.10 168.30 1685 ---- ---- ---- ---- 158.40 -5.10 163.50 1690 ---- ---- ---- ---- 153.60 -5.10 158.70 1695 ---- ---- ---- ---- 148.80 -5.10 153.90 1700 ---- ---- ---- ---- 144.10 -5.00 149.10 1705 ---- ---- ---- ---- 139.30 -5.00 144.30 1710 ---- ---- ---- ---- 134.70 -4.80 139.50 1715 ---- ---- ---- ---- 130.00 -4.80 134.80 1720 ---- ---- ---- ---- 125.40 -4.70 130.10 1725 ---- ---- ---- ---- 120.80 -4.70 125.50 1730 ---- ---- ---- ---- 116.20 -4.70 120.90 1735 ---- ---- ---- ---- 111.70 -4.60 116.30 1740 ---- ---- ---- ---- 107.30 -4.40 111.70 1745 ---- ---- ---- ---- 102.90 -4.40 107.30 1750 ---- ---- ---- ---- 98.50 -4.30 102.80 1755 ---- ---- ---- ---- 94.20 -4.20 98.40 1760 ---- ---- ---- ---- 90.00 -4.10 94.10 1765 ---- ---- ---- ---- 85.80 -4.00 89.80 1770 ---- ---- ---- ---- 81.70 -3.90 85.60 1775 ---- ---- ---- ---- 77.70 -3.80 81.50 1780 ---- ---- ---- ---- 73.70 -3.80 77.50 1785 ---- ---- ---- ---- 69.90 -3.60 73.50 1790 ---- ---- ---- ---- 66.10 -3.50 69.60 1795 ---- ---- ---- ---- 62.40 -3.40 65.80 1800 ---- ---- ---- ---- 58.90 -3.20 62.10 1805 ---- ---- ---- ---- 55.40 -3.10 58.50 1810 ---- ---- ---- ---- 52.10 -2.90 55.00 1815 ---- ---- ---- ---- 48.90 -2.70 51.60 1820 ---- ---- ---- ---- 45.70 -2.60 48.30 1825 ---- ---- ---- ---- 42.70 -2.50 45.20 1830 ---- ---- ---- ---- 39.80 -2.30 42.10 1835 ---- ---- ---- ---- 37.10 -2.10 39.20 1840 ---- ---- ---- ---- 34.50 -2.00 36.50 1845 ---- ---- ---- ---- 32.00 -1.80 33.80 1850 ---- ---- ---- ---- 29.60 -1.80 31.40 1855 ---- ---- ---- ---- 27.40 -1.60 29.00 1860 ---- ---- ---- ---- 25.20 -1.60 26.80 1865 ---- ---- ---- ---- 23.30 -1.40 24.70 1870 ---- ---- ---- ---- 21.40 -1.40 22.80 1875 ---- ---- ---- ---- 19.70 -1.30 21.00 1880 ---- ---- ---- ---- 18.10 -1.20 19.30 1885 ---- ---- ---- ---- 16.70 -1.10 17.80 1890 ---- ---- ---- ---- 15.30 -1.00 16.30 1895 ---- ---- ---- ---- 14.10 -.90 15.00 1900 ---- ---- ---- ---- 12.90 -.90 13.80 1905 ---- ---- ---- ---- 11.90 -.70 12.60 1910 ---- ---- ---- ---- 10.90 -.70 11.60 1915 ---- ---- ---- ---- 10.00 -.70 10.70 1920 ---- ---- ---- ---- 9.20 -.60 9.80 1925 ---- ---- ---- ---- 8.40 -.60 9.00 1930 ---- ---- ---- ---- 7.70 -.60 8.30 1935 ---- ---- ---- ---- 7.10 -.50 7.60 1940 ---- ---- ---- ---- 6.50 -.50 7.00 1945 ---- ---- ---- ---- 6.00 -.50 6.50 1950 ---- ---- ---- ---- 5.60 -.40 6.00 1955 ---- ---- ---- ---- 5.10 -.40 5.50 1960 ---- ---- ---- ---- 4.70 -.40 5.10 1965 ---- ---- ---- ---- 4.40 -.30 4.70 1970 ---- ---- ---- ---- 4.10 -.30 4.40 1975 ---- ---- ---- ---- 3.80 -.30 4.10 1980 ---- ---- ---- ---- 3.50 -.30 3.80 1985 ---- ---- ---- ---- 3.30 -.20 3.50 1990 ---- ---- ---- ---- 3.10 -.20 3.30 1995 ---- ---- ---- ---- 2.90 -.20 3.10 2000 ---- ---- ---- ---- 2.70 -.20 2.90 2005 ---- ---- ---- ---- 2.50 -.20 2.70 2010 ---- ---- ---- ---- 2.40 -.10 2.50 2015 ---- ---- ---- ---- 2.20 -.20 2.40 2020 ---- ---- ---- ---- 2.10 -.10 2.20 2025 ---- ---- ---- ---- 2.00 -.10 2.10 2030 ---- ---- ---- ---- 1.90 -.10 2.00 2035 ---- ---- ---- ---- 1.80 -.10 1.90 2040 ---- ---- ---- ---- 1.70 -.10 1.80 2045 ---- ---- ---- ---- 1.60 -.10 1.70 2050 ---- ---- ---- ---- 1.50 -.10 1.60 2055 ---- ---- ---- ---- 1.40 -.10 1.50 2060 ---- ---- ---- ---- 1.40 -.10 1.50 2065 ---- ---- ---- ---- 1.30 -.10 1.40 2070 ---- ---- ---- ---- 1.20 -.10 1.30 2080 ---- ---- ---- ---- 1.10 -.10 1.20 2090 ---- ---- ---- ---- 1.00 -.10 1.10 2100 ---- ---- ---- ---- 1.00 .00 1.00 2110 ---- ---- ---- ---- .90 -.10 1.00 2120 ---- ---- ---- ---- .80 -.10 .90 2130 ---- ---- ---- ---- .80 .00 .80 2140 ---- ---- ---- ---- .70 -.10 .80 2150 ---- ---- ---- ---- .70 .00 .70 2160 ---- ---- ---- ---- .60 -.10 .70 2175 ---- ---- ---- ---- .60 .00 .60 2200 ---- ---- ---- ---- .50 .00 .50 2225 ---- ---- ---- ---- .40 .00 .40 2250 ---- ---- ---- ---- .40 .00 .40 2275 ---- ---- ---- ---- .30 -.10 .40 2300 ---- ---- ---- ---- .30 .00 .30 2325 ---- ---- ---- ---- .30 .00 .30 2350 ---- ---- ---- ---- .20 -.10 .30 OMG JAN24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 485.70 ---- ---- 1400 ---- ---- ---- ---- 460.70 -5.70 466.40 1425 ---- ---- ---- ---- 435.70 -5.70 441.40 1450 ---- ---- ---- ---- 410.70 -5.70 416.40 1475 ---- ---- ---- ---- 385.70 -5.70 391.40 1500 ---- ---- ---- ---- 360.70 -5.70 366.40 1525 ---- ---- ---- ---- 335.70 -5.70 341.40 1550 ---- ---- ---- ---- 310.70 -5.70 316.40 1570 ---- ---- ---- ---- 290.70 ---- ---- 1575 ---- ---- ---- ---- 285.80 -5.60 291.40 1580 ---- ---- ---- ---- 280.80 ---- ---- 1590 ---- ---- ---- ---- 270.90 -5.50 276.40 1600 ---- ---- ---- ---- 260.90 -5.60 266.50 1610 ---- ---- ---- ---- 251.10 -5.40 256.50 1620 ---- ---- ---- ---- 241.20 -5.40 246.60 1630 ---- ---- ---- ---- 231.40 -5.30 236.70 1640 ---- ---- ---- ---- 221.60 -5.30 226.90 1650 ---- ---- ---- ---- 211.90 -5.20 217.10 1660 ---- ---- ---- ---- 202.20 -5.10 207.30 1665 ---- ---- ---- ---- 197.40 ---- ---- 1670 ---- ---- ---- ---- 192.60 -5.00 197.60 1675 ---- ---- ---- ---- 187.80 ---- ---- 1680 ---- ---- ---- ---- 183.00 -5.00 188.00 1685 ---- ---- ---- ---- 178.30 -4.90 183.20 1690 ---- ---- ---- ---- 173.60 -4.80 178.40 1695 ---- ---- ---- ---- 168.90 -4.80 173.70 1700 ---- ---- ---- ---- 164.20 -4.80 169.00 1705 ---- ---- ---- ---- 159.50 -4.80 164.30 1710 ---- ---- ---- ---- 154.90 -4.70 159.60 1715 ---- ---- ---- ---- 150.30 -4.60 154.90 1720 ---- ---- ---- ---- 145.70 -4.60 150.30 1725 ---- ---- ---- ---- 141.20 -4.50 145.70 1730 ---- ---- ---- ---- 136.70 -4.50 141.20 1735 ---- ---- ---- ---- 132.30 -4.40 136.70 1740 ---- ---- ---- ---- 127.90 -4.30 132.20 1745 ---- ---- ---- ---- 123.50 -4.30 127.80 1750 ---- ---- ---- ---- 119.20 -4.20 123.40 1755 ---- ---- ---- ---- 114.90 -4.10 119.00 1760 ---- ---- ---- ---- 110.70 -4.00 114.70 1765 ---- ---- ---- ---- 106.60 -3.90 110.50 1770 ---- ---- ---- ---- 102.50 -3.80 106.30 1775 ---- ---- ---- ---- 98.40 -3.80 102.20 1780 ---- ---- ---- ---- 94.50 -3.60 98.10 1785 ---- ---- ---- ---- 90.60 -3.50 94.10 1790 ---- ---- ---- ---- 86.80 -3.40 90.20 1795 ---- ---- ---- ---- 83.00 -3.30 86.30 1800 ---- ---- ---- ---- 79.30 -3.30 82.60 1805 ---- ---- ---- ---- 75.80 -3.00 78.80 1810 ---- ---- ---- ---- 72.30 -2.90 75.20 1815 ---- ---- ---- ---- 68.80 -2.90 71.70 1820 ---- ---- ---- ---- 65.50 -2.70 68.20 1825 ---- ---- ---- ---- 62.30 -2.60 64.90 1830 ---- ---- ---- ---- 59.20 -2.40 61.60 1835 ---- ---- ---- ---- 56.10 -2.40 58.50 1840 ---- ---- ---- ---- 53.20 -2.20 55.40 1845 ---- ---- ---- ---- 50.40 -2.10 52.50 1850 ---- ---- ---- ---- 47.70 -2.00 49.70 1855 ---- ---- ---- ---- 45.10 -1.80 46.90 1860 ---- ---- ---- ---- 42.50 -1.80 44.30 1865 ---- ---- ---- ---- 40.10 -1.70 41.80 1870 ---- ---- ---- ---- 37.80 -1.60 39.40 1875 ---- ---- ---- ---- 35.60 -1.50 37.10 1880 ---- ---- ---- ---- 33.60 -1.30 34.90 1885 ---- ---- ---- ---- 31.60 -1.20 32.80 1890 ---- ---- ---- ---- 29.70 -1.20 30.90 1895 ---- ---- ---- ---- 27.90 -1.10 29.00 1900 ---- ---- ---- ---- 26.20 -1.00 27.20 1905 ---- ---- ---- ---- 24.60 -1.00 25.60 1910 ---- ---- ---- ---- 23.10 -.90 24.00 1915 ---- ---- ---- ---- 21.60 -.90 22.50 1920 ---- ---- ---- ---- 20.30 -.80 21.10 1925 ---- ---- ---- ---- 19.00 -.80 19.80 1930 ---- ---- ---- ---- 17.90 -.60 18.50 1935 ---- ---- ---- ---- 16.70 -.70 17.40 1940 ---- ---- ---- ---- 15.70 -.60 16.30 1945 ---- ---- ---- ---- 14.70 -.60 15.30 1950 ---- ---- ---- ---- 13.80 -.50 14.30 1955 ---- ---- ---- ---- 13.00 -.40 13.40 1960 ---- ---- ---- ---- 12.20 -.40 12.60 1965 ---- ---- ---- ---- 11.40 -.40 11.80 1970 ---- ---- ---- ---- 10.70 -.40 11.10 1975 ---- ---- ---- ---- 10.10 -.30 10.40 1980 ---- ---- ---- ---- 9.50 -.30 9.80 1985 ---- ---- ---- ---- 8.90 -.30 9.20 1990 ---- ---- ---- ---- 8.40 -.30 8.70 1995 ---- ---- ---- ---- 7.90 -.20 8.10 2000 ---- ---- ---- ---- 7.50 -.20 7.70 2005 ---- ---- ---- ---- 7.10 -.10 7.20 2010 ---- ---- ---- ---- 6.70 -.10 6.80 2015 ---- ---- ---- ---- 6.30 -.10 6.40 2020 ---- ---- ---- ---- 6.00 -.10 6.10 2025 ---- ---- ---- ---- 5.60 -.10 5.70 2030 ---- ---- ---- ---- 5.30 -.10 5.40 2035 ---- ---- ---- ---- 5.10 .00 5.10 2040 ---- ---- ---- ---- 4.80 -.10 4.90 2045 ---- ---- ---- ---- 4.60 .00 4.60 2050 ---- ---- ---- ---- 4.30 -.10 4.40 2055 ---- ---- ---- ---- 4.10 -.10 4.20 2060 ---- ---- ---- ---- 3.90 -.10 4.00 2065 ---- ---- ---- ---- 3.70 -.10 3.80 2070 ---- ---- ---- ---- 3.60 .00 3.60 2075 ---- ---- ---- ---- 3.40 .00 3.40 2080 ---- ---- ---- ---- 3.30 .00 3.30 2085 ---- ---- ---- ---- 3.10 .00 3.10 2090 ---- ---- ---- ---- 3.00 .00 3.00 2100 ---- ---- ---- ---- 2.70 .00 2.70 2110 ---- ---- ---- ---- 2.50 .00 2.50 2120 ---- ---- ---- ---- 2.30 .00 2.30 2130 ---- ---- ---- ---- 2.10 .00 2.10 2140 ---- ---- ---- ---- 2.00 .00 2.00 2150 ---- ---- ---- ---- 1.80 .00 1.80 2160 ---- ---- ---- ---- 1.70 .00 1.70 2170 ---- ---- ---- ---- 1.60 .00 1.60 2175 ---- ---- ---- ---- 1.50 ---- ---- 2180 ---- ---- ---- ---- 1.50 .00 1.50 2200 ---- ---- ---- ---- 1.30 .00 1.30 2225 ---- ---- ---- ---- 1.10 .00 1.10 2250 ---- ---- ---- ---- 1.00 .00 1.00 2275 ---- ---- ---- ---- .90 +.10 .80 2300 ---- ---- ---- ---- .80 +.10 .70 2325 ---- ---- ---- ---- .70 +.10 .60 2350 ---- ---- ---- ---- .60 .00 .60 2375 ---- ---- ---- ---- .50 .00 .50 OMG FEB24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 485.70 ---- ---- 1400 ---- ---- ---- ---- 460.70 -5.70 466.40 1425 ---- ---- ---- ---- 435.70 -5.70 441.40 1450 ---- ---- ---- ---- 410.70 -5.70 416.40 1475 ---- ---- ---- ---- 385.70 -5.70 391.40 1500 ---- ---- ---- ---- 360.70 -5.70 366.40 1525 ---- ---- ---- ---- 335.70 -5.70 341.40 1550 ---- ---- ---- ---- 310.70 -5.70 316.40 1570 ---- ---- ---- ---- 290.80 ---- ---- 1575 ---- ---- ---- ---- 285.90 -5.50 291.40 1580 ---- ---- ---- ---- 280.90 ---- ---- 1590 ---- ---- ---- ---- 271.10 -5.40 276.50 1600 ---- ---- ---- ---- 261.30 -5.40 266.70 1610 ---- ---- ---- ---- 251.50 -5.30 256.80 1620 ---- ---- ---- ---- 241.70 -5.30 247.00 1630 ---- ---- ---- ---- 232.10 -5.20 237.30 1640 ---- ---- ---- ---- 222.40 -5.20 227.60 1650 ---- ---- ---- ---- 212.90 -5.00 217.90 1660 ---- ---- ---- ---- 203.40 -5.00 208.40 1665 ---- ---- ---- ---- 198.70 ---- ---- 1670 ---- ---- ---- ---- 194.00 -4.90 198.90 1675 ---- ---- ---- ---- 189.30 ---- ---- 1680 ---- ---- ---- ---- 184.70 -4.80 189.50 1685 ---- ---- ---- ---- 180.10 -4.70 184.80 1690 ---- ---- ---- ---- 175.50 -4.60 180.10 1695 ---- ---- ---- ---- 170.90 -4.60 175.50 1700 ---- ---- ---- ---- 166.40 -4.50 170.90 1705 ---- ---- ---- ---- 161.90 -4.50 166.40 1710 ---- ---- ---- ---- 157.40 -4.40 161.80 1715 ---- ---- ---- ---- 152.90 -4.40 157.30 1720 ---- ---- ---- ---- 148.50 -4.40 152.90 1725 ---- ---- ---- ---- 144.20 -4.20 148.40 1730 ---- ---- ---- ---- 139.90 -4.20 144.10 1735 ---- ---- ---- ---- 135.60 -4.10 139.70 1740 ---- ---- ---- ---- 131.30 -4.10 135.40 1745 ---- ---- ---- ---- 127.20 -3.90 131.10 1750 ---- ---- ---- ---- 123.00 -3.90 126.90 1755 ---- ---- ---- ---- 118.90 -3.90 122.80 1760 ---- ---- ---- ---- 114.90 -3.80 118.70 1765 ---- ---- ---- ---- 111.00 -3.60 114.60 1770 ---- ---- ---- ---- 107.10 -3.50 110.60 1775 ---- ---- ---- ---- 103.20 -3.50 106.70 1780 ---- ---- ---- ---- 99.40 -3.40 102.80 1785 ---- ---- ---- ---- 95.70 -3.30 99.00 1790 ---- ---- ---- ---- 92.10 -3.10 95.20 1795 ---- ---- ---- ---- 88.50 -3.10 91.60 1800 ---- ---- ---- ---- 85.10 -2.90 88.00 1805 ---- ---- ---- ---- 81.70 -2.70 84.40 1810 ---- ---- ---- ---- 78.30 -2.70 81.00 1815 ---- ---- ---- ---- 75.10 -2.60 77.70 1820 ---- ---- ---- ---- 71.90 -2.50 74.40 1825 ---- ---- ---- ---- 68.90 -2.30 71.20 1830 ---- ---- ---- ---- 65.90 -2.20 68.10 1835 ---- ---- ---- ---- 63.00 -2.10 65.10 1840 ---- ---- ---- ---- 60.20 -2.00 62.20 1845 ---- ---- ---- ---- 57.50 -1.80 59.30 1850 ---- ---- ---- ---- 54.90 -1.70 56.60 1855 ---- ---- ---- ---- 52.30 -1.70 54.00 1860 ---- ---- ---- ---- 49.90 -1.50 51.40 1865 ---- ---- ---- ---- 47.50 -1.50 49.00 1870 ---- ---- ---- ---- 45.30 -1.30 46.60 1875 ---- ---- ---- ---- 43.10 -1.30 44.40 1880 ---- ---- ---- ---- 41.00 -1.20 42.20 1885 ---- ---- ---- ---- 39.00 -1.20 40.20 1890 ---- ---- ---- ---- 37.10 -1.10 38.20 1895 ---- ---- ---- ---- 35.30 -1.00 36.30 1900 ---- ---- ---- ---- 33.60 -.90 34.50 1905 ---- ---- ---- ---- 31.90 -.90 32.80 1910 ---- ---- ---- ---- 30.30 -.90 31.20 1915 ---- ---- ---- ---- 28.80 -.80 29.60 1920 ---- ---- ---- ---- 27.40 -.70 28.10 1925 ---- ---- ---- ---- 26.00 -.70 26.70 1930 ---- ---- ---- ---- 24.70 -.70 25.40 1935 ---- ---- ---- ---- 23.50 -.60 24.10 1940 ---- ---- ---- ---- 22.30 -.60 22.90 1945 ---- ---- ---- ---- 21.20 -.60 21.80 1950 ---- ---- ---- ---- 20.20 -.50 20.70 1955 ---- ---- ---- ---- 19.20 -.40 19.60 1960 ---- ---- ---- ---- 18.20 -.50 18.70 1965 ---- ---- ---- ---- 17.30 -.40 17.70 1970 ---- ---- ---- ---- 16.50 -.40 16.90 1975 ---- ---- ---- ---- 15.70 -.30 16.00 1980 ---- ---- ---- ---- 15.00 -.20 15.20 1985 ---- ---- ---- ---- 14.20 -.30 14.50 1990 ---- ---- ---- ---- 13.60 -.20 13.80 1995 ---- ---- ---- ---- 12.90 -.20 13.10 2000 ---- ---- ---- ---- 12.30 -.20 12.50 2005 ---- ---- ---- ---- 11.80 -.10 11.90 2010 ---- ---- ---- ---- 11.20 -.20 11.40 2015 ---- ---- ---- ---- 10.70 -.10 10.80 2020 ---- ---- ---- ---- 10.20 -.10 10.30 2025 ---- ---- ---- ---- 9.80 -.10 9.90 2030 ---- ---- ---- ---- 9.30 -.10 9.40 2035 ---- ---- ---- ---- 8.90 -.10 9.00 2040 ---- ---- ---- ---- 8.50 -.10 8.60 2045 ---- ---- ---- ---- 8.20 .00 8.20 2050 ---- ---- ---- ---- 7.80 -.10 7.90 2055 ---- ---- ---- ---- 7.50 .00 7.50 2060 ---- ---- ---- ---- 7.20 .00 7.20 2065 ---- ---- ---- ---- 6.90 .00 6.90 2070 ---- ---- ---- ---- 6.60 .00 6.60 2075 ---- ---- ---- ---- 6.30 -.10 6.40 2080 ---- ---- ---- ---- 6.10 .00 6.10 2085 ---- ---- ---- ---- 5.90 .00 5.90 2090 ---- ---- ---- ---- 5.60 -.10 5.70 2100 ---- ---- ---- ---- 5.20 .00 5.20 2110 ---- ---- ---- ---- 4.80 -.10 4.90 2120 ---- ---- ---- ---- 4.50 .00 4.50 2130 ---- ---- ---- ---- 4.20 .00 4.20 2140 ---- ---- ---- ---- 3.90 .00 3.90 2150 ---- ---- ---- ---- 3.60 .00 3.60 2160 ---- ---- ---- ---- 3.40 .00 3.40 2170 ---- ---- ---- ---- 3.20 +.10 3.10 2175 ---- ---- ---- ---- 3.10 ---- ---- 2180 ---- ---- ---- ---- 3.00 +.10 2.90 2200 ---- ---- ---- ---- 2.60 .00 2.60 2225 ---- ---- ---- ---- 2.30 +.10 2.20 2250 ---- ---- ---- ---- 2.00 +.10 1.90 2275 ---- ---- ---- ---- 1.70 .00 1.70 2300 ---- ---- ---- ---- 1.50 +.10 1.40 2325 ---- ---- ---- ---- 1.40 +.10 1.30 2350 ---- ---- ---- ---- 1.20 +.10 1.10 2375 ---- ---- ---- ---- 1.10 +.10 1.00 OMG MAR24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 479.20 ---- ---- 1425 ---- ---- ---- ---- 454.20 -5.90 460.10 1450 ---- ---- ---- ---- 429.20 -5.90 435.10 1475 ---- ---- ---- ---- 404.20 -5.90 410.10 1500 ---- ---- ---- ---- 379.20 -5.90 385.10 1525 ---- ---- ---- ---- 354.20 -5.90 360.10 1550 ---- ---- ---- ---- 329.20 -5.90 335.10 1575 ---- ---- ---- ---- 304.40 -5.70 310.10 1590 ---- ---- ---- ---- 289.70 ---- ---- 1600 ---- ---- ---- ---- 279.90 -5.50 285.40 1610 ---- ---- ---- ---- 270.10 -5.50 275.60 1620 ---- ---- ---- ---- 260.50 -5.40 265.90 1630 ---- ---- ---- ---- 250.80 -5.40 256.20 1640 ---- ---- ---- ---- 241.30 -5.20 246.50 1650 ---- ---- ---- ---- 231.80 -5.10 236.90 1660 ---- ---- ---- ---- 222.40 -5.00 227.40 1670 ---- ---- ---- ---- 213.00 -5.00 218.00 1680 ---- ---- ---- ---- 203.80 -4.80 208.60 1685 ---- ---- ---- ---- 199.20 ---- ---- 1690 ---- ---- ---- ---- 194.70 -4.60 199.30 1695 ---- ---- ---- ---- 190.10 ---- ---- 1700 ---- ---- ---- ---- 185.60 -4.60 190.20 1705 ---- ---- ---- ---- 181.10 -4.60 185.70 1710 ---- ---- ---- ---- 176.70 -4.40 181.10 1715 ---- ---- ---- ---- 172.30 -4.40 176.70 1720 ---- ---- ---- ---- 167.90 -4.30 172.20 1725 ---- ---- ---- ---- 163.60 -4.20 167.80 1730 ---- ---- ---- ---- 159.30 -4.20 163.50 1735 ---- ---- ---- ---- 155.00 -4.10 159.10 1740 ---- ---- ---- ---- 150.80 -4.00 154.80 1745 ---- ---- ---- ---- 146.60 -4.00 150.60 1750 ---- ---- ---- ---- 142.50 -3.90 146.40 1755 ---- ---- ---- ---- 138.40 -3.80 142.20 1760 ---- ---- ---- ---- 134.30 -3.80 138.10 1765 ---- ---- ---- ---- 130.40 -3.60 134.00 1770 ---- ---- ---- ---- 126.40 -3.60 130.00 1775 ---- ---- ---- ---- 122.50 -3.60 126.10 1780 ---- ---- ---- ---- 118.70 -3.50 122.20 1785 ---- ---- ---- ---- 115.00 -3.30 118.30 1790 ---- ---- ---- ---- 111.20 -3.30 114.50 1795 ---- ---- ---- ---- 107.60 -3.20 110.80 1800 ---- ---- ---- ---- 104.00 -3.10 107.10 1805 ---- ---- ---- ---- 100.50 -3.00 103.50 1810 ---- ---- ---- ---- 97.10 -2.90 100.00 1815 ---- ---- ---- ---- 93.70 -2.80 96.50 1820 ---- ---- ---- ---- 90.40 -2.70 93.10 1825 ---- ---- ---- ---- 87.20 -2.60 89.80 1830 ---- ---- ---- ---- 84.10 -2.50 86.60 1835 ---- ---- ---- ---- 81.00 -2.40 83.40 1840 ---- ---- ---- ---- 78.00 -2.30 80.30 1845 ---- ---- ---- ---- 75.10 -2.20 77.30 1850 ---- ---- ---- ---- 72.30 -2.10 74.40 1855 ---- ---- ---- ---- 69.50 -2.00 71.50 1860 ---- ---- ---- ---- 66.80 -1.90 68.70 1865 ---- ---- ---- ---- 64.20 -1.90 66.10 1870 ---- ---- ---- ---- 61.70 -1.80 63.50 1875 ---- ---- ---- ---- 59.30 -1.70 61.00 1880 ---- ---- ---- ---- 56.90 -1.60 58.50 1885 ---- ---- ---- ---- 54.70 -1.50 56.20 1890 ---- ---- ---- ---- 52.50 -1.40 53.90 1895 ---- ---- ---- ---- 50.40 -1.40 51.80 1900 ---- ---- ---- ---- 48.40 -1.30 49.70 1905 ---- ---- ---- ---- 46.40 -1.30 47.70 1910 ---- ---- ---- ---- 44.50 -1.30 45.80 1915 ---- ---- ---- ---- 42.70 -1.20 43.90 1920 ---- ---- ---- ---- 41.00 -1.10 42.10 1925 ---- ---- ---- ---- 39.30 -1.10 40.40 1930 ---- ---- ---- ---- 37.70 -1.00 38.70 1935 ---- ---- ---- ---- 36.20 -.90 37.10 1940 ---- ---- ---- ---- 34.70 -.90 35.60 1945 ---- ---- ---- ---- 33.30 -.80 34.10 1950 ---- ---- ---- ---- 31.90 -.80 32.70 1955 ---- ---- ---- ---- 30.60 -.80 31.40 1960 ---- ---- ---- ---- 29.40 -.70 30.10 1965 ---- ---- ---- ---- 28.20 -.60 28.80 1970 ---- ---- ---- ---- 27.10 -.50 27.60 1975 ---- ---- ---- ---- 26.00 -.50 26.50 1980 ---- ---- ---- ---- 25.00 -.40 25.40 1985 ---- ---- ---- ---- 24.00 -.40 24.40 1990 ---- ---- ---- ---- 23.00 -.40 23.40 1995 ---- ---- ---- ---- 22.10 -.40 22.50 2000 ---- ---- ---- ---- 21.30 -.30 21.60 2005 ---- ---- ---- ---- 20.40 -.30 20.70 2010 ---- ---- ---- ---- 19.60 -.30 19.90 2015 ---- ---- ---- ---- 18.90 -.20 19.10 2020 ---- ---- ---- ---- 18.20 -.20 18.40 2025 ---- ---- ---- ---- 17.50 -.20 17.70 2030 ---- ---- ---- ---- 16.80 -.20 17.00 2035 ---- ---- ---- ---- 16.20 -.20 16.40 2040 ---- ---- ---- ---- 15.60 -.10 15.70 2045 ---- ---- ---- ---- 15.00 -.20 15.20 2050 ---- ---- ---- ---- 14.50 -.10 14.60 2055 ---- ---- ---- ---- 14.00 .00 14.00 2060 ---- ---- ---- ---- 13.50 .00 13.50 2065 ---- ---- ---- ---- 13.00 .00 13.00 2070 ---- ---- ---- ---- 12.50 -.10 12.60 2075 ---- ---- ---- ---- 12.10 .00 12.10 2080 ---- ---- ---- ---- 11.70 .00 11.70 2085 ---- ---- ---- ---- 11.30 .00 11.30 2090 ---- ---- ---- ---- 10.90 .00 10.90 2095 ---- ---- ---- ---- 10.50 .00 10.50 2100 ---- ---- ---- ---- 10.20 +.10 10.10 2105 ---- ---- ---- ---- 9.80 .00 9.80 2110 ---- ---- ---- ---- 9.50 .00 9.50 2120 ---- ---- ---- ---- 8.90 +.10 8.80 2130 ---- ---- ---- ---- 8.40 +.10 8.30 2140 ---- ---- ---- ---- 7.80 +.10 7.70 2150 ---- ---- ---- ---- 7.40 +.20 7.20 2160 ---- ---- ---- ---- 6.90 +.10 6.80 2170 ---- ---- ---- ---- 6.50 +.10 6.40 2180 ---- ---- ---- ---- 6.20 +.20 6.00 2190 ---- ---- ---- ---- 5.80 +.20 5.60 2200 ---- ---- ---- ---- 5.50 +.20 5.30 2225 ---- ---- ---- ---- 4.70 +.10 4.60 2250 ---- ---- ---- ---- 4.10 +.10 4.00 2275 ---- ---- ---- ---- 3.50 .00 3.50 2300 ---- ---- ---- ---- 3.10 .00 3.10 2325 ---- ---- ---- ---- 2.80 +.10 2.70 2350 ---- ---- ---- ---- 2.50 +.10 2.40 2375 ---- ---- ---- ---- 2.20 .00 2.20 2400 ---- ---- ---- ---- 2.00 +.10 1.90 OMG APR24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 479.20 ---- ---- 1425 ---- ---- ---- ---- 454.20 -5.90 460.10 1450 ---- ---- ---- ---- 429.20 -5.90 435.10 1475 ---- ---- ---- ---- 404.20 -5.90 410.10 1500 ---- ---- ---- ---- 379.20 -5.90 385.10 1525 ---- ---- ---- ---- 354.20 -5.90 360.10 1550 ---- ---- ---- ---- 329.30 -5.80 335.10 1575 ---- ---- ---- ---- 304.70 -5.60 310.30 1590 ---- ---- ---- ---- 290.10 ---- ---- 1600 ---- ---- ---- ---- 280.40 -5.40 285.80 1610 ---- ---- ---- ---- 270.80 -5.30 276.10 1620 ---- ---- ---- ---- 261.20 -5.30 266.50 1630 ---- ---- ---- ---- 251.70 -5.20 256.90 1640 ---- ---- ---- ---- 242.30 -5.10 247.40 1650 ---- ---- ---- ---- 233.00 -5.00 238.00 1660 ---- ---- ---- ---- 223.80 -4.80 228.60 1670 ---- ---- ---- ---- 214.60 -4.80 219.40 1680 ---- ---- ---- ---- 205.60 -4.60 210.20 1685 ---- ---- ---- ---- 201.10 ---- ---- 1690 ---- ---- ---- ---- 196.60 -4.60 201.20 1695 ---- ---- ---- ---- 192.20 ---- ---- 1700 ---- ---- ---- ---- 187.80 -4.40 192.20 1705 ---- ---- ---- ---- 183.50 -4.30 187.80 1710 ---- ---- ---- ---- 179.10 -4.30 183.40 1715 ---- ---- ---- ---- 174.90 -4.20 179.10 1720 ---- ---- ---- ---- 170.60 -4.10 174.70 1725 ---- ---- ---- ---- 166.40 -4.10 170.50 1730 ---- ---- ---- ---- 162.20 -4.00 166.20 1735 ---- ---- ---- ---- 158.10 -3.90 162.00 1740 ---- ---- ---- ---- 154.00 -3.90 157.90 1745 ---- ---- ---- ---- 150.00 -3.80 153.80 1750 ---- ---- ---- ---- 146.00 -3.70 149.70 1755 ---- ---- ---- ---- 142.10 -3.60 145.70 1760 ---- ---- ---- ---- 138.20 -3.60 141.80 1765 ---- ---- ---- ---- 134.40 -3.40 137.80 1770 ---- ---- ---- ---- 130.60 -3.40 134.00 1775 ---- ---- ---- ---- 126.80 -3.40 130.20 1780 ---- ---- ---- ---- 123.20 -3.20 126.40 1785 ---- ---- ---- ---- 119.50 -3.20 122.70 1790 ---- ---- ---- ---- 116.00 -3.00 119.00 1795 ---- ---- ---- ---- 112.50 -2.90 115.40 1800 ---- ---- ---- ---- 109.00 -2.90 111.90 1805 ---- ---- ---- ---- 105.60 -2.80 108.40 1810 ---- ---- ---- ---- 102.30 -2.70 105.00 1815 ---- ---- ---- ---- 99.10 -2.60 101.70 1820 ---- ---- ---- ---- 95.90 -2.50 98.40 1825 ---- ---- ---- ---- 92.80 -2.40 95.20 1830 ---- ---- ---- ---- 89.70 -2.30 92.00 1835 ---- ---- ---- ---- 86.70 -2.20 88.90 1840 ---- ---- ---- ---- 83.80 -2.10 85.90 1845 ---- ---- ---- ---- 81.00 -2.00 83.00 1850 ---- ---- ---- ---- 78.30 -1.90 80.20 1855 ---- ---- ---- ---- 75.60 -1.80 77.40 1860 ---- ---- ---- ---- 73.00 -1.70 74.70 1865 ---- ---- ---- ---- 70.50 -1.60 72.10 1870 ---- ---- ---- ---- 68.00 -1.60 69.60 1875 ---- ---- ---- ---- 65.60 -1.60 67.20 1880 ---- ---- ---- ---- 63.30 -1.60 64.90 1885 ---- ---- ---- ---- 61.10 -1.60 62.70 1890 ---- ---- ---- ---- 59.00 -1.50 60.50 1895 ---- ---- ---- ---- 56.90 -1.40 58.30 1900 ---- ---- ---- ---- 54.90 -1.40 56.30 1905 ---- ---- ---- ---- 52.90 -1.40 54.30 1910 ---- ---- ---- ---- 51.00 -1.40 52.40 1915 ---- ---- ---- ---- 49.20 -1.30 50.50 1920 ---- ---- ---- ---- 47.50 -1.20 48.70 1925 ---- ---- ---- ---- 45.80 -1.10 46.90 1930 ---- ---- ---- ---- 44.10 -1.10 45.20 1935 ---- ---- ---- ---- 42.60 -1.00 43.60 1940 ---- ---- ---- ---- 41.10 -.90 42.00 1945 ---- ---- ---- ---- 39.60 -.90 40.50 1950 ---- ---- ---- ---- 38.20 -.90 39.10 1955 ---- ---- ---- ---- 36.90 -.70 37.60 1960 ---- ---- ---- ---- 35.60 -.70 36.30 1965 ---- ---- ---- ---- 34.30 -.70 35.00 1970 ---- ---- ---- ---- 33.10 -.60 33.70 1975 ---- ---- ---- ---- 32.00 -.50 32.50 1980 ---- ---- ---- ---- 30.90 -.50 31.40 1985 ---- ---- ---- ---- 29.80 -.50 30.30 1990 ---- ---- ---- ---- 28.80 -.40 29.20 1995 ---- ---- ---- ---- 27.80 -.40 28.20 2000 ---- ---- ---- ---- 26.80 -.40 27.20 2005 ---- ---- ---- ---- 25.90 -.40 26.30 2010 ---- ---- ---- ---- 25.10 -.30 25.40 2015 ---- ---- ---- ---- 24.20 -.40 24.60 2020 ---- ---- ---- ---- 23.40 -.30 23.70 2025 ---- ---- ---- ---- 22.70 -.20 22.90 2030 ---- ---- ---- ---- 21.90 -.30 22.20 2035 ---- ---- ---- ---- 21.20 -.20 21.40 2040 ---- ---- ---- ---- 20.50 -.20 20.70 2045 ---- ---- ---- ---- 19.90 -.20 20.10 2050 ---- ---- ---- ---- 19.20 -.20 19.40 2055 ---- ---- ---- ---- 18.60 -.20 18.80 2060 ---- ---- ---- ---- 18.00 -.20 18.20 2065 ---- ---- ---- ---- 17.50 -.10 17.60 2070 ---- ---- ---- ---- 16.90 -.10 17.00 2075 ---- ---- ---- ---- 16.40 -.10 16.50 2080 ---- ---- ---- ---- 15.90 -.10 16.00 2085 ---- ---- ---- ---- 15.40 -.10 15.50 2090 ---- ---- ---- ---- 15.00 .00 15.00 2095 ---- ---- ---- ---- 14.50 .00 14.50 2100 ---- ---- ---- ---- 14.10 .00 14.10 2105 ---- ---- ---- ---- 13.70 .00 13.70 2110 ---- ---- ---- ---- 13.30 +.10 13.20 2120 ---- ---- ---- ---- 12.50 .00 12.50 2130 ---- ---- ---- ---- 11.80 +.10 11.70 2140 ---- ---- ---- ---- 11.10 .00 11.10 2150 ---- ---- ---- ---- 10.50 +.10 10.40 2160 ---- ---- ---- ---- 9.90 +.10 9.80 2170 ---- ---- ---- ---- 9.40 +.10 9.30 2180 ---- ---- ---- ---- 8.90 +.10 8.80 2190 ---- ---- ---- ---- 8.40 +.10 8.30 2200 ---- ---- ---- ---- 7.90 .00 7.90 2225 ---- ---- ---- ---- 7.00 +.10 6.90 2250 ---- ---- ---- ---- 6.20 +.10 6.10 2275 ---- ---- ---- ---- 5.50 +.10 5.40 2300 ---- ---- ---- ---- 4.90 +.10 4.80 2325 ---- ---- ---- ---- 4.40 +.20 4.20 2350 ---- ---- ---- ---- 3.90 +.10 3.80 2375 ---- ---- ---- ---- 3.50 +.20 3.30 2400 ---- ---- ---- ---- 3.10 +.10 3.00 OMG MAY24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 473.00 ---- ---- 1450 ---- ---- ---- ---- 448.00 -6.20 454.20 1475 ---- ---- ---- ---- 423.00 -6.20 429.20 1500 ---- ---- ---- ---- 398.00 -6.20 404.20 1525 ---- ---- ---- ---- 373.00 -6.20 379.20 1550 ---- ---- ---- ---- 348.10 -6.10 354.20 1575 ---- ---- ---- ---- 323.50 -5.90 329.40 1600 ---- ---- ---- ---- 299.30 -5.70 305.00 1610 ---- ---- ---- ---- 289.70 ---- ---- 1620 ---- ---- ---- ---- 280.20 ---- ---- 1625 ---- ---- ---- ---- 275.50 -5.40 280.90 1630 ---- ---- ---- ---- 270.70 -5.50 276.20 1640 ---- ---- ---- ---- 261.40 -5.30 266.70 1650 ---- ---- ---- ---- 252.10 -5.20 257.30 1660 ---- ---- ---- ---- 242.90 -5.10 248.00 1670 ---- ---- ---- ---- 233.80 -5.00 238.80 1680 ---- ---- ---- ---- 224.80 -4.90 229.70 1690 ---- ---- ---- ---- 215.90 -4.80 220.70 1700 ---- ---- ---- ---- 207.10 -4.70 211.80 1705 ---- ---- ---- ---- 202.70 ---- ---- 1710 ---- ---- ---- ---- 198.40 -4.60 203.00 1715 ---- ---- ---- ---- 194.10 ---- ---- 1720 ---- ---- ---- ---- 189.90 -4.50 194.40 1725 ---- ---- ---- ---- 185.60 -4.50 190.10 1730 ---- ---- ---- ---- 181.50 -4.40 185.90 1735 ---- ---- ---- ---- 177.30 -4.30 181.60 1740 ---- ---- ---- ---- 173.20 -4.30 177.50 1745 ---- ---- ---- ---- 169.20 -4.10 173.30 1750 ---- ---- ---- ---- 165.10 -4.10 169.20 1755 ---- ---- ---- ---- 161.20 -4.00 165.20 1760 ---- ---- ---- ---- 157.20 -4.00 161.20 1765 ---- ---- ---- ---- 153.30 -3.90 157.20 1770 ---- ---- ---- ---- 149.50 -3.80 153.30 1775 ---- ---- ---- ---- 145.70 -3.70 149.40 1780 ---- ---- ---- ---- 142.00 -3.60 145.60 1785 ---- ---- ---- ---- 138.30 -3.50 141.80 1790 ---- ---- ---- ---- 134.60 -3.50 138.10 1795 ---- ---- ---- ---- 131.10 -3.30 134.40 1800 ---- ---- ---- ---- 127.50 -3.30 130.80 1805 ---- ---- ---- ---- 124.10 -3.10 127.20 1810 ---- ---- ---- ---- 120.70 -3.00 123.70 1815 ---- ---- ---- ---- 117.30 -3.00 120.30 1820 ---- ---- ---- ---- 114.00 -2.90 116.90 1825 ---- ---- ---- ---- 110.80 -2.80 113.60 1830 ---- ---- ---- ---- 107.60 -2.80 110.40 1835 ---- ---- ---- ---- 104.50 -2.70 107.20 1840 ---- ---- ---- ---- 101.50 -2.60 104.10 1845 ---- ---- ---- ---- 98.50 -2.50 101.00 1850 ---- ---- ---- ---- 95.60 -2.40 98.00 1855 ---- ---- ---- ---- 92.70 -2.40 95.10 1860 ---- ---- ---- ---- 89.90 -2.40 92.30 1865 ---- ---- ---- ---- 87.20 -2.30 89.50 1870 ---- ---- ---- ---- 84.60 -2.20 86.80 1875 ---- ---- ---- ---- 82.00 -2.10 84.10 1880 ---- ---- ---- ---- 79.50 -2.00 81.50 1885 ---- ---- ---- ---- 77.00 -2.00 79.00 1890 ---- ---- ---- ---- 74.70 -1.80 76.50 1895 ---- ---- ---- ---- 72.30 -1.80 74.10 1900 ---- ---- ---- ---- 70.10 -1.70 71.80 1905 ---- ---- ---- ---- 67.90 -1.70 69.60 1910 ---- ---- ---- ---- 65.80 -1.50 67.30 1915 ---- ---- ---- ---- 63.70 -1.50 65.20 1920 ---- ---- ---- ---- 61.80 -1.30 63.10 1925 ---- ---- ---- ---- 59.80 -1.30 61.10 1930 ---- ---- ---- ---- 58.00 -1.20 59.20 1935 ---- ---- ---- ---- 56.20 -1.10 57.30 1940 ---- ---- ---- ---- 54.40 -1.10 55.50 1945 ---- ---- ---- ---- 52.70 -1.10 53.80 1950 ---- ---- ---- ---- 51.10 -1.00 52.10 1955 ---- ---- ---- ---- 49.50 -1.00 50.50 1960 ---- ---- ---- ---- 48.00 -1.00 49.00 1965 ---- ---- ---- ---- 46.50 -1.10 47.60 1970 ---- ---- ---- ---- 45.10 -1.00 46.10 1975 ---- ---- ---- ---- 43.70 -1.10 44.80 1980 ---- ---- ---- ---- 42.30 -1.10 43.40 1985 ---- ---- ---- ---- 41.10 -1.00 42.10 1990 ---- ---- ---- ---- 39.80 -1.00 40.80 1995 ---- ---- ---- ---- 38.60 -.90 39.50 2000 ---- ---- ---- ---- 37.40 -.80 38.20 2005 ---- ---- ---- ---- 36.30 -.70 37.00 2010 ---- ---- ---- ---- 35.20 -.60 35.80 2015 ---- ---- ---- ---- 34.20 -.50 34.70 2020 ---- ---- ---- ---- 33.20 -.40 33.60 2025 ---- ---- ---- ---- 32.20 -.40 32.60 2030 ---- ---- ---- ---- 31.20 -.40 31.60 2035 ---- ---- ---- ---- 30.30 -.40 30.70 2040 ---- ---- ---- ---- 29.50 -.30 29.80 2045 ---- ---- ---- ---- 28.60 -.40 29.00 2050 ---- ---- ---- ---- 27.80 -.40 28.20 2055 ---- ---- ---- ---- 27.00 -.40 27.40 2060 ---- ---- ---- ---- 26.20 -.50 26.70 2065 ---- ---- ---- ---- 25.50 -.40 25.90 2070 ---- ---- ---- ---- 24.80 -.40 25.20 2075 ---- ---- ---- ---- 24.10 -.40 24.50 2080 ---- ---- ---- ---- 23.40 -.40 23.80 2085 ---- ---- ---- ---- 22.80 -.40 23.20 2090 ---- ---- ---- ---- 22.20 -.30 22.50 2095 ---- ---- ---- ---- 21.60 -.30 21.90 2100 ---- ---- ---- ---- 21.00 -.30 21.30 2105 ---- ---- ---- ---- 20.40 -.30 20.70 2110 ---- ---- ---- ---- 19.90 -.20 20.10 2115 ---- ---- ---- ---- 19.40 -.20 19.60 2120 ---- ---- ---- ---- 18.90 -.10 19.00 2125 ---- ---- ---- ---- 18.40 -.10 18.50 2130 ---- ---- ---- ---- 17.90 -.10 18.00 2140 ---- ---- ---- ---- 17.00 .00 17.00 2150 ---- ---- ---- ---- 16.10 .00 16.10 2160 ---- ---- ---- ---- 15.30 .00 15.30 2170 ---- ---- ---- ---- 14.60 +.10 14.50 2180 ---- ---- ---- ---- 13.90 +.10 13.80 2190 ---- ---- ---- ---- 13.20 +.10 13.10 2200 ---- ---- ---- ---- 12.60 +.10 12.50 2210 ---- ---- ---- ---- 12.00 +.10 11.90 2220 ---- ---- ---- ---- 11.40 +.10 11.30 2225 ---- ---- ---- ---- 11.20 +.10 11.10 2250 ---- ---- ---- ---- 9.90 .00 9.90 2275 ---- ---- ---- ---- 8.90 +.10 8.80 2300 ---- ---- ---- ---- 7.90 .00 7.90 2325 ---- ---- ---- ---- 7.10 .00 7.10 2350 ---- ---- ---- ---- 6.40 .00 6.40 2375 ---- ---- ---- ---- 5.80 +.10 5.70 2400 ---- ---- ---- ---- 5.30 +.20 5.10 OMG JUN24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 473.00 ---- ---- 1450 ---- ---- ---- ---- 448.00 -6.20 454.20 1475 ---- ---- ---- ---- 423.00 -6.20 429.20 1500 ---- ---- ---- ---- 398.00 -6.20 404.20 1525 ---- ---- ---- ---- 373.00 -6.20 379.20 1550 ---- ---- ---- ---- 348.30 -6.00 354.30 1575 ---- ---- ---- ---- 324.00 -5.80 329.80 1600 ---- ---- ---- ---- 300.10 -5.60 305.70 1610 ---- ---- ---- ---- 290.60 ---- ---- 1620 ---- ---- ---- ---- 281.30 ---- ---- 1625 ---- ---- ---- ---- 276.60 -5.40 282.00 1630 ---- ---- ---- ---- 272.00 -5.30 277.30 1640 ---- ---- ---- ---- 262.80 -5.20 268.00 1650 ---- ---- ---- ---- 253.60 -5.20 258.80 1660 ---- ---- ---- ---- 244.60 -5.00 249.60 1670 ---- ---- ---- ---- 235.70 -4.90 240.60 1680 ---- ---- ---- ---- 226.90 -4.80 231.70 1690 ---- ---- ---- ---- 218.20 -4.60 222.80 1700 ---- ---- ---- ---- 209.60 -4.50 214.10 1705 ---- ---- ---- ---- 205.30 ---- ---- 1710 ---- ---- ---- ---- 201.10 -4.50 205.60 1715 ---- ---- ---- ---- 197.00 ---- ---- 1720 ---- ---- ---- ---- 192.80 -4.30 197.10 1725 ---- ---- ---- ---- 188.70 -4.20 192.90 1730 ---- ---- ---- ---- 184.60 -4.20 188.80 1735 ---- ---- ---- ---- 180.60 -4.10 184.70 1740 ---- ---- ---- ---- 176.60 -4.10 180.70 1745 ---- ---- ---- ---- 172.70 -3.90 176.60 1750 ---- ---- ---- ---- 168.80 -3.90 172.70 1755 ---- ---- ---- ---- 164.90 -3.80 168.70 1760 ---- ---- ---- ---- 161.10 -3.80 164.90 1765 ---- ---- ---- ---- 157.40 -3.60 161.00 1770 ---- ---- ---- ---- 153.60 -3.60 157.20 1775 ---- ---- ---- ---- 150.00 -3.50 153.50 1780 ---- ---- ---- ---- 146.40 -3.40 149.80 1785 ---- ---- ---- ---- 142.80 -3.30 146.10 1790 ---- ---- ---- ---- 139.30 -3.20 142.50 1795 ---- ---- ---- ---- 135.80 -3.20 139.00 1800 ---- ---- ---- ---- 132.40 -3.10 135.50 1805 ---- ---- ---- ---- 129.00 -3.00 132.00 1810 ---- ---- ---- ---- 125.70 -2.90 128.60 1815 ---- ---- ---- ---- 122.50 -2.80 125.30 1820 ---- ---- ---- ---- 119.30 -2.70 122.00 1825 ---- ---- ---- ---- 116.20 -2.60 118.80 1830 ---- ---- ---- ---- 113.10 -2.60 115.70 1835 ---- ---- ---- ---- 110.10 -2.50 112.60 1840 ---- ---- ---- ---- 107.20 -2.30 109.50 1845 ---- ---- ---- ---- 104.30 -2.30 106.60 1850 ---- ---- ---- ---- 101.50 -2.20 103.70 1855 ---- ---- ---- ---- 98.70 -2.10 100.80 1860 ---- ---- ---- ---- 96.00 -2.10 98.10 1865 ---- ---- ---- ---- 93.40 -2.00 95.40 1870 ---- ---- ---- ---- 90.80 -1.90 92.70 1875 ---- ---- ---- ---- 88.30 -1.80 90.10 1880 ---- ---- ---- ---- 85.80 -1.80 87.60 1885 ---- ---- ---- ---- 83.40 -1.80 85.20 1890 ---- ---- ---- ---- 81.10 -1.70 82.80 1895 ---- ---- ---- ---- 78.80 -1.70 80.50 1900 ---- ---- ---- ---- 76.60 -1.60 78.20 1905 ---- ---- ---- ---- 74.40 -1.60 76.00 1910 ---- ---- ---- ---- 72.40 -1.50 73.90 1915 ---- ---- ---- ---- 70.30 -1.50 71.80 1920 ---- ---- ---- ---- 68.40 -1.40 69.80 1925 ---- ---- ---- ---- 66.40 -1.50 67.90 1930 ---- ---- ---- ---- 64.60 -1.40 66.00 1935 ---- ---- ---- ---- 62.80 -1.30 64.10 1940 ---- ---- ---- ---- 61.00 -1.30 62.30 1945 ---- ---- ---- ---- 59.30 -1.30 60.60 1950 ---- ---- ---- ---- 57.70 -1.20 58.90 1955 ---- ---- ---- ---- 56.10 -1.20 57.30 1960 ---- ---- ---- ---- 54.50 -1.20 55.70 1965 ---- ---- ---- ---- 53.00 -1.10 54.10 1970 ---- ---- ---- ---- 51.60 -1.00 52.60 1975 ---- ---- ---- ---- 50.10 -1.00 51.10 1980 ---- ---- ---- ---- 48.80 -.90 49.70 1985 ---- ---- ---- ---- 47.50 -.80 48.30 1990 ---- ---- ---- ---- 46.20 -.80 47.00 1995 ---- ---- ---- ---- 44.90 -.80 45.70 2000 ---- ---- ---- ---- 43.70 -.70 44.40 2005 ---- ---- ---- ---- 42.60 -.60 43.20 2010 ---- ---- ---- ---- 41.40 -.60 42.00 2015 ---- ---- ---- ---- 40.30 -.60 40.90 2020 ---- ---- ---- ---- 39.30 -.50 39.80 2025 ---- ---- ---- ---- 38.20 -.50 38.70 2030 ---- ---- ---- ---- 37.30 -.40 37.70 2035 ---- ---- ---- ---- 36.30 -.40 36.70 2040 ---- ---- ---- ---- 35.40 -.30 35.70 2045 ---- ---- ---- ---- 34.40 -.30 34.70 2050 ---- ---- ---- ---- 33.60 -.20 33.80 2055 ---- ---- ---- ---- 32.70 -.20 32.90 2060 ---- ---- ---- ---- 31.90 -.20 32.10 2065 ---- ---- ---- ---- 31.10 -.20 31.30 2070 ---- ---- ---- ---- 30.30 -.20 30.50 2075 ---- ---- ---- ---- 29.60 -.10 29.70 2080 ---- ---- ---- ---- 28.80 -.10 28.90 2085 ---- ---- ---- ---- 28.10 -.10 28.20 2090 ---- ---- ---- ---- 27.40 -.10 27.50 2095 ---- ---- ---- ---- 26.80 .00 26.80 2100 ---- ---- ---- ---- 26.10 -.10 26.20 2105 ---- ---- ---- ---- 25.50 .00 25.50 2110 ---- ---- ---- ---- 24.90 .00 24.90 2115 ---- ---- ---- ---- 24.30 .00 24.30 2120 ---- ---- ---- ---- 23.70 .00 23.70 2125 ---- ---- ---- ---- 23.20 .00 23.20 2130 ---- ---- ---- ---- 22.60 .00 22.60 2140 ---- ---- ---- ---- 21.60 .00 21.60 2150 ---- ---- ---- ---- 20.60 .00 20.60 2160 ---- ---- ---- ---- 19.70 .00 19.70 2170 ---- ---- ---- ---- 18.80 -.10 18.90 2180 ---- ---- ---- ---- 18.00 .00 18.00 2190 ---- ---- ---- ---- 17.20 .00 17.20 2200 ---- ---- ---- ---- 16.40 -.10 16.50 2210 ---- ---- ---- ---- 15.70 -.10 15.80 2220 ---- ---- ---- ---- 15.10 .00 15.10 2225 ---- ---- ---- ---- 14.70 -.10 14.80 2250 ---- ---- ---- ---- 13.30 +.10 13.20 2275 ---- ---- ---- ---- 11.90 .00 11.90 2300 ---- ---- ---- ---- 10.80 +.10 10.70 2325 ---- ---- ---- ---- 9.80 +.20 9.60 2350 ---- ---- ---- ---- 8.90 +.20 8.70 2375 ---- ---- ---- ---- 8.10 +.20 7.90 2400 ---- ---- ---- ---- 7.40 +.10 7.30 OMG JUL24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 490.70 ---- ---- 1450 ---- ---- ---- ---- 465.70 -6.50 472.20 1475 ---- ---- ---- ---- 440.70 -6.50 447.20 1500 ---- ---- ---- ---- 415.70 -6.50 422.20 1525 ---- ---- ---- ---- 390.70 -6.50 397.20 1550 ---- ---- ---- ---- 366.10 -6.20 372.30 1575 ---- ---- ---- ---- 341.80 -6.10 347.90 1600 ---- ---- ---- ---- 317.90 -5.90 323.80 1620 ---- ---- ---- ---- 299.10 ---- ---- 1625 ---- ---- ---- ---- 294.40 -5.70 300.10 1630 ---- ---- ---- ---- 289.80 ---- ---- 1640 ---- ---- ---- ---- 280.60 -5.50 286.10 1650 ---- ---- ---- ---- 271.50 -5.40 276.90 1660 ---- ---- ---- ---- 262.50 -5.30 267.80 1670 ---- ---- ---- ---- 253.50 -5.20 258.70 1680 ---- ---- ---- ---- 244.70 -5.10 249.80 1690 ---- ---- ---- ---- 236.00 -5.00 241.00 1700 ---- ---- ---- ---- 227.40 -4.80 232.20 1710 ---- ---- ---- ---- 218.90 -4.80 223.70 1720 ---- ---- ---- ---- 210.50 -4.70 215.20 1725 ---- ---- ---- ---- 206.40 ---- ---- 1730 ---- ---- ---- ---- 202.30 -4.50 206.80 1735 ---- ---- ---- ---- 198.30 ---- ---- 1740 ---- ---- ---- ---- 194.30 -4.40 198.70 1745 ---- ---- ---- ---- 190.30 -4.30 194.60 1750 ---- ---- ---- ---- 186.40 -4.20 190.60 1755 ---- ---- ---- ---- 182.50 -4.20 186.70 1760 ---- ---- ---- ---- 178.60 -4.20 182.80 1765 ---- ---- ---- ---- 174.80 -4.10 178.90 1770 ---- ---- ---- ---- 171.00 -4.10 175.10 1775 ---- ---- ---- ---- 167.30 -4.00 171.30 1780 ---- ---- ---- ---- 163.60 -3.90 167.50 1785 ---- ---- ---- ---- 160.00 -3.90 163.90 1790 ---- ---- ---- ---- 156.40 -3.80 160.20 1795 ---- ---- ---- ---- 152.90 -3.70 156.60 1800 ---- ---- ---- ---- 149.40 -3.70 153.10 1805 ---- ---- ---- ---- 145.90 -3.70 149.60 1810 ---- ---- ---- ---- 142.50 -3.60 146.10 1815 ---- ---- ---- ---- 139.20 -3.50 142.70 1820 ---- ---- ---- ---- 135.90 -3.50 139.40 1825 ---- ---- ---- ---- 132.70 -3.40 136.10 1830 ---- ---- ---- ---- 129.50 -3.40 132.90 1835 ---- ---- ---- ---- 126.30 -3.40 129.70 1840 ---- ---- ---- ---- 123.30 -3.30 126.60 1845 ---- ---- ---- ---- 120.20 -3.30 123.50 1850 ---- ---- ---- ---- 117.30 -3.20 120.50 1855 ---- ---- ---- ---- 114.40 -3.10 117.50 1860 ---- ---- ---- ---- 111.50 -3.10 114.60 1865 ---- ---- ---- ---- 108.70 -3.10 111.80 1870 ---- ---- ---- ---- 106.00 -3.00 109.00 1875 ---- ---- ---- ---- 103.30 -2.90 106.20 1880 ---- ---- ---- ---- 100.70 -2.80 103.50 1885 ---- ---- ---- ---- 98.10 -2.80 100.90 1890 ---- ---- ---- ---- 95.60 -2.70 98.30 1895 ---- ---- ---- ---- 93.10 -2.70 95.80 1900 ---- ---- ---- ---- 90.80 -2.60 93.40 1905 ---- ---- ---- ---- 88.40 -2.60 91.00 1910 ---- ---- ---- ---- 86.10 -2.50 88.60 1915 ---- ---- ---- ---- 83.90 -2.40 86.30 1920 ---- ---- ---- ---- 81.80 -2.30 84.10 1925 ---- ---- ---- ---- 79.70 -2.20 81.90 1930 ---- ---- ---- ---- 77.60 -2.20 79.80 1935 ---- ---- ---- ---- 75.60 -2.10 77.70 1940 ---- ---- ---- ---- 73.70 -2.00 75.70 1945 ---- ---- ---- ---- 71.80 -1.90 73.70 1950 ---- ---- ---- ---- 70.00 -1.80 71.80 1955 ---- ---- ---- ---- 68.20 -1.70 69.90 1960 ---- ---- ---- ---- 66.40 -1.70 68.10 1965 ---- ---- ---- ---- 64.80 -1.50 66.30 1970 ---- ---- ---- ---- 63.10 -1.50 64.60 1975 ---- ---- ---- ---- 61.50 -1.40 62.90 1980 ---- ---- ---- ---- 60.00 -1.20 61.20 1985 ---- ---- ---- ---- 58.50 -1.20 59.70 1990 ---- ---- ---- ---- 57.00 -1.10 58.10 1995 ---- ---- ---- ---- 55.60 -1.00 56.60 2000 ---- ---- ---- ---- 54.20 -1.00 55.20 2005 ---- ---- ---- ---- 52.90 -.90 53.80 2010 ---- ---- ---- ---- 51.60 -.80 52.40 2015 ---- ---- ---- ---- 50.30 -.80 51.10 2020 ---- ---- ---- ---- 49.10 -.70 49.80 2025 ---- ---- ---- ---- 47.90 -.60 48.50 2030 ---- ---- ---- ---- 46.70 -.60 47.30 2035 ---- ---- ---- ---- 45.60 -.50 46.10 2040 ---- ---- ---- ---- 44.50 -.50 45.00 2045 ---- ---- ---- ---- 43.40 -.50 43.90 2050 ---- ---- ---- ---- 42.40 -.40 42.80 2055 ---- ---- ---- ---- 41.40 -.40 41.80 2060 ---- ---- ---- ---- 40.40 -.40 40.80 2065 ---- ---- ---- ---- 39.40 -.40 39.80 2070 ---- ---- ---- ---- 38.50 -.30 38.80 2075 ---- ---- ---- ---- 37.60 -.30 37.90 2080 ---- ---- ---- ---- 36.70 -.30 37.00 2085 ---- ---- ---- ---- 35.90 -.30 36.20 2090 ---- ---- ---- ---- 35.10 -.20 35.30 2095 ---- ---- ---- ---- 34.30 -.20 34.50 2100 ---- ---- ---- ---- 33.50 -.20 33.70 2105 ---- ---- ---- ---- 32.70 -.20 32.90 2110 ---- ---- ---- ---- 32.00 -.20 32.20 2115 ---- ---- ---- ---- 31.30 -.20 31.50 2120 ---- ---- ---- ---- 30.60 -.10 30.70 2125 ---- ---- ---- ---- 29.90 -.20 30.10 2130 ---- ---- ---- ---- 29.20 -.20 29.40 2135 ---- ---- ---- ---- 28.60 -.10 28.70 2140 ---- ---- ---- ---- 28.00 -.10 28.10 2150 ---- ---- ---- ---- 26.80 -.10 26.90 2160 ---- ---- ---- ---- 25.70 .00 25.70 2170 ---- ---- ---- ---- 24.60 .00 24.60 2180 ---- ---- ---- ---- 23.60 .00 23.60 2190 ---- ---- ---- ---- 22.70 +.10 22.60 2200 ---- ---- ---- ---- 21.70 .00 21.70 2210 ---- ---- ---- ---- 20.90 +.10 20.80 2220 ---- ---- ---- ---- 20.10 +.20 19.90 2225 ---- ---- ---- ---- 19.70 ---- ---- 2230 ---- ---- ---- ---- 19.30 +.20 19.10 2240 ---- ---- ---- ---- 18.50 +.10 18.40 2250 ---- ---- ---- ---- 17.80 +.20 17.60 2275 ---- ---- ---- ---- 16.20 +.20 16.00 2300 ---- ---- ---- ---- 14.70 +.20 14.50 2325 ---- ---- ---- ---- 13.40 +.20 13.20 2350 ---- ---- ---- ---- 12.20 +.10 12.10 2375 ---- ---- ---- ---- 11.20 +.10 11.10 2400 ---- ---- ---- ---- 10.20 +.10 10.10 2425 ---- ---- ---- ---- 9.40 +.10 9.30 OMG AUG24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 490.70 ---- ---- 1450 ---- ---- ---- ---- 465.70 -6.50 472.20 1475 ---- ---- ---- ---- 440.70 -6.50 447.20 1500 ---- ---- ---- ---- 415.70 -6.50 422.20 1525 ---- ---- ---- ---- 390.90 -6.30 397.20 1550 ---- ---- ---- ---- 366.50 -6.10 372.60 1575 ---- ---- ---- ---- 342.40 -5.90 348.30 1600 ---- ---- ---- ---- 318.80 -5.70 324.50 1620 ---- ---- ---- ---- 300.30 ---- ---- 1625 ---- ---- ---- ---- 295.70 -5.50 301.20 1630 ---- ---- ---- ---- 291.20 ---- ---- 1640 ---- ---- ---- ---- 282.10 -5.30 287.40 1650 ---- ---- ---- ---- 273.10 -5.30 278.40 1660 ---- ---- ---- ---- 264.20 -5.20 269.40 1670 ---- ---- ---- ---- 255.50 -5.00 260.50 1680 ---- ---- ---- ---- 246.80 -5.00 251.80 1690 ---- ---- ---- ---- 238.30 -4.80 243.10 1700 ---- ---- ---- ---- 229.80 -4.80 234.60 1710 ---- ---- ---- ---- 221.50 -4.70 226.20 1720 ---- ---- ---- ---- 213.30 -4.60 217.90 1725 ---- ---- ---- ---- 209.30 ---- ---- 1730 ---- ---- ---- ---- 205.30 -4.40 209.70 1735 ---- ---- ---- ---- 201.30 ---- ---- 1740 ---- ---- ---- ---- 197.40 -4.30 201.70 1745 ---- ---- ---- ---- 193.50 -4.20 197.70 1750 ---- ---- ---- ---- 189.60 -4.20 193.80 1755 ---- ---- ---- ---- 185.80 -4.20 190.00 1760 ---- ---- ---- ---- 182.00 -4.10 186.10 1765 ---- ---- ---- ---- 178.30 -4.00 182.30 1770 ---- ---- ---- ---- 174.60 -4.00 178.60 1775 ---- ---- ---- ---- 171.00 -3.90 174.90 1780 ---- ---- ---- ---- 167.40 -3.80 171.20 1785 ---- ---- ---- ---- 163.80 -3.80 167.60 1790 ---- ---- ---- ---- 160.30 -3.70 164.00 1795 ---- ---- ---- ---- 156.90 -3.60 160.50 1800 ---- ---- ---- ---- 153.40 -3.60 157.00 1805 ---- ---- ---- ---- 150.10 -3.40 153.50 1810 ---- ---- ---- ---- 146.80 -3.40 150.20 1815 ---- ---- ---- ---- 143.50 -3.30 146.80 1820 ---- ---- ---- ---- 140.30 -3.20 143.50 1825 ---- ---- ---- ---- 137.10 -3.20 140.30 1830 ---- ---- ---- ---- 134.00 -3.10 137.10 1835 ---- ---- ---- ---- 131.00 -3.00 134.00 1840 ---- ---- ---- ---- 128.00 -2.90 130.90 1845 ---- ---- ---- ---- 125.00 -2.90 127.90 1850 ---- ---- ---- ---- 122.10 -2.80 124.90 1855 ---- ---- ---- ---- 119.30 -2.70 122.00 1860 ---- ---- ---- ---- 116.50 -2.70 119.20 1865 ---- ---- ---- ---- 113.80 -2.60 116.40 1870 ---- ---- ---- ---- 111.10 -2.50 113.60 1875 ---- ---- ---- ---- 108.50 -2.40 110.90 1880 ---- ---- ---- ---- 105.90 -2.40 108.30 1885 ---- ---- ---- ---- 103.40 -2.30 105.70 1890 ---- ---- ---- ---- 100.90 -2.20 103.10 1895 ---- ---- ---- ---- 98.50 -2.20 100.70 1900 ---- ---- ---- ---- 96.10 -2.10 98.20 1905 ---- ---- ---- ---- 93.80 -2.10 95.90 1910 ---- ---- ---- ---- 91.60 -2.00 93.60 1915 ---- ---- ---- ---- 89.40 -1.90 91.30 1920 ---- ---- ---- ---- 87.20 -1.90 89.10 1925 ---- ---- ---- ---- 85.10 -1.80 86.90 1930 ---- ---- ---- ---- 83.10 -1.70 84.80 1935 ---- ---- ---- ---- 81.10 -1.70 82.80 1940 ---- ---- ---- ---- 79.20 -1.60 80.80 1945 ---- ---- ---- ---- 77.30 -1.50 78.80 1950 ---- ---- ---- ---- 75.50 -1.50 77.00 1955 ---- ---- ---- ---- 73.70 -1.40 75.10 1960 ---- ---- ---- ---- 71.90 -1.40 73.30 1965 ---- ---- ---- ---- 70.30 -1.20 71.50 1970 ---- ---- ---- ---- 68.60 -1.20 69.80 1975 ---- ---- ---- ---- 67.00 -1.20 68.20 1980 ---- ---- ---- ---- 65.40 -1.20 66.60 1985 ---- ---- ---- ---- 63.90 -1.10 65.00 1990 ---- ---- ---- ---- 62.40 -1.10 63.50 1995 ---- ---- ---- ---- 61.00 -1.00 62.00 2000 ---- ---- ---- ---- 59.60 -.90 60.50 2005 ---- ---- ---- ---- 58.30 -.80 59.10 2010 ---- ---- ---- ---- 56.90 -.80 57.70 2015 ---- ---- ---- ---- 55.70 -.70 56.40 2020 ---- ---- ---- ---- 54.40 -.70 55.10 2025 ---- ---- ---- ---- 53.20 -.60 53.80 2030 ---- ---- ---- ---- 52.00 -.60 52.60 2035 ---- ---- ---- ---- 50.90 -.50 51.40 2040 ---- ---- ---- ---- 49.70 -.50 50.20 2045 ---- ---- ---- ---- 48.60 -.50 49.10 2050 ---- ---- ---- ---- 47.60 -.40 48.00 2055 ---- ---- ---- ---- 46.50 -.40 46.90 2060 ---- ---- ---- ---- 45.50 -.40 45.90 2065 ---- ---- ---- ---- 44.60 -.30 44.90 2070 ---- ---- ---- ---- 43.60 -.30 43.90 2075 ---- ---- ---- ---- 42.70 -.20 42.90 2080 ---- ---- ---- ---- 41.80 -.20 42.00 2085 ---- ---- ---- ---- 40.90 -.20 41.10 2090 ---- ---- ---- ---- 40.00 -.20 40.20 2095 ---- ---- ---- ---- 39.20 -.10 39.30 2100 ---- ---- ---- ---- 38.40 -.10 38.50 2105 ---- ---- ---- ---- 37.60 .00 37.60 2110 ---- ---- ---- ---- 36.80 .00 36.80 2115 ---- ---- ---- ---- 36.00 -.10 36.10 2120 ---- ---- ---- ---- 35.30 .00 35.30 2125 ---- ---- ---- ---- 34.60 .00 34.60 2130 ---- ---- ---- ---- 33.80 .00 33.80 2135 ---- ---- ---- ---- 33.20 +.10 33.10 2140 ---- ---- ---- ---- 32.50 .00 32.50 2150 ---- ---- ---- ---- 31.20 +.10 31.10 2160 ---- ---- ---- ---- 30.00 +.10 29.90 2170 ---- ---- ---- ---- 28.80 +.10 28.70 2180 ---- ---- ---- ---- 27.70 +.10 27.60 2190 ---- ---- ---- ---- 26.60 +.10 26.50 2200 ---- ---- ---- ---- 25.60 +.10 25.50 2210 ---- ---- ---- ---- 24.70 +.20 24.50 2220 ---- ---- ---- ---- 23.80 +.20 23.60 2225 ---- ---- ---- ---- 23.30 ---- ---- 2230 ---- ---- ---- ---- 22.90 +.20 22.70 2240 ---- ---- ---- ---- 22.10 +.20 21.90 2250 ---- ---- ---- ---- 21.30 +.20 21.10 2275 ---- ---- ---- ---- 19.50 +.30 19.20 2300 ---- ---- ---- ---- 17.80 +.20 17.60 2325 ---- ---- ---- ---- 16.40 +.30 16.10 2350 ---- ---- ---- ---- 15.00 +.20 14.80 2375 ---- ---- ---- ---- 13.80 +.20 13.60 2400 ---- ---- ---- ---- 12.70 +.20 12.50 2425 ---- ---- ---- ---- 11.80 +.30 11.50 OMG SEP24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 483.20 ---- ---- 1475 ---- ---- ---- ---- 458.20 -6.60 464.80 1500 ---- ---- ---- ---- 433.20 -6.60 439.80 1525 ---- ---- ---- ---- 408.40 -6.40 414.80 1550 ---- ---- ---- ---- 384.00 -6.20 390.20 1575 ---- ---- ---- ---- 360.00 -6.00 366.00 1600 ---- ---- ---- ---- 336.40 -5.90 342.30 1625 ---- ---- ---- ---- 313.30 -5.70 319.00 1640 ---- ---- ---- ---- 299.70 ---- ---- 1650 ---- ---- ---- ---- 290.80 -5.40 296.20 1660 ---- ---- ---- ---- 281.90 -5.40 287.30 1670 ---- ---- ---- ---- 273.20 -5.20 278.40 1680 ---- ---- ---- ---- 264.50 -5.20 269.70 1690 ---- ---- ---- ---- 255.90 -5.10 261.00 1700 ---- ---- ---- ---- 247.50 -5.00 252.50 1710 ---- ---- ---- ---- 239.20 -4.80 244.00 1720 ---- ---- ---- ---- 231.00 -4.70 235.70 1730 ---- ---- ---- ---- 222.90 -4.60 227.50 1740 ---- ---- ---- ---- 215.00 -4.50 219.50 1745 ---- ---- ---- ---- 211.10 ---- ---- 1750 ---- ---- ---- ---- 207.20 -4.40 211.60 1755 ---- ---- ---- ---- 203.30 ---- ---- 1760 ---- ---- ---- ---- 199.50 -4.30 203.80 1765 ---- ---- ---- ---- 195.80 -4.20 200.00 1770 ---- ---- ---- ---- 192.00 -4.20 196.20 1775 ---- ---- ---- ---- 188.40 -4.10 192.50 1780 ---- ---- ---- ---- 184.70 -4.10 188.80 1785 ---- ---- ---- ---- 181.10 -4.00 185.10 1790 ---- ---- ---- ---- 177.60 -3.90 181.50 1795 ---- ---- ---- ---- 174.10 -3.80 177.90 1800 ---- ---- ---- ---- 170.60 -3.80 174.40 1805 ---- ---- ---- ---- 167.20 -3.70 170.90 1810 ---- ---- ---- ---- 163.80 -3.60 167.40 1815 ---- ---- ---- ---- 160.50 -3.50 164.00 1820 ---- ---- ---- ---- 157.20 -3.50 160.70 1825 ---- ---- ---- ---- 153.90 -3.50 157.40 1830 ---- ---- ---- ---- 150.70 -3.40 154.10 1835 ---- ---- ---- ---- 147.60 -3.30 150.90 1840 ---- ---- ---- ---- 144.50 -3.30 147.80 1845 ---- ---- ---- ---- 141.40 -3.30 144.70 1850 ---- ---- ---- ---- 138.40 -3.20 141.60 1855 ---- ---- ---- ---- 135.50 -3.10 138.60 1860 ---- ---- ---- ---- 132.60 -3.00 135.60 1865 ---- ---- ---- ---- 129.70 -3.00 132.70 1870 ---- ---- ---- ---- 126.90 -3.00 129.90 1875 ---- ---- ---- ---- 124.10 -3.00 127.10 1880 ---- ---- ---- ---- 121.40 -2.90 124.30 1885 ---- ---- ---- ---- 118.70 -2.90 121.60 1890 ---- ---- ---- ---- 116.10 -2.80 118.90 1895 ---- ---- ---- ---- 113.50 -2.80 116.30 1900 ---- ---- ---- ---- 111.00 -2.80 113.80 1905 ---- ---- ---- ---- 108.60 -2.70 111.30 1910 ---- ---- ---- ---- 106.10 -2.70 108.80 1915 ---- ---- ---- ---- 103.80 -2.60 106.40 1920 ---- ---- ---- ---- 101.50 -2.60 104.10 1925 ---- ---- ---- ---- 99.20 -2.60 101.80 1930 ---- ---- ---- ---- 97.00 -2.50 99.50 1935 ---- ---- ---- ---- 94.80 -2.50 97.30 1940 ---- ---- ---- ---- 92.70 -2.50 95.20 1945 ---- ---- ---- ---- 90.70 -2.40 93.10 1950 ---- ---- ---- ---- 88.70 -2.30 91.00 1955 ---- ---- ---- ---- 86.80 -2.20 89.00 1960 ---- ---- ---- ---- 84.90 -2.10 87.00 1965 ---- ---- ---- ---- 83.00 -2.10 85.10 1970 ---- ---- ---- ---- 81.20 -2.00 83.20 1975 ---- ---- ---- ---- 79.40 -2.00 81.40 1980 ---- ---- ---- ---- 77.70 -1.90 79.60 1985 ---- ---- ---- ---- 76.00 -1.80 77.80 1990 ---- ---- ---- ---- 74.40 -1.70 76.10 1995 ---- ---- ---- ---- 72.80 -1.70 74.50 2000 ---- ---- ---- ---- 71.30 -1.50 72.80 2005 ---- ---- ---- ---- 69.70 -1.60 71.30 2010 ---- ---- ---- ---- 68.30 -1.40 69.70 2015 ---- ---- ---- ---- 66.80 -1.40 68.20 2020 ---- ---- ---- ---- 65.40 -1.30 66.70 2025 ---- ---- ---- ---- 64.00 -1.30 65.30 2030 ---- ---- ---- ---- 62.70 -1.20 63.90 2035 ---- ---- ---- ---- 61.40 -1.10 62.50 2040 ---- ---- ---- ---- 60.10 -1.10 61.20 2045 ---- ---- ---- ---- 58.90 -1.00 59.90 2050 ---- ---- ---- ---- 57.70 -1.00 58.70 2055 ---- ---- ---- ---- 56.50 -.90 57.40 2060 ---- ---- ---- ---- 55.30 -.90 56.20 2065 ---- ---- ---- ---- 54.20 -.90 55.10 2070 ---- ---- ---- ---- 53.10 -.90 54.00 2075 ---- ---- ---- ---- 52.10 -.70 52.80 2080 ---- ---- ---- ---- 51.00 -.80 51.80 2085 ---- ---- ---- ---- 50.00 -.70 50.70 2090 ---- ---- ---- ---- 49.10 -.60 49.70 2095 ---- ---- ---- ---- 48.10 -.60 48.70 2100 ---- ---- ---- ---- 47.20 -.50 47.70 2105 ---- ---- ---- ---- 46.30 -.50 46.80 2110 ---- ---- ---- ---- 45.40 -.40 45.80 2115 ---- ---- ---- ---- 44.50 -.40 44.90 2120 ---- ---- ---- ---- 43.70 -.40 44.10 2125 ---- ---- ---- ---- 42.80 -.40 43.20 2130 ---- ---- ---- ---- 42.00 -.40 42.40 2135 ---- ---- ---- ---- 41.30 -.20 41.50 2140 ---- ---- ---- ---- 40.50 -.20 40.70 2145 ---- ---- ---- ---- 39.70 -.30 40.00 2150 ---- ---- ---- ---- 39.00 -.20 39.20 2155 ---- ---- ---- ---- 38.30 -.20 38.50 2160 ---- ---- ---- ---- 37.60 -.10 37.70 2170 ---- ---- ---- ---- 36.20 -.10 36.30 2180 ---- ---- ---- ---- 34.90 -.10 35.00 2190 ---- ---- ---- ---- 33.60 -.10 33.70 2200 ---- ---- ---- ---- 32.40 -.10 32.50 2210 ---- ---- ---- ---- 31.30 .00 31.30 2220 ---- ---- ---- ---- 30.20 .00 30.20 2230 ---- ---- ---- ---- 29.10 .00 29.10 2240 ---- ---- ---- ---- 28.10 .00 28.10 2250 ---- ---- ---- ---- 27.20 +.10 27.10 2260 ---- ---- ---- ---- 26.30 +.10 26.20 2275 ---- ---- ---- ---- 25.00 +.10 24.90 2300 ---- ---- ---- ---- 23.00 +.20 22.80 2325 ---- ---- ---- ---- 21.20 +.20 21.00 2350 ---- ---- ---- ---- 19.60 +.20 19.40 2375 ---- ---- ---- ---- 18.20 +.30 17.90 2400 ---- ---- ---- ---- 16.80 +.30 16.50 2425 ---- ---- ---- ---- 15.60 +.30 15.30 2450 ---- ---- ---- ---- 14.50 +.30 14.20 OMG OCT24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 483.20 ---- ---- 1475 ---- ---- ---- ---- 458.20 -6.60 464.80 1500 ---- ---- ---- ---- 433.30 -6.50 439.80 1525 ---- ---- ---- ---- 408.70 -6.20 414.90 1550 ---- ---- ---- ---- 384.50 -6.00 390.50 1575 ---- ---- ---- ---- 360.80 -5.70 366.50 1600 ---- ---- ---- ---- 337.50 -5.40 342.90 1625 ---- ---- ---- ---- 314.80 -5.10 319.90 1640 ---- ---- ---- ---- 301.40 ---- ---- 1650 ---- ---- ---- ---- 292.60 -4.80 297.40 1660 ---- ---- ---- ---- 283.80 -4.70 288.50 1670 ---- ---- ---- ---- 275.20 -4.60 279.80 1680 ---- ---- ---- ---- 266.70 -4.40 271.10 1690 ---- ---- ---- ---- 258.30 -4.30 262.60 1700 ---- ---- ---- ---- 250.00 -4.20 254.20 1710 ---- ---- ---- ---- 241.80 -4.10 245.90 1720 ---- ---- ---- ---- 233.80 -3.90 237.70 1730 ---- ---- ---- ---- 225.90 -3.70 229.60 1740 ---- ---- ---- ---- 218.10 -3.60 221.70 1745 ---- ---- ---- ---- 214.20 ---- ---- 1750 ---- ---- ---- ---- 210.40 -3.50 213.90 1755 ---- ---- ---- ---- 206.70 ---- ---- 1760 ---- ---- ---- ---- 203.00 -3.30 206.30 1765 ---- ---- ---- ---- 199.30 -3.20 202.50 1770 ---- ---- ---- ---- 195.60 -3.20 198.80 1775 ---- ---- ---- ---- 192.00 -3.10 195.10 1780 ---- ---- ---- ---- 188.50 -3.00 191.50 1785 ---- ---- ---- ---- 184.90 -2.90 187.80 1790 ---- ---- ---- ---- 181.50 -2.80 184.30 1795 ---- ---- ---- ---- 178.00 -2.70 180.70 1800 ---- ---- ---- ---- 174.70 -2.60 177.30 1805 ---- ---- ---- ---- 171.30 -2.50 173.80 1810 ---- ---- ---- ---- 168.00 -2.40 170.40 1815 ---- ---- ---- ---- 164.80 -2.30 167.10 1820 ---- ---- ---- ---- 161.60 -2.10 163.70 1825 ---- ---- ---- ---- 158.40 -2.10 160.50 1830 ---- ---- ---- ---- 155.30 -1.90 157.20 1835 ---- ---- ---- ---- 152.20 -1.90 154.10 1840 ---- ---- ---- ---- 149.20 -1.70 150.90 1845 ---- ---- ---- ---- 146.20 -1.60 147.80 1850 ---- ---- ---- ---- 143.30 -1.50 144.80 1855 ---- ---- ---- ---- 140.40 -1.40 141.80 1860 ---- ---- ---- ---- 137.50 -1.40 138.90 1865 ---- ---- ---- ---- 134.70 -1.30 136.00 1870 ---- ---- ---- ---- 131.90 -1.20 133.10 1875 ---- ---- ---- ---- 129.20 -1.10 130.30 1880 ---- ---- ---- ---- 126.50 -1.00 127.50 1885 ---- ---- ---- ---- 123.90 -.90 124.80 1890 ---- ---- ---- ---- 121.30 -.90 122.20 1895 ---- ---- ---- ---- 118.80 -.80 119.60 1900 ---- ---- ---- ---- 116.30 -.70 117.00 1905 ---- ---- ---- ---- 113.90 -.60 114.50 1910 ---- ---- ---- ---- 111.50 -.50 112.00 1915 ---- ---- ---- ---- 109.10 -.50 109.60 1920 ---- ---- ---- ---- 106.80 -.50 107.30 1925 ---- ---- ---- ---- 104.60 -.30 104.90 1930 ---- ---- ---- ---- 102.40 -.30 102.70 1935 ---- ---- ---- ---- 100.20 -.20 100.40 1940 ---- ---- ---- ---- 98.20 -.10 98.30 1945 ---- ---- ---- ---- 96.10 .00 96.10 1950 ---- ---- ---- ---- 94.10 .00 94.10 1955 ---- ---- ---- ---- 92.20 +.20 92.00 1960 ---- ---- ---- ---- 90.30 +.30 90.00 1965 ---- ---- ---- ---- 88.40 +.30 88.10 1970 ---- ---- ---- ---- 86.60 +.40 86.20 1975 ---- ---- ---- ---- 84.90 +.50 84.40 1980 ---- ---- ---- ---- 83.10 +.50 82.60 1985 ---- ---- ---- ---- 81.50 +.70 80.80 1990 ---- ---- ---- ---- 79.80 +.70 79.10 1995 ---- ---- ---- ---- 78.20 +.80 77.40 2000 ---- ---- ---- ---- 76.60 +.80 75.80 2005 ---- ---- ---- ---- 75.10 +.90 74.20 2010 ---- ---- ---- ---- 73.60 +1.00 72.60 2015 ---- ---- ---- ---- 72.20 +1.10 71.10 2020 ---- ---- ---- ---- 70.70 +1.10 69.60 2025 ---- ---- ---- ---- 69.30 +1.20 68.10 2030 ---- ---- ---- ---- 68.00 +1.30 66.70 2035 ---- ---- ---- ---- 66.60 +1.20 65.40 2040 ---- ---- ---- ---- 65.30 +1.30 64.00 2045 ---- ---- ---- ---- 64.10 +1.40 62.70 2050 ---- ---- ---- ---- 62.80 +1.40 61.40 2055 ---- ---- ---- ---- 61.60 +1.40 60.20 2060 ---- ---- ---- ---- 60.40 +1.40 59.00 2065 ---- ---- ---- ---- 59.30 +1.50 57.80 2070 ---- ---- ---- ---- 58.20 +1.60 56.60 2075 ---- ---- ---- ---- 57.10 +1.60 55.50 2080 ---- ---- ---- ---- 56.00 +1.60 54.40 2085 ---- ---- ---- ---- 54.90 +1.60 53.30 2090 ---- ---- ---- ---- 53.90 +1.70 52.20 2095 ---- ---- ---- ---- 52.90 +1.70 51.20 2100 ---- ---- ---- ---- 52.00 +1.80 50.20 2105 ---- ---- ---- ---- 51.00 +1.80 49.20 2110 ---- ---- ---- ---- 50.10 +1.80 48.30 2115 ---- ---- ---- ---- 49.20 +1.80 47.40 2120 ---- ---- ---- ---- 48.30 +1.80 46.50 2125 ---- ---- ---- ---- 47.40 +1.80 45.60 2130 ---- ---- ---- ---- 46.60 +1.90 44.70 2135 ---- ---- ---- ---- 45.80 +1.90 43.90 2140 ---- ---- ---- ---- 45.00 +2.00 43.00 2145 ---- ---- ---- ---- 44.20 +2.00 42.20 2150 ---- ---- ---- ---- 43.40 +1.90 41.50 2155 ---- ---- ---- ---- 42.60 +1.90 40.70 2160 ---- ---- ---- ---- 41.90 +2.00 39.90 2170 ---- ---- ---- ---- 40.50 +2.00 38.50 2180 ---- ---- ---- ---- 39.10 +2.00 37.10 2190 ---- ---- ---- ---- 37.80 +2.00 35.80 2200 ---- ---- ---- ---- 36.50 +1.90 34.60 2210 ---- ---- ---- ---- 35.30 +1.90 33.40 2220 ---- ---- ---- ---- 34.20 +2.00 32.20 2230 ---- ---- ---- ---- 33.00 +1.90 31.10 2240 ---- ---- ---- ---- 32.00 +1.90 30.10 2250 ---- ---- ---- ---- 31.00 +1.90 29.10 2260 ---- ---- ---- ---- 30.00 +1.90 28.10 2275 ---- ---- ---- ---- 28.60 +1.90 26.70 2300 ---- ---- ---- ---- 26.40 +1.80 24.60 2325 ---- ---- ---- ---- 24.50 +1.80 22.70 2350 ---- ---- ---- ---- 22.70 +1.70 21.00 2375 ---- ---- ---- ---- 21.10 +1.60 19.50 2400 ---- ---- ---- ---- 19.70 +1.60 18.10 2425 ---- ---- ---- ---- 18.30 +1.50 16.80 2450 ---- ---- ---- ---- 17.10 +1.50 15.60 OMG NOV24 Micro Gold Option CALL 1475 ---- ---- ---- ---- 475.90 ---- ---- 1500 ---- ---- ---- ---- 450.90 -6.80 457.70 1525 ---- ---- ---- ---- 426.00 -6.80 432.80 1550 ---- ---- ---- ---- 401.70 -6.70 408.40 1575 ---- ---- ---- ---- 378.00 -6.40 384.40 1600 ---- ---- ---- ---- 354.70 -6.20 360.90 1625 ---- ---- ---- ---- 332.10 -5.70 337.80 1650 ---- ---- ---- ---- 310.00 -5.30 315.30 1660 ---- ---- ---- ---- 301.40 ---- ---- 1670 ---- ---- ---- ---- 292.80 ---- ---- 1675 ---- ---- ---- ---- 288.60 -4.80 293.40 1680 ---- ---- ---- ---- 284.30 -4.70 289.00 1690 ---- ---- ---- ---- 276.00 -4.50 280.50 1700 ---- ---- ---- ---- 267.70 -4.30 272.00 1710 ---- ---- ---- ---- 259.60 -4.10 263.70 1720 ---- ---- ---- ---- 251.50 -4.00 255.50 1730 ---- ---- ---- ---- 243.60 -3.80 247.40 1740 ---- ---- ---- ---- 235.80 -3.60 239.40 1750 ---- ---- ---- ---- 228.10 -3.50 231.60 1760 ---- ---- ---- ---- 220.60 -3.30 223.90 1765 ---- ---- ---- ---- 216.80 ---- ---- 1770 ---- ---- ---- ---- 213.10 -3.30 216.40 1775 ---- ---- ---- ---- 209.50 -3.10 212.60 1780 ---- ---- ---- ---- 205.90 -3.10 209.00 1785 ---- ---- ---- ---- 202.30 -3.00 205.30 1790 ---- ---- ---- ---- 198.80 -2.90 201.70 1795 ---- ---- ---- ---- 195.30 -2.80 198.10 1800 ---- ---- ---- ---- 191.80 -2.80 194.60 1805 ---- ---- ---- ---- 188.40 -2.70 191.10 1810 ---- ---- ---- ---- 185.00 -2.60 187.60 1815 ---- ---- ---- ---- 181.70 -2.50 184.20 1820 ---- ---- ---- ---- 178.40 -2.40 180.80 1825 ---- ---- ---- ---- 175.20 -2.30 177.50 1830 ---- ---- ---- ---- 172.00 -2.20 174.20 1835 ---- ---- ---- ---- 168.80 -2.20 171.00 1840 ---- ---- ---- ---- 165.70 -2.00 167.70 1845 ---- ---- ---- ---- 162.60 -2.00 164.60 1850 ---- ---- ---- ---- 159.60 -1.90 161.50 1855 ---- ---- ---- ---- 156.60 -1.80 158.40 1860 ---- ---- ---- ---- 153.70 -1.70 155.40 1865 ---- ---- ---- ---- 150.80 -1.60 152.40 1870 ---- ---- ---- ---- 147.90 -1.50 149.40 1875 ---- ---- ---- ---- 145.10 -1.40 146.50 1880 ---- ---- ---- ---- 142.40 -1.30 143.70 1885 ---- ---- ---- ---- 139.70 -1.20 140.90 1890 ---- ---- ---- ---- 137.00 -1.10 138.10 1895 ---- ---- ---- ---- 134.40 -1.00 135.40 1900 ---- ---- ---- ---- 131.80 -1.00 132.80 1905 ---- ---- ---- ---- 129.20 -.90 130.10 1910 ---- ---- ---- ---- 126.70 -.90 127.60 1915 ---- ---- ---- ---- 124.30 -.70 125.00 1920 ---- ---- ---- ---- 121.90 -.60 122.50 1925 ---- ---- ---- ---- 119.50 -.60 120.10 1930 ---- ---- ---- ---- 117.20 -.50 117.70 1935 ---- ---- ---- ---- 114.90 -.40 115.30 1940 ---- ---- ---- ---- 112.70 -.30 113.00 1945 ---- ---- ---- ---- 110.50 -.20 110.70 1950 ---- ---- ---- ---- 108.40 -.10 108.50 1955 ---- ---- ---- ---- 106.30 .00 106.30 1960 ---- ---- ---- ---- 104.20 +.10 104.10 1965 ---- ---- ---- ---- 102.20 +.20 102.00 1970 ---- ---- ---- ---- 100.20 +.20 100.00 1975 ---- ---- ---- ---- 98.30 +.30 98.00 1980 ---- ---- ---- ---- 96.40 +.40 96.00 1985 ---- ---- ---- ---- 94.50 +.40 94.10 1990 ---- ---- ---- ---- 92.70 +.50 92.20 1995 ---- ---- ---- ---- 91.00 +.60 90.40 2000 ---- ---- ---- ---- 89.20 +.60 88.60 2005 ---- ---- ---- ---- 87.60 +.80 86.80 2010 ---- ---- ---- ---- 85.90 +.80 85.10 2015 ---- ---- ---- ---- 84.30 +.90 83.40 2020 ---- ---- ---- ---- 82.70 +.90 81.80 2025 ---- ---- ---- ---- 81.20 +1.00 80.20 2030 ---- ---- ---- ---- 79.70 +1.10 78.60 2035 ---- ---- ---- ---- 78.20 +1.10 77.10 2040 ---- ---- ---- ---- 76.80 +1.20 75.60 2045 ---- ---- ---- ---- 75.40 +1.30 74.10 2050 ---- ---- ---- ---- 74.00 +1.30 72.70 2055 ---- ---- ---- ---- 72.70 +1.40 71.30 2060 ---- ---- ---- ---- 71.40 +1.40 70.00 2065 ---- ---- ---- ---- 70.10 +1.40 68.70 2070 ---- ---- ---- ---- 68.80 +1.40 67.40 2075 ---- ---- ---- ---- 67.60 +1.50 66.10 2080 ---- ---- ---- ---- 66.40 +1.50 64.90 2085 ---- ---- ---- ---- 65.20 +1.50 63.70 2090 ---- ---- ---- ---- 64.10 +1.60 62.50 2095 ---- ---- ---- ---- 63.00 +1.70 61.30 2100 ---- ---- ---- ---- 61.80 +1.60 60.20 2105 ---- ---- ---- ---- 60.80 +1.70 59.10 2110 ---- ---- ---- ---- 59.70 +1.70 58.00 2115 ---- ---- ---- ---- 58.60 +1.60 57.00 2120 ---- ---- ---- ---- 57.60 +1.70 55.90 2125 ---- ---- ---- ---- 56.60 +1.70 54.90 2130 ---- ---- ---- ---- 55.60 +1.60 54.00 2135 ---- ---- ---- ---- 54.70 +1.70 53.00 2140 ---- ---- ---- ---- 53.70 +1.60 52.10 2145 ---- ---- ---- ---- 52.80 +1.60 51.20 2150 ---- ---- ---- ---- 51.90 +1.60 50.30 2155 ---- ---- ---- ---- 51.10 +1.70 49.40 2160 ---- ---- ---- ---- 50.20 +1.70 48.50 2165 ---- ---- ---- ---- 49.40 +1.70 47.70 2170 ---- ---- ---- ---- 48.50 +1.60 46.90 2175 ---- ---- ---- ---- 47.70 +1.60 46.10 2180 ---- ---- ---- ---- 46.90 +1.60 45.30 2190 ---- ---- ---- ---- 45.40 +1.60 43.80 2200 ---- ---- ---- ---- 44.00 +1.70 42.30 2210 ---- ---- ---- ---- 42.60 +1.70 40.90 2220 ---- ---- ---- ---- 41.30 +1.80 39.50 2230 ---- ---- ---- ---- 40.00 +1.70 38.30 2240 ---- ---- ---- ---- 38.80 +1.80 37.00 2250 ---- ---- ---- ---- 37.60 +1.80 35.80 2260 ---- ---- ---- ---- 36.50 +1.80 34.70 2270 ---- ---- ---- ---- 35.40 +1.80 33.60 2275 ---- ---- ---- ---- 34.90 +1.80 33.10 2300 ---- ---- ---- ---- 32.40 +1.80 30.60 2325 ---- ---- ---- ---- 30.10 +1.80 28.30 2350 ---- ---- ---- ---- 28.00 +1.70 26.30 2375 ---- ---- ---- ---- 26.10 +1.60 24.50 2400 ---- ---- ---- ---- 24.30 +1.50 22.80 2425 ---- ---- ---- ---- 22.70 +1.50 21.20 2450 ---- ---- ---- ---- 21.30 +1.50 19.80 OMG DEC24 Micro Gold Option CALL 1475 ---- ---- ---- ---- 475.90 ---- ---- 1500 ---- ---- ---- ---- 451.10 -6.60 457.70 1525 ---- ---- ---- ---- 426.80 -6.40 433.20 1550 ---- ---- ---- ---- 402.90 -6.20 409.10 1575 ---- ---- ---- ---- 379.50 -6.10 385.60 1600 ---- ---- ---- ---- 356.50 -6.00 362.50 1625 ---- ---- ---- ---- 334.00 -6.00 340.00 1650 ---- ---- ---- ---- 312.10 -6.00 318.10 1660 ---- ---- ---- ---- 303.50 ---- ---- 1670 ---- ---- ---- ---- 295.00 ---- ---- 1675 ---- ---- ---- ---- 290.80 -5.90 296.70 1680 ---- ---- ---- ---- 286.70 -5.80 292.50 1690 ---- ---- ---- ---- 278.40 -5.80 284.20 1700 ---- ---- ---- ---- 270.30 -5.70 276.00 1710 ---- ---- ---- ---- 262.30 -5.70 268.00 1720 ---- ---- ---- ---- 254.40 -5.60 260.00 1730 ---- ---- ---- ---- 246.60 -5.50 252.10 1740 ---- ---- ---- ---- 239.00 -5.40 244.40 1750 ---- ---- ---- ---- 231.40 -5.40 236.80 1760 ---- ---- ---- ---- 224.00 -5.30 229.30 1765 ---- ---- ---- ---- 220.40 ---- ---- 1770 ---- ---- ---- ---- 216.80 -5.10 221.90 1775 ---- ---- ---- ---- 213.20 -5.10 218.30 1780 ---- ---- ---- ---- 209.70 -5.00 214.70 1785 ---- ---- ---- ---- 206.20 -5.00 211.20 1790 ---- ---- ---- ---- 202.70 -5.00 207.70 1795 ---- ---- ---- ---- 199.30 -4.90 204.20 1800 ---- ---- ---- ---- 195.90 -4.80 200.70 1805 ---- ---- ---- ---- 192.50 -4.80 197.30 1810 ---- ---- ---- ---- 189.20 -4.70 193.90 1815 ---- ---- ---- ---- 185.90 -4.70 190.60 1820 ---- ---- ---- ---- 182.70 -4.60 187.30 1825 ---- ---- ---- ---- 179.50 -4.50 184.00 1830 ---- ---- ---- ---- 176.30 -4.50 180.80 1835 ---- ---- ---- ---- 173.20 -4.40 177.60 1840 ---- ---- ---- ---- 170.10 -4.30 174.40 1845 ---- ---- ---- ---- 167.10 -4.20 171.30 1850 ---- ---- ---- ---- 164.10 -4.10 168.20 1855 ---- ---- ---- ---- 161.10 -4.10 165.20 1860 ---- ---- ---- ---- 158.20 -4.00 162.20 1865 ---- ---- ---- ---- 155.30 -3.90 159.20 1870 ---- ---- ---- ---- 152.50 -3.80 156.30 1875 ---- ---- ---- ---- 149.80 -3.60 153.40 1880 ---- ---- ---- ---- 147.00 -3.60 150.60 1885 ---- ---- ---- ---- 144.30 -3.50 147.80 1890 ---- ---- ---- ---- 141.70 -3.40 145.10 1895 ---- ---- ---- ---- 139.10 -3.20 142.30 1900 ---- ---- ---- ---- 136.50 -3.20 139.70 1905 ---- ---- ---- ---- 134.00 -3.00 137.00 1910 ---- ---- ---- ---- 131.60 -2.90 134.50 1915 ---- ---- ---- ---- 129.10 -2.80 131.90 1920 ---- ---- ---- ---- 126.70 -2.70 129.40 1925 ---- ---- ---- ---- 124.40 -2.50 126.90 1930 ---- ---- ---- ---- 122.10 -2.40 124.50 1935 ---- ---- ---- ---- 119.90 -2.20 122.10 1940 ---- ---- ---- ---- 117.60 -2.20 119.80 1945 ---- ---- ---- ---- 115.50 -2.00 117.50 1950 ---- ---- ---- ---- 113.40 -1.80 115.20 1955 ---- ---- ---- ---- 111.30 -1.70 113.00 1960 ---- ---- ---- ---- 109.20 -1.60 110.80 1965 ---- ---- ---- ---- 107.20 -1.50 108.70 1970 ---- ---- ---- ---- 105.30 -1.30 106.60 1975 ---- ---- ---- ---- 103.30 -1.20 104.50 1980 ---- ---- ---- ---- 101.50 -1.00 102.50 1985 ---- ---- ---- ---- 99.60 -1.00 100.60 1990 ---- ---- ---- ---- 97.80 -.80 98.60 1995 ---- ---- ---- ---- 96.00 -.70 96.70 2000 ---- ---- ---- ---- 94.30 -.60 94.90 2005 ---- ---- ---- ---- 92.60 -.50 93.10 2010 ---- ---- ---- ---- 91.00 -.30 91.30 2015 ---- ---- ---- ---- 89.30 -.20 89.50 2020 ---- ---- ---- ---- 87.70 -.10 87.80 2025 ---- ---- ---- ---- 86.20 +.10 86.10 2030 ---- ---- ---- ---- 84.70 +.20 84.50 2035 ---- ---- ---- ---- 83.20 +.30 82.90 2040 ---- ---- ---- ---- 81.70 +.40 81.30 2045 ---- ---- ---- ---- 80.30 +.50 79.80 2050 ---- ---- ---- ---- 78.90 +.60 78.30 2055 ---- ---- ---- ---- 77.50 +.70 76.80 2060 ---- ---- ---- ---- 76.20 +.80 75.40 2065 ---- ---- ---- ---- 74.90 +.90 74.00 2070 ---- ---- ---- ---- 73.60 +1.00 72.60 2075 ---- ---- ---- ---- 72.30 +1.10 71.20 2080 ---- ---- ---- ---- 71.10 +1.20 69.90 2085 ---- ---- ---- ---- 69.90 +1.30 68.60 2090 ---- ---- ---- ---- 68.70 +1.30 67.40 2095 ---- ---- ---- ---- 67.60 +1.50 66.10 2100 ---- ---- ---- ---- 66.40 +1.50 64.90 2105 ---- ---- ---- ---- 65.30 +1.50 63.80 2110 ---- ---- ---- ---- 64.20 +1.60 62.60 2115 ---- ---- ---- ---- 63.20 +1.70 61.50 2120 ---- ---- ---- ---- 62.10 +1.70 60.40 2125 ---- ---- ---- ---- 61.10 +1.80 59.30 2130 ---- ---- ---- ---- 60.10 +1.90 58.20 2135 ---- ---- ---- ---- 59.20 +2.00 57.20 2140 ---- ---- ---- ---- 58.20 +2.00 56.20 2145 ---- ---- ---- ---- 57.30 +2.10 55.20 2150 ---- ---- ---- ---- 56.40 +2.10 54.30 2155 ---- ---- ---- ---- 55.50 +2.20 53.30 2160 ---- ---- ---- ---- 54.60 +2.20 52.40 2165 ---- ---- ---- ---- 53.70 +2.20 51.50 2170 ---- ---- ---- ---- 52.90 +2.30 50.60 2175 ---- ---- ---- ---- 52.10 +2.30 49.80 2180 ---- ---- ---- ---- 51.30 +2.40 48.90 2190 ---- ---- ---- ---- 49.70 +2.40 47.30 2200 ---- ---- ---- ---- 48.20 +2.50 45.70 2210 ---- ---- ---- ---- 46.80 +2.50 44.30 2220 ---- ---- ---- ---- 45.40 +2.60 42.80 2230 ---- ---- ---- ---- 44.10 +2.60 41.50 2240 ---- ---- ---- ---- 42.80 +2.70 40.10 2250 ---- ---- ---- ---- 41.60 +2.70 38.90 2260 ---- ---- ---- ---- 40.40 +2.70 37.70 2270 ---- ---- ---- ---- 39.30 +2.80 36.50 2275 ---- ---- ---- ---- 38.70 +2.70 36.00 2300 ---- ---- ---- ---- 36.10 +2.70 33.40 2325 ---- ---- ---- ---- 33.70 +2.70 31.00 2350 ---- ---- ---- ---- 31.40 +2.50 28.90 2375 ---- ---- ---- ---- 29.40 +2.40 27.00 2400 ---- ---- ---- ---- 27.50 +2.20 25.30 2425 ---- ---- ---- ---- 25.70 +2.00 23.70 2450 ---- ---- ---- ---- 24.10 +1.80 22.30 OMG JAN25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 469.40 -6.70 476.10 1525 ---- ---- ---- ---- 445.70 -6.40 452.10 1550 ---- ---- ---- ---- 422.40 -6.20 428.60 1575 ---- ---- ---- ---- 399.60 -6.00 405.60 1600 ---- ---- ---- ---- 377.40 -5.70 383.10 1625 ---- ---- ---- ---- 355.60 -5.50 361.10 1650 ---- ---- ---- ---- 334.40 -5.30 339.70 1675 ---- ---- ---- ---- 313.80 -5.00 318.80 1680 ---- ---- ---- ---- 309.70 ---- ---- 1690 ---- ---- ---- ---- 301.60 ---- ---- 1700 ---- ---- ---- ---- 293.70 -4.80 298.50 1710 ---- ---- ---- ---- 285.80 -4.70 290.50 1720 ---- ---- ---- ---- 278.00 -4.60 282.60 1730 ---- ---- ---- ---- 270.30 -4.50 274.80 1740 ---- ---- ---- ---- 262.70 -4.50 267.20 1750 ---- ---- ---- ---- 255.30 -4.30 259.60 1760 ---- ---- ---- ---- 247.90 -4.20 252.10 1770 ---- ---- ---- ---- 240.60 -4.10 244.70 1775 ---- ---- ---- ---- 237.00 ---- ---- 1780 ---- ---- ---- ---- 233.40 -4.00 237.40 1785 ---- ---- ---- ---- 229.90 ---- ---- 1790 ---- ---- ---- ---- 226.30 -3.90 230.20 1795 ---- ---- ---- ---- 222.80 -3.90 226.70 1800 ---- ---- ---- ---- 219.40 -3.80 223.20 1805 ---- ---- ---- ---- 215.90 -3.80 219.70 1810 ---- ---- ---- ---- 212.50 -3.70 216.20 1815 ---- ---- ---- ---- 209.10 -3.70 212.80 1820 ---- ---- ---- ---- 205.80 -3.60 209.40 1825 ---- ---- ---- ---- 202.40 -3.60 206.00 1830 ---- ---- ---- ---- 199.10 -3.50 202.60 1835 ---- ---- ---- ---- 195.90 -3.40 199.30 1840 ---- ---- ---- ---- 192.60 -3.40 196.00 1845 ---- ---- ---- ---- 189.40 -3.30 192.70 1850 ---- ---- ---- ---- 186.20 -3.30 189.50 1855 ---- ---- ---- ---- 183.10 -3.20 186.30 1860 ---- ---- ---- ---- 180.00 -3.20 183.20 1865 ---- ---- ---- ---- 176.90 -3.10 180.00 1870 ---- ---- ---- ---- 173.90 -3.00 176.90 1875 ---- ---- ---- ---- 170.90 -3.00 173.90 1880 ---- ---- ---- ---- 167.90 -3.00 170.90 1885 ---- ---- ---- ---- 165.00 -2.90 167.90 1890 ---- ---- ---- ---- 162.10 -2.80 164.90 1895 ---- ---- ---- ---- 159.20 -2.80 162.00 1900 ---- ---- ---- ---- 156.40 -2.80 159.20 1905 ---- ---- ---- ---- 153.70 -2.70 156.40 1910 ---- ---- ---- ---- 150.90 -2.70 153.60 1915 ---- ---- ---- ---- 148.20 -2.70 150.90 1920 ---- ---- ---- ---- 145.60 -2.60 148.20 1925 ---- ---- ---- ---- 143.00 -2.50 145.50 1930 ---- ---- ---- ---- 140.40 -2.50 142.90 1935 ---- ---- ---- ---- 137.90 -2.40 140.30 1940 ---- ---- ---- ---- 135.40 -2.40 137.80 1945 ---- ---- ---- ---- 133.00 -2.30 135.30 1950 ---- ---- ---- ---- 130.60 -2.20 132.80 1955 ---- ---- ---- ---- 128.20 -2.20 130.40 1960 ---- ---- ---- ---- 125.90 -2.10 128.00 1965 ---- ---- ---- ---- 123.50 -2.20 125.70 1970 ---- ---- ---- ---- 121.30 -2.10 123.40 1975 ---- ---- ---- ---- 119.00 -2.10 121.10 1980 ---- ---- ---- ---- 116.80 -2.00 118.80 1985 ---- ---- ---- ---- 114.70 -1.90 116.60 1990 ---- ---- ---- ---- 112.50 -1.90 114.40 1995 ---- ---- ---- ---- 110.40 -1.90 112.30 2000 ---- ---- ---- ---- 108.30 -1.90 110.20 2005 ---- ---- ---- ---- 106.30 -1.80 108.10 2010 ---- ---- ---- ---- 104.30 -1.70 106.00 2015 ---- ---- ---- ---- 102.30 -1.70 104.00 2020 ---- ---- ---- ---- 100.40 -1.70 102.10 2025 ---- ---- ---- ---- 98.50 -1.60 100.10 2030 ---- ---- ---- ---- 96.70 -1.50 98.20 2035 ---- ---- ---- ---- 94.80 -1.60 96.40 2040 ---- ---- ---- ---- 93.10 -1.50 94.60 2045 ---- ---- ---- ---- 91.30 -1.50 92.80 2050 ---- ---- ---- ---- 89.60 -1.40 91.00 2055 ---- ---- ---- ---- 87.90 -1.40 89.30 2060 ---- ---- ---- ---- 86.30 -1.40 87.70 2065 ---- ---- ---- ---- 84.70 -1.30 86.00 2070 ---- ---- ---- ---- 83.20 -1.20 84.40 2075 ---- ---- ---- ---- 81.60 -1.30 82.90 2080 ---- ---- ---- ---- 80.20 -1.20 81.40 2085 ---- ---- ---- ---- 78.70 -1.20 79.90 2090 ---- ---- ---- ---- 77.30 -1.20 78.50 2095 ---- ---- ---- ---- 75.90 -1.20 77.10 2100 ---- ---- ---- ---- 74.60 -1.10 75.70 2105 ---- ---- ---- ---- 73.30 -1.10 74.40 2110 ---- ---- ---- ---- 72.10 -1.00 73.10 2115 ---- ---- ---- ---- 70.80 -1.10 71.90 2120 ---- ---- ---- ---- 69.60 -1.00 70.60 2125 ---- ---- ---- ---- 68.50 -.90 69.40 2130 ---- ---- ---- ---- 67.30 -1.00 68.30 2135 ---- ---- ---- ---- 66.20 -.90 67.10 2140 ---- ---- ---- ---- 65.10 -.90 66.00 2145 ---- ---- ---- ---- 64.10 -.90 65.00 2150 ---- ---- ---- ---- 63.10 -.80 63.90 2155 ---- ---- ---- ---- 62.10 -.80 62.90 2160 ---- ---- ---- ---- 61.10 -.80 61.90 2165 ---- ---- ---- ---- 60.10 -.80 60.90 2170 ---- ---- ---- ---- 59.20 -.80 60.00 2175 ---- ---- ---- ---- 58.30 -.70 59.00 2180 ---- ---- ---- ---- 57.40 -.70 58.10 2185 ---- ---- ---- ---- 56.50 -.70 57.20 2190 ---- ---- ---- ---- 55.70 -.70 56.40 2195 ---- ---- ---- ---- 54.80 -.70 55.50 2200 ---- ---- ---- ---- 54.00 -.70 54.70 2210 ---- ---- ---- ---- 52.40 -.60 53.00 2220 ---- ---- ---- ---- 50.90 -.60 51.50 2230 ---- ---- ---- ---- 49.40 -.60 50.00 2240 ---- ---- ---- ---- 48.00 -.50 48.50 2250 ---- ---- ---- ---- 46.60 -.50 47.10 2260 ---- ---- ---- ---- 45.30 -.40 45.70 2270 ---- ---- ---- ---- 44.00 -.40 44.40 2275 ---- ---- ---- ---- 43.40 ---- ---- 2280 ---- ---- ---- ---- 42.80 -.40 43.20 2290 ---- ---- ---- ---- 41.60 -.40 42.00 2300 ---- ---- ---- ---- 40.40 -.40 40.80 2325 ---- ---- ---- ---- 37.80 -.30 38.10 2350 ---- ---- ---- ---- 35.40 -.20 35.60 2375 ---- ---- ---- ---- 33.20 -.20 33.40 2400 ---- ---- ---- ---- 31.10 -.20 31.30 2425 ---- ---- ---- ---- 29.30 -.20 29.50 2450 ---- ---- ---- ---- 27.60 -.20 27.80 2475 ---- ---- ---- ---- 26.10 -.10 26.20 OMG FEB25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 469.80 -6.60 476.40 1525 ---- ---- ---- ---- 446.30 -6.30 452.60 1550 ---- ---- ---- ---- 423.20 -6.10 429.30 1575 ---- ---- ---- ---- 400.60 -5.90 406.50 1600 ---- ---- ---- ---- 378.60 -5.60 384.20 1625 ---- ---- ---- ---- 357.10 -5.40 362.50 1650 ---- ---- ---- ---- 336.10 -5.20 341.30 1675 ---- ---- ---- ---- 315.70 -4.90 320.60 1680 ---- ---- ---- ---- 311.60 ---- ---- 1690 ---- ---- ---- ---- 303.70 ---- ---- 1700 ---- ---- ---- ---- 295.80 -4.70 300.50 1710 ---- ---- ---- ---- 288.00 -4.60 292.60 1720 ---- ---- ---- ---- 280.30 -4.50 284.80 1730 ---- ---- ---- ---- 272.70 -4.40 277.10 1740 ---- ---- ---- ---- 265.20 -4.30 269.50 1750 ---- ---- ---- ---- 257.80 -4.20 262.00 1760 ---- ---- ---- ---- 250.50 -4.10 254.60 1770 ---- ---- ---- ---- 243.30 -4.00 247.30 1775 ---- ---- ---- ---- 239.70 ---- ---- 1780 ---- ---- ---- ---- 236.20 -3.90 240.10 1785 ---- ---- ---- ---- 232.70 ---- ---- 1790 ---- ---- ---- ---- 229.20 -3.80 233.00 1795 ---- ---- ---- ---- 225.80 -3.70 229.50 1800 ---- ---- ---- ---- 222.30 -3.70 226.00 1805 ---- ---- ---- ---- 218.90 -3.70 222.60 1810 ---- ---- ---- ---- 215.50 -3.60 219.10 1815 ---- ---- ---- ---- 212.20 -3.50 215.70 1820 ---- ---- ---- ---- 208.90 -3.50 212.40 1825 ---- ---- ---- ---- 205.60 -3.40 209.00 1830 ---- ---- ---- ---- 202.30 -3.40 205.70 1835 ---- ---- ---- ---- 199.00 -3.40 202.40 1840 ---- ---- ---- ---- 195.80 -3.30 199.10 1845 ---- ---- ---- ---- 192.70 -3.20 195.90 1850 ---- ---- ---- ---- 189.50 -3.20 192.70 1855 ---- ---- ---- ---- 186.40 -3.10 189.50 1860 ---- ---- ---- ---- 183.30 -3.10 186.40 1865 ---- ---- ---- ---- 180.30 -3.00 183.30 1870 ---- ---- ---- ---- 177.20 -3.00 180.20 1875 ---- ---- ---- ---- 174.30 -2.90 177.20 1880 ---- ---- ---- ---- 171.30 -2.90 174.20 1885 ---- ---- ---- ---- 168.40 -2.80 171.20 1890 ---- ---- ---- ---- 165.50 -2.80 168.30 1895 ---- ---- ---- ---- 162.70 -2.70 165.40 1900 ---- ---- ---- ---- 159.90 -2.70 162.60 1905 ---- ---- ---- ---- 157.20 -2.60 159.80 1910 ---- ---- ---- ---- 154.40 -2.60 157.00 1915 ---- ---- ---- ---- 151.80 -2.50 154.30 1920 ---- ---- ---- ---- 149.10 -2.50 151.60 1925 ---- ---- ---- ---- 146.50 -2.50 149.00 1930 ---- ---- ---- ---- 144.00 -2.40 146.40 1935 ---- ---- ---- ---- 141.50 -2.30 143.80 1940 ---- ---- ---- ---- 139.00 -2.30 141.30 1945 ---- ---- ---- ---- 136.50 -2.30 138.80 1950 ---- ---- ---- ---- 134.10 -2.20 136.30 1955 ---- ---- ---- ---- 131.80 -2.10 133.90 1960 ---- ---- ---- ---- 129.40 -2.20 131.60 1965 ---- ---- ---- ---- 127.10 -2.10 129.20 1970 ---- ---- ---- ---- 124.90 -2.00 126.90 1975 ---- ---- ---- ---- 122.70 -1.90 124.60 1980 ---- ---- ---- ---- 120.50 -1.90 122.40 1985 ---- ---- ---- ---- 118.30 -1.90 120.20 1990 ---- ---- ---- ---- 116.20 -1.80 118.00 1995 ---- ---- ---- ---- 114.10 -1.80 115.90 2000 ---- ---- ---- ---- 112.10 -1.70 113.80 2005 ---- ---- ---- ---- 110.00 -1.80 111.80 2010 ---- ---- ---- ---- 108.10 -1.70 109.80 2015 ---- ---- ---- ---- 106.10 -1.70 107.80 2020 ---- ---- ---- ---- 104.20 -1.60 105.80 2025 ---- ---- ---- ---- 102.30 -1.60 103.90 2030 ---- ---- ---- ---- 100.50 -1.60 102.10 2035 ---- ---- ---- ---- 98.70 -1.50 100.20 2040 ---- ---- ---- ---- 96.90 -1.50 98.40 2045 ---- ---- ---- ---- 95.20 -1.50 96.70 2050 ---- ---- ---- ---- 93.50 -1.40 94.90 2055 ---- ---- ---- ---- 91.90 -1.30 93.20 2060 ---- ---- ---- ---- 90.30 -1.30 91.60 2065 ---- ---- ---- ---- 88.70 -1.30 90.00 2070 ---- ---- ---- ---- 87.10 -1.30 88.40 2075 ---- ---- ---- ---- 85.60 -1.20 86.80 2080 ---- ---- ---- ---- 84.10 -1.20 85.30 2085 ---- ---- ---- ---- 82.70 -1.20 83.90 2090 ---- ---- ---- ---- 81.30 -1.10 82.40 2095 ---- ---- ---- ---- 79.90 -1.10 81.00 2100 ---- ---- ---- ---- 78.60 -1.10 79.70 2105 ---- ---- ---- ---- 77.30 -1.00 78.30 2110 ---- ---- ---- ---- 76.00 -1.00 77.00 2115 ---- ---- ---- ---- 74.80 -1.00 75.80 2120 ---- ---- ---- ---- 73.60 -.90 74.50 2125 ---- ---- ---- ---- 72.40 -.90 73.30 2130 ---- ---- ---- ---- 71.20 -.90 72.10 2135 ---- ---- ---- ---- 70.10 -.90 71.00 2140 ---- ---- ---- ---- 69.00 -.90 69.90 2145 ---- ---- ---- ---- 67.90 -.90 68.80 2150 ---- ---- ---- ---- 66.90 -.80 67.70 2155 ---- ---- ---- ---- 65.80 -.80 66.60 2160 ---- ---- ---- ---- 64.80 -.80 65.60 2165 ---- ---- ---- ---- 63.90 -.70 64.60 2170 ---- ---- ---- ---- 62.90 -.70 63.60 2175 ---- ---- ---- ---- 62.00 -.70 62.70 2180 ---- ---- ---- ---- 61.10 -.70 61.80 2185 ---- ---- ---- ---- 60.20 -.60 60.80 2190 ---- ---- ---- ---- 59.30 -.60 59.90 2195 ---- ---- ---- ---- 58.40 -.70 59.10 2200 ---- ---- ---- ---- 57.60 -.60 58.20 2210 ---- ---- ---- ---- 55.90 -.60 56.50 2220 ---- ---- ---- ---- 54.40 -.50 54.90 2230 ---- ---- ---- ---- 52.90 -.50 53.40 2240 ---- ---- ---- ---- 51.40 -.50 51.90 2250 ---- ---- ---- ---- 50.00 -.50 50.50 2260 ---- ---- ---- ---- 48.70 -.40 49.10 2270 ---- ---- ---- ---- 47.40 -.40 47.80 2275 ---- ---- ---- ---- 46.70 ---- ---- 2280 ---- ---- ---- ---- 46.10 -.40 46.50 2290 ---- ---- ---- ---- 44.90 -.40 45.30 2300 ---- ---- ---- ---- 43.70 -.40 44.10 2325 ---- ---- ---- ---- 41.00 -.30 41.30 2350 ---- ---- ---- ---- 38.50 -.30 38.80 2375 ---- ---- ---- ---- 36.30 -.20 36.50 2400 ---- ---- ---- ---- 34.20 -.20 34.40 2425 ---- ---- ---- ---- 32.30 -.20 32.50 2450 ---- ---- ---- ---- 30.60 -.10 30.70 2475 ---- ---- ---- ---- 29.00 -.10 29.10 OMG MAR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 486.20 ---- ---- 1525 ---- ---- ---- ---- 462.60 -6.40 469.00 1550 ---- ---- ---- ---- 439.50 -6.10 445.60 1575 ---- ---- ---- ---- 416.90 -5.90 422.80 1600 ---- ---- ---- ---- 394.80 -5.70 400.50 1625 ---- ---- ---- ---- 373.20 -5.40 378.60 1650 ---- ---- ---- ---- 352.10 -5.20 357.30 1675 ---- ---- ---- ---- 331.60 -5.00 336.60 1690 ---- ---- ---- ---- 319.50 ---- ---- 1700 ---- ---- ---- ---- 311.60 -4.70 316.30 1710 ---- ---- ---- ---- 303.80 -4.60 308.40 1720 ---- ---- ---- ---- 296.00 -4.60 300.60 1730 ---- ---- ---- ---- 288.40 -4.40 292.80 1740 ---- ---- ---- ---- 280.80 -4.30 285.10 1750 ---- ---- ---- ---- 273.30 -4.30 277.60 1760 ---- ---- ---- ---- 266.00 -4.10 270.10 1770 ---- ---- ---- ---- 258.70 -4.00 262.70 1780 ---- ---- ---- ---- 251.50 -4.00 255.50 1790 ---- ---- ---- ---- 244.40 -3.90 248.30 1795 ---- ---- ---- ---- 240.90 ---- ---- 1800 ---- ---- ---- ---- 237.40 -3.80 241.20 1805 ---- ---- ---- ---- 234.00 ---- ---- 1810 ---- ---- ---- ---- 230.60 -3.60 234.20 1815 ---- ---- ---- ---- 227.20 -3.60 230.80 1820 ---- ---- ---- ---- 223.80 -3.50 227.30 1825 ---- ---- ---- ---- 220.40 -3.50 223.90 1830 ---- ---- ---- ---- 217.10 -3.50 220.60 1835 ---- ---- ---- ---- 213.80 -3.40 217.20 1840 ---- ---- ---- ---- 210.50 -3.40 213.90 1845 ---- ---- ---- ---- 207.30 -3.30 210.60 1850 ---- ---- ---- ---- 204.10 -3.20 207.30 1855 ---- ---- ---- ---- 200.90 -3.20 204.10 1860 ---- ---- ---- ---- 197.70 -3.20 200.90 1865 ---- ---- ---- ---- 194.60 -3.10 197.70 1870 ---- ---- ---- ---- 191.50 -3.00 194.50 1875 ---- ---- ---- ---- 188.40 -3.00 191.40 1880 ---- ---- ---- ---- 185.40 -2.90 188.30 1885 ---- ---- ---- ---- 182.40 -2.90 185.30 1890 ---- ---- ---- ---- 179.40 -2.90 182.30 1895 ---- ---- ---- ---- 176.50 -2.80 179.30 1900 ---- ---- ---- ---- 173.60 -2.70 176.30 1905 ---- ---- ---- ---- 170.70 -2.70 173.40 1910 ---- ---- ---- ---- 167.90 -2.60 170.50 1915 ---- ---- ---- ---- 165.10 -2.60 167.70 1920 ---- ---- ---- ---- 162.30 -2.60 164.90 1925 ---- ---- ---- ---- 159.60 -2.50 162.10 1930 ---- ---- ---- ---- 156.90 -2.50 159.40 1935 ---- ---- ---- ---- 154.20 -2.50 156.70 1940 ---- ---- ---- ---- 151.60 -2.40 154.00 1945 ---- ---- ---- ---- 149.10 -2.30 151.40 1950 ---- ---- ---- ---- 146.50 -2.30 148.80 1955 ---- ---- ---- ---- 144.10 -2.20 146.30 1960 ---- ---- ---- ---- 141.60 -2.20 143.80 1965 ---- ---- ---- ---- 139.20 -2.20 141.40 1970 ---- ---- ---- ---- 136.80 -2.10 138.90 1975 ---- ---- ---- ---- 134.50 -2.10 136.60 1980 ---- ---- ---- ---- 132.20 -2.00 134.20 1985 ---- ---- ---- ---- 129.90 -2.00 131.90 1990 ---- ---- ---- ---- 127.70 -2.00 129.70 1995 ---- ---- ---- ---- 125.60 -1.90 127.50 2000 ---- ---- ---- ---- 123.40 -1.90 125.30 2005 ---- ---- ---- ---- 121.30 -1.80 123.10 2010 ---- ---- ---- ---- 119.20 -1.80 121.00 2015 ---- ---- ---- ---- 117.20 -1.80 119.00 2020 ---- ---- ---- ---- 115.20 -1.70 116.90 2025 ---- ---- ---- ---- 113.30 -1.60 114.90 2030 ---- ---- ---- ---- 111.30 -1.70 113.00 2035 ---- ---- ---- ---- 109.40 -1.60 111.00 2040 ---- ---- ---- ---- 107.60 -1.50 109.10 2045 ---- ---- ---- ---- 105.80 -1.50 107.30 2050 ---- ---- ---- ---- 104.00 -1.40 105.40 2055 ---- ---- ---- ---- 102.20 -1.40 103.60 2060 ---- ---- ---- ---- 100.50 -1.40 101.90 2065 ---- ---- ---- ---- 98.80 -1.40 100.20 2070 ---- ---- ---- ---- 97.10 -1.40 98.50 2075 ---- ---- ---- ---- 95.50 -1.30 96.80 2080 ---- ---- ---- ---- 93.90 -1.30 95.20 2085 ---- ---- ---- ---- 92.40 -1.20 93.60 2090 ---- ---- ---- ---- 90.80 -1.20 92.00 2095 ---- ---- ---- ---- 89.30 -1.20 90.50 2100 ---- ---- ---- ---- 87.90 -1.10 89.00 2105 ---- ---- ---- ---- 86.40 -1.10 87.50 2110 ---- ---- ---- ---- 85.00 -1.10 86.10 2115 ---- ---- ---- ---- 83.70 -1.00 84.70 2120 ---- ---- ---- ---- 82.30 -1.10 83.40 2125 ---- ---- ---- ---- 81.00 -1.00 82.00 2130 ---- ---- ---- ---- 79.70 -1.00 80.70 2135 ---- ---- ---- ---- 78.50 -.90 79.40 2140 ---- ---- ---- ---- 77.30 -.90 78.20 2145 ---- ---- ---- ---- 76.10 -.90 77.00 2150 ---- ---- ---- ---- 74.90 -.90 75.80 2155 ---- ---- ---- ---- 73.80 -.80 74.60 2160 ---- ---- ---- ---- 72.70 -.80 73.50 2165 ---- ---- ---- ---- 71.60 -.80 72.40 2170 ---- ---- ---- ---- 70.50 -.80 71.30 2175 ---- ---- ---- ---- 69.50 -.70 70.20 2180 ---- ---- ---- ---- 68.40 -.80 69.20 2185 ---- ---- ---- ---- 67.50 -.70 68.20 2190 ---- ---- ---- ---- 66.50 -.70 67.20 2195 ---- ---- ---- ---- 65.50 -.70 66.20 2200 ---- ---- ---- ---- 64.60 -.60 65.20 2205 ---- ---- ---- ---- 63.70 -.60 64.30 2210 ---- ---- ---- ---- 62.80 -.60 63.40 2220 ---- ---- ---- ---- 61.00 -.60 61.60 2230 ---- ---- ---- ---- 59.30 -.60 59.90 2240 ---- ---- ---- ---- 57.70 -.50 58.20 2250 ---- ---- ---- ---- 56.10 -.50 56.60 2260 ---- ---- ---- ---- 54.60 -.40 55.00 2270 ---- ---- ---- ---- 53.10 -.40 53.50 2280 ---- ---- ---- ---- 51.70 -.40 52.10 2290 ---- ---- ---- ---- 50.30 -.40 50.70 2300 ---- ---- ---- ---- 49.00 -.30 49.30 2310 ---- ---- ---- ---- 47.70 -.30 48.00 2325 ---- ---- ---- ---- 45.80 -.30 46.10 2350 ---- ---- ---- ---- 42.90 -.30 43.20 2375 ---- ---- ---- ---- 40.30 -.20 40.50 2400 ---- ---- ---- ---- 37.90 -.10 38.00 2425 ---- ---- ---- ---- 35.60 -.20 35.80 2450 ---- ---- ---- ---- 33.60 -.10 33.70 2475 ---- ---- ---- ---- 31.70 .00 31.70 2500 ---- ---- ---- ---- 29.90 -.10 30.00 OMG APR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 486.40 ---- ---- 1525 ---- ---- ---- ---- 462.90 -6.30 469.20 1550 ---- ---- ---- ---- 439.90 -6.00 445.90 1575 ---- ---- ---- ---- 417.40 -5.80 423.20 1600 ---- ---- ---- ---- 395.40 -5.60 401.00 1625 ---- ---- ---- ---- 374.00 -5.30 379.30 1650 ---- ---- ---- ---- 353.00 -5.20 358.20 1675 ---- ---- ---- ---- 332.60 -5.00 337.60 1690 ---- ---- ---- ---- 320.70 ---- ---- 1700 ---- ---- ---- ---- 312.80 -4.70 317.50 1710 ---- ---- ---- ---- 305.00 -4.60 309.60 1720 ---- ---- ---- ---- 297.30 -4.50 301.80 1730 ---- ---- ---- ---- 289.80 -4.30 294.10 1740 ---- ---- ---- ---- 282.30 -4.20 286.50 1750 ---- ---- ---- ---- 274.90 -4.10 279.00 1760 ---- ---- ---- ---- 267.50 -4.10 271.60 1770 ---- ---- ---- ---- 260.30 -4.00 264.30 1780 ---- ---- ---- ---- 253.20 -3.90 257.10 1790 ---- ---- ---- ---- 246.20 -3.80 250.00 1795 ---- ---- ---- ---- 242.70 ---- ---- 1800 ---- ---- ---- ---- 239.30 -3.70 243.00 1805 ---- ---- ---- ---- 235.90 ---- ---- 1810 ---- ---- ---- ---- 232.50 -3.60 236.10 1815 ---- ---- ---- ---- 229.10 -3.50 232.60 1820 ---- ---- ---- ---- 225.70 -3.50 229.20 1825 ---- ---- ---- ---- 222.40 -3.50 225.90 1830 ---- ---- ---- ---- 219.10 -3.40 222.50 1835 ---- ---- ---- ---- 215.90 -3.30 219.20 1840 ---- ---- ---- ---- 212.60 -3.30 215.90 1845 ---- ---- ---- ---- 209.40 -3.20 212.60 1850 ---- ---- ---- ---- 206.20 -3.20 209.40 1855 ---- ---- ---- ---- 203.00 -3.20 206.20 1860 ---- ---- ---- ---- 199.90 -3.10 203.00 1865 ---- ---- ---- ---- 196.80 -3.10 199.90 1870 ---- ---- ---- ---- 193.70 -3.00 196.70 1875 ---- ---- ---- ---- 190.70 -2.90 193.60 1880 ---- ---- ---- ---- 187.70 -2.90 190.60 1885 ---- ---- ---- ---- 184.70 -2.80 187.50 1890 ---- ---- ---- ---- 181.70 -2.80 184.50 1895 ---- ---- ---- ---- 178.80 -2.80 181.60 1900 ---- ---- ---- ---- 175.90 -2.70 178.60 1905 ---- ---- ---- ---- 173.10 -2.60 175.70 1910 ---- ---- ---- ---- 170.20 -2.70 172.90 1915 ---- ---- ---- ---- 167.50 -2.50 170.00 1920 ---- ---- ---- ---- 164.70 -2.50 167.20 1925 ---- ---- ---- ---- 162.00 -2.50 164.50 1930 ---- ---- ---- ---- 159.30 -2.40 161.70 1935 ---- ---- ---- ---- 156.70 -2.40 159.10 1940 ---- ---- ---- ---- 154.10 -2.30 156.40 1945 ---- ---- ---- ---- 151.50 -2.30 153.80 1950 ---- ---- ---- ---- 149.00 -2.20 151.20 1955 ---- ---- ---- ---- 146.50 -2.20 148.70 1960 ---- ---- ---- ---- 144.00 -2.20 146.20 1965 ---- ---- ---- ---- 141.60 -2.10 143.70 1970 ---- ---- ---- ---- 139.20 -2.10 141.30 1975 ---- ---- ---- ---- 136.90 -2.00 138.90 1980 ---- ---- ---- ---- 134.60 -2.00 136.60 1985 ---- ---- ---- ---- 132.40 -1.90 134.30 1990 ---- ---- ---- ---- 130.20 -1.90 132.10 1995 ---- ---- ---- ---- 128.00 -1.80 129.80 2000 ---- ---- ---- ---- 125.90 -1.80 127.70 2005 ---- ---- ---- ---- 123.80 -1.70 125.50 2010 ---- ---- ---- ---- 121.70 -1.80 123.50 2015 ---- ---- ---- ---- 119.70 -1.70 121.40 2020 ---- ---- ---- ---- 117.70 -1.70 119.40 2025 ---- ---- ---- ---- 115.80 -1.60 117.40 2030 ---- ---- ---- ---- 113.90 -1.50 115.40 2035 ---- ---- ---- ---- 112.00 -1.50 113.50 2040 ---- ---- ---- ---- 110.10 -1.50 111.60 2045 ---- ---- ---- ---- 108.30 -1.50 109.80 2050 ---- ---- ---- ---- 106.50 -1.50 108.00 2055 ---- ---- ---- ---- 104.80 -1.40 106.20 2060 ---- ---- ---- ---- 103.00 -1.40 104.40 2065 ---- ---- ---- ---- 101.30 -1.40 102.70 2070 ---- ---- ---- ---- 99.70 -1.30 101.00 2075 ---- ---- ---- ---- 98.10 -1.20 99.30 2080 ---- ---- ---- ---- 96.50 -1.20 97.70 2085 ---- ---- ---- ---- 94.90 -1.20 96.10 2090 ---- ---- ---- ---- 93.40 -1.10 94.50 2095 ---- ---- ---- ---- 91.90 -1.10 93.00 2100 ---- ---- ---- ---- 90.40 -1.10 91.50 2105 ---- ---- ---- ---- 89.00 -1.00 90.00 2110 ---- ---- ---- ---- 87.60 -1.00 88.60 2115 ---- ---- ---- ---- 86.20 -1.00 87.20 2120 ---- ---- ---- ---- 84.80 -1.00 85.80 2125 ---- ---- ---- ---- 83.50 -1.00 84.50 2130 ---- ---- ---- ---- 82.20 -1.00 83.20 2135 ---- ---- ---- ---- 81.00 -.90 81.90 2140 ---- ---- ---- ---- 79.80 -.90 80.70 2145 ---- ---- ---- ---- 78.60 -.90 79.50 2150 ---- ---- ---- ---- 77.40 -.90 78.30 2155 ---- ---- ---- ---- 76.30 -.80 77.10 2160 ---- ---- ---- ---- 75.10 -.90 76.00 2165 ---- ---- ---- ---- 74.10 -.70 74.80 2170 ---- ---- ---- ---- 73.00 -.80 73.80 2175 ---- ---- ---- ---- 71.90 -.80 72.70 2180 ---- ---- ---- ---- 70.90 -.70 71.60 2185 ---- ---- ---- ---- 69.90 -.70 70.60 2190 ---- ---- ---- ---- 68.90 -.70 69.60 2195 ---- ---- ---- ---- 68.00 -.60 68.60 2200 ---- ---- ---- ---- 67.00 -.70 67.70 2205 ---- ---- ---- ---- 66.10 -.60 66.70 2210 ---- ---- ---- ---- 65.20 -.60 65.80 2220 ---- ---- ---- ---- 63.40 -.60 64.00 2230 ---- ---- ---- ---- 61.70 -.60 62.30 2240 ---- ---- ---- ---- 60.10 -.50 60.60 2250 ---- ---- ---- ---- 58.50 -.50 59.00 2260 ---- ---- ---- ---- 56.90 -.50 57.40 2270 ---- ---- ---- ---- 55.50 -.40 55.90 2280 ---- ---- ---- ---- 54.00 -.40 54.40 2290 ---- ---- ---- ---- 52.60 -.40 53.00 2300 ---- ---- ---- ---- 51.30 -.30 51.60 2310 ---- ---- ---- ---- 50.00 -.30 50.30 2325 ---- ---- ---- ---- 48.10 -.30 48.40 2350 ---- ---- ---- ---- 45.20 -.20 45.40 2375 ---- ---- ---- ---- 42.50 -.20 42.70 2400 ---- ---- ---- ---- 40.00 -.20 40.20 2425 ---- ---- ---- ---- 37.70 -.20 37.90 2450 ---- ---- ---- ---- 35.60 -.10 35.70 2475 ---- ---- ---- ---- 33.70 -.10 33.80 2500 ---- ---- ---- ---- 31.90 .00 31.90 OMG MAY25 Micro Gold Option CALL 1525 ---- ---- ---- ---- 477.80 ---- ---- 1550 ---- ---- ---- ---- 454.00 -6.40 460.40 1575 ---- ---- ---- ---- 430.80 -6.20 437.00 1600 ---- ---- ---- ---- 408.20 -5.90 414.10 1625 ---- ---- ---- ---- 386.30 -5.60 391.90 1650 ---- ---- ---- ---- 365.00 -5.40 370.40 1675 ---- ---- ---- ---- 344.30 -5.10 349.40 1700 ---- ---- ---- ---- 324.20 -4.90 329.10 1710 ---- ---- ---- ---- 316.40 ---- ---- 1720 ---- ---- ---- ---- 308.70 ---- ---- 1725 ---- ---- ---- ---- 304.80 -4.60 309.40 1730 ---- ---- ---- ---- 301.00 -4.60 305.60 1740 ---- ---- ---- ---- 293.50 -4.40 297.90 1750 ---- ---- ---- ---- 286.00 -4.40 290.40 1760 ---- ---- ---- ---- 278.70 -4.30 283.00 1770 ---- ---- ---- ---- 271.50 -4.10 275.60 1780 ---- ---- ---- ---- 264.40 -4.00 268.40 1790 ---- ---- ---- ---- 257.40 -3.90 261.30 1800 ---- ---- ---- ---- 250.50 -3.80 254.30 1810 ---- ---- ---- ---- 243.70 -3.70 247.40 1815 ---- ---- ---- ---- 240.30 ---- ---- 1820 ---- ---- ---- ---- 237.00 -3.60 240.60 1825 ---- ---- ---- ---- 233.70 ---- ---- 1830 ---- ---- ---- ---- 230.40 -3.50 233.90 1835 ---- ---- ---- ---- 227.10 -3.50 230.60 1840 ---- ---- ---- ---- 223.90 -3.40 227.30 1845 ---- ---- ---- ---- 220.70 -3.40 224.10 1850 ---- ---- ---- ---- 217.60 -3.30 220.90 1855 ---- ---- ---- ---- 214.40 -3.30 217.70 1860 ---- ---- ---- ---- 211.30 -3.20 214.50 1865 ---- ---- ---- ---- 208.20 -3.20 211.40 1870 ---- ---- ---- ---- 205.20 -3.10 208.30 1875 ---- ---- ---- ---- 202.10 -3.10 205.20 1880 ---- ---- ---- ---- 199.10 -3.00 202.10 1885 ---- ---- ---- ---- 196.20 -2.90 199.10 1890 ---- ---- ---- ---- 193.20 -2.90 196.10 1895 ---- ---- ---- ---- 190.30 -2.90 193.20 1900 ---- ---- ---- ---- 187.40 -2.80 190.20 1905 ---- ---- ---- ---- 184.50 -2.80 187.30 1910 ---- ---- ---- ---- 181.70 -2.70 184.40 1915 ---- ---- ---- ---- 178.90 -2.70 181.60 1920 ---- ---- ---- ---- 176.10 -2.60 178.70 1925 ---- ---- ---- ---- 173.40 -2.50 175.90 1930 ---- ---- ---- ---- 170.60 -2.60 173.20 1935 ---- ---- ---- ---- 167.90 -2.50 170.40 1940 ---- ---- ---- ---- 165.30 -2.40 167.70 1945 ---- ---- ---- ---- 162.60 -2.40 165.00 1950 ---- ---- ---- ---- 160.00 -2.30 162.30 1955 ---- ---- ---- ---- 157.40 -2.30 159.70 1960 ---- ---- ---- ---- 154.90 -2.20 157.10 1965 ---- ---- ---- ---- 152.40 -2.20 154.60 1970 ---- ---- ---- ---- 149.90 -2.20 152.10 1975 ---- ---- ---- ---- 147.50 -2.10 149.60 1980 ---- ---- ---- ---- 145.10 -2.00 147.10 1985 ---- ---- ---- ---- 142.70 -2.00 144.70 1990 ---- ---- ---- ---- 140.40 -2.00 142.40 1995 ---- ---- ---- ---- 138.10 -2.00 140.10 2000 ---- ---- ---- ---- 135.90 -1.90 137.80 2005 ---- ---- ---- ---- 133.70 -1.80 135.50 2010 ---- ---- ---- ---- 131.50 -1.80 133.30 2015 ---- ---- ---- ---- 129.40 -1.80 131.20 2020 ---- ---- ---- ---- 127.30 -1.80 129.10 2025 ---- ---- ---- ---- 125.30 -1.70 127.00 2030 ---- ---- ---- ---- 123.30 -1.60 124.90 2035 ---- ---- ---- ---- 121.30 -1.60 122.90 2040 ---- ---- ---- ---- 119.30 -1.60 120.90 2045 ---- ---- ---- ---- 117.40 -1.60 119.00 2050 ---- ---- ---- ---- 115.50 -1.60 117.10 2055 ---- ---- ---- ---- 113.70 -1.50 115.20 2060 ---- ---- ---- ---- 111.90 -1.40 113.30 2065 ---- ---- ---- ---- 110.10 -1.40 111.50 2070 ---- ---- ---- ---- 108.40 -1.30 109.70 2075 ---- ---- ---- ---- 106.60 -1.40 108.00 2080 ---- ---- ---- ---- 105.00 -1.30 106.30 2085 ---- ---- ---- ---- 103.30 -1.30 104.60 2090 ---- ---- ---- ---- 101.70 -1.20 102.90 2095 ---- ---- ---- ---- 100.10 -1.20 101.30 2100 ---- ---- ---- ---- 98.60 -1.10 99.70 2105 ---- ---- ---- ---- 97.00 -1.20 98.20 2110 ---- ---- ---- ---- 95.50 -1.10 96.60 2115 ---- ---- ---- ---- 94.10 -1.10 95.20 2120 ---- ---- ---- ---- 92.60 -1.10 93.70 2125 ---- ---- ---- ---- 91.30 -1.00 92.30 2130 ---- ---- ---- ---- 89.90 -1.00 90.90 2135 ---- ---- ---- ---- 88.50 -1.00 89.50 2140 ---- ---- ---- ---- 87.20 -1.00 88.20 2145 ---- ---- ---- ---- 86.00 -.90 86.90 2150 ---- ---- ---- ---- 84.70 -.90 85.60 2155 ---- ---- ---- ---- 83.50 -.90 84.40 2160 ---- ---- ---- ---- 82.30 -.80 83.10 2165 ---- ---- ---- ---- 81.10 -.80 81.90 2170 ---- ---- ---- ---- 80.00 -.80 80.80 2175 ---- ---- ---- ---- 78.90 -.70 79.60 2180 ---- ---- ---- ---- 77.80 -.70 78.50 2185 ---- ---- ---- ---- 76.70 -.70 77.40 2190 ---- ---- ---- ---- 75.60 -.80 76.40 2195 ---- ---- ---- ---- 74.60 -.70 75.30 2200 ---- ---- ---- ---- 73.60 -.70 74.30 2205 ---- ---- ---- ---- 72.60 -.70 73.30 2210 ---- ---- ---- ---- 71.70 -.60 72.30 2215 ---- ---- ---- ---- 70.70 -.70 71.40 2220 ---- ---- ---- ---- 69.80 -.60 70.40 2225 ---- ---- ---- ---- 68.90 -.60 69.50 2230 ---- ---- ---- ---- 68.00 -.60 68.60 2240 ---- ---- ---- ---- 66.30 -.50 66.80 2250 ---- ---- ---- ---- 64.70 -.50 65.20 2260 ---- ---- ---- ---- 63.10 -.50 63.60 2270 ---- ---- ---- ---- 61.60 -.40 62.00 2280 ---- ---- ---- ---- 60.10 -.40 60.50 2290 ---- ---- ---- ---- 58.70 -.40 59.10 2300 ---- ---- ---- ---- 57.30 -.40 57.70 2310 ---- ---- ---- ---- 56.00 -.40 56.40 2320 ---- ---- ---- ---- 54.80 -.30 55.10 2325 ---- ---- ---- ---- 54.10 ---- ---- 2330 ---- ---- ---- ---- 53.50 -.30 53.80 2350 ---- ---- ---- ---- 51.20 -.30 51.50 2375 ---- ---- ---- ---- 48.50 -.20 48.70 2400 ---- ---- ---- ---- 46.00 -.20 46.20 2425 ---- ---- ---- ---- 43.70 -.20 43.90 2450 ---- ---- ---- ---- 41.60 -.20 41.80 2475 ---- ---- ---- ---- 39.70 -.10 39.80 2500 ---- ---- ---- ---- 37.90 .00 37.90 2525 ---- ---- ---- ---- 36.20 .00 36.20 OMG JUN25 Micro Gold Option CALL 1525 ---- ---- ---- ---- 480.20 ---- ---- 1550 ---- ---- ---- ---- 457.20 -6.10 463.30 1575 ---- ---- ---- ---- 434.80 -5.80 440.60 1600 ---- ---- ---- ---- 412.80 -5.60 418.40 1625 ---- ---- ---- ---- 391.40 -5.30 396.70 1650 ---- ---- ---- ---- 370.40 -5.10 375.50 1675 ---- ---- ---- ---- 350.00 -4.90 354.90 1700 ---- ---- ---- ---- 330.10 -4.60 334.70 1710 ---- ---- ---- ---- 322.20 ---- ---- 1720 ---- ---- ---- ---- 314.50 ---- ---- 1725 ---- ---- ---- ---- 310.60 -4.50 315.10 1730 ---- ---- ---- ---- 306.80 -4.40 311.20 1740 ---- ---- ---- ---- 299.20 -4.30 303.50 1750 ---- ---- ---- ---- 291.70 -4.20 295.90 1760 ---- ---- ---- ---- 284.20 -4.10 288.30 1770 ---- ---- ---- ---- 276.90 -4.00 280.90 1780 ---- ---- ---- ---- 269.60 -3.90 273.50 1790 ---- ---- ---- ---- 262.40 -3.80 266.20 1800 ---- ---- ---- ---- 255.30 -3.70 259.00 1810 ---- ---- ---- ---- 248.30 -3.60 251.90 1815 ---- ---- ---- ---- 244.80 ---- ---- 1820 ---- ---- ---- ---- 241.40 -3.50 244.90 1825 ---- ---- ---- ---- 238.00 ---- ---- 1830 ---- ---- ---- ---- 234.60 -3.40 238.00 1835 ---- ---- ---- ---- 231.20 -3.40 234.60 1840 ---- ---- ---- ---- 227.90 -3.30 231.20 1845 ---- ---- ---- ---- 224.60 -3.30 227.90 1850 ---- ---- ---- ---- 221.40 -3.20 224.60 1855 ---- ---- ---- ---- 218.20 -3.10 221.30 1860 ---- ---- ---- ---- 215.00 -3.10 218.10 1865 ---- ---- ---- ---- 211.80 -3.10 214.90 1870 ---- ---- ---- ---- 208.70 -3.00 211.70 1875 ---- ---- ---- ---- 205.60 -3.00 208.60 1880 ---- ---- ---- ---- 202.50 -3.00 205.50 1885 ---- ---- ---- ---- 199.50 -2.90 202.40 1890 ---- ---- ---- ---- 196.50 -2.90 199.40 1895 ---- ---- ---- ---- 193.60 -2.80 196.40 1900 ---- ---- ---- ---- 190.70 -2.70 193.40 1905 ---- ---- ---- ---- 187.80 -2.70 190.50 1910 ---- ---- ---- ---- 184.90 -2.70 187.60 1915 ---- ---- ---- ---- 182.10 -2.60 184.70 1920 ---- ---- ---- ---- 179.30 -2.60 181.90 1925 ---- ---- ---- ---- 176.60 -2.50 179.10 1930 ---- ---- ---- ---- 173.90 -2.40 176.30 1935 ---- ---- ---- ---- 171.20 -2.40 173.60 1940 ---- ---- ---- ---- 168.60 -2.30 170.90 1945 ---- ---- ---- ---- 166.00 -2.30 168.30 1950 ---- ---- ---- ---- 163.40 -2.30 165.70 1955 ---- ---- ---- ---- 160.90 -2.20 163.10 1960 ---- ---- ---- ---- 158.40 -2.20 160.60 1965 ---- ---- ---- ---- 155.90 -2.20 158.10 1970 ---- ---- ---- ---- 153.50 -2.10 155.60 1975 ---- ---- ---- ---- 151.10 -2.00 153.10 1980 ---- ---- ---- ---- 148.70 -2.00 150.70 1985 ---- ---- ---- ---- 146.40 -2.00 148.40 1990 ---- ---- ---- ---- 144.10 -2.00 146.10 1995 ---- ---- ---- ---- 141.90 -1.90 143.80 2000 ---- ---- ---- ---- 139.60 -1.90 141.50 2005 ---- ---- ---- ---- 137.50 -1.80 139.30 2010 ---- ---- ---- ---- 135.30 -1.80 137.10 2015 ---- ---- ---- ---- 133.20 -1.70 134.90 2020 ---- ---- ---- ---- 131.10 -1.70 132.80 2025 ---- ---- ---- ---- 129.10 -1.60 130.70 2030 ---- ---- ---- ---- 127.00 -1.70 128.70 2035 ---- ---- ---- ---- 125.10 -1.50 126.60 2040 ---- ---- ---- ---- 123.10 -1.60 124.70 2045 ---- ---- ---- ---- 121.20 -1.50 122.70 2050 ---- ---- ---- ---- 119.30 -1.50 120.80 2055 ---- ---- ---- ---- 117.50 -1.40 118.90 2060 ---- ---- ---- ---- 115.60 -1.40 117.00 2065 ---- ---- ---- ---- 113.80 -1.40 115.20 2070 ---- ---- ---- ---- 112.10 -1.30 113.40 2075 ---- ---- ---- ---- 110.40 -1.30 111.70 2080 ---- ---- ---- ---- 108.70 -1.20 109.90 2085 ---- ---- ---- ---- 107.00 -1.20 108.20 2090 ---- ---- ---- ---- 105.30 -1.20 106.50 2095 ---- ---- ---- ---- 103.70 -1.20 104.90 2100 ---- ---- ---- ---- 102.20 -1.10 103.30 2105 ---- ---- ---- ---- 100.60 -1.10 101.70 2110 ---- ---- ---- ---- 99.10 -1.10 100.20 2115 ---- ---- ---- ---- 97.60 -1.00 98.60 2120 ---- ---- ---- ---- 96.10 -1.00 97.10 2125 ---- ---- ---- ---- 94.70 -1.00 95.70 2130 ---- ---- ---- ---- 93.30 -.90 94.20 2135 ---- ---- ---- ---- 91.90 -.90 92.80 2140 ---- ---- ---- ---- 90.50 -.90 91.40 2145 ---- ---- ---- ---- 89.20 -.90 90.10 2150 ---- ---- ---- ---- 87.90 -.90 88.80 2155 ---- ---- ---- ---- 86.60 -.90 87.50 2160 ---- ---- ---- ---- 85.40 -.80 86.20 2165 ---- ---- ---- ---- 84.10 -.80 84.90 2170 ---- ---- ---- ---- 82.90 -.80 83.70 2175 ---- ---- ---- ---- 81.70 -.80 82.50 2180 ---- ---- ---- ---- 80.60 -.70 81.30 2185 ---- ---- ---- ---- 79.40 -.70 80.10 2190 ---- ---- ---- ---- 78.30 -.70 79.00 2195 ---- ---- ---- ---- 77.20 -.70 77.90 2200 ---- ---- ---- ---- 76.20 -.60 76.80 2205 ---- ---- ---- ---- 75.10 -.60 75.70 2210 ---- ---- ---- ---- 74.10 -.60 74.70 2215 ---- ---- ---- ---- 73.10 -.60 73.70 2220 ---- ---- ---- ---- 72.10 -.60 72.70 2225 ---- ---- ---- ---- 71.10 -.60 71.70 2230 ---- ---- ---- ---- 70.20 -.50 70.70 2240 ---- ---- ---- ---- 68.40 -.50 68.90 2250 ---- ---- ---- ---- 66.60 -.50 67.10 2260 ---- ---- ---- ---- 64.90 -.50 65.40 2270 ---- ---- ---- ---- 63.30 -.50 63.80 2280 ---- ---- ---- ---- 61.80 -.40 62.20 2290 ---- ---- ---- ---- 60.30 -.40 60.70 2300 ---- ---- ---- ---- 58.90 -.40 59.30 2310 ---- ---- ---- ---- 57.60 -.30 57.90 2320 ---- ---- ---- ---- 56.30 -.30 56.60 2325 ---- ---- ---- ---- 55.70 ---- ---- 2330 ---- ---- ---- ---- 55.10 -.20 55.30 2350 ---- ---- ---- ---- 52.70 -.30 53.00 2375 ---- ---- ---- ---- 50.10 -.10 50.20 2400 ---- ---- ---- ---- 47.60 -.10 47.70 2425 ---- ---- ---- ---- 45.30 -.10 45.40 2450 ---- ---- ---- ---- 43.10 -.10 43.20 2475 ---- ---- ---- ---- 41.00 -.10 41.10 2500 ---- ---- ---- ---- 39.00 -.10 39.10 2525 ---- ---- ---- ---- 37.10 .00 37.10 OMG NOV23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .20 ---- ---- 1375 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .30 +.20 .10 1425 ---- ---- ---- ---- .30 +.20 .10 1450 ---- ---- ---- ---- .30 +.10 .20 1475 ---- ---- ---- ---- .30 +.10 .20 1500 ---- ---- ---- ---- .30 +.10 .20 1525 ---- ---- ---- ---- .40 +.10 .30 1550 ---- ---- ---- ---- .40 +.10 .30 1560 ---- ---- ---- ---- .40 ---- ---- 1570 ---- ---- ---- ---- .50 +.20 .30 1580 ---- ---- ---- ---- .50 +.20 .30 1590 ---- ---- ---- ---- .50 +.20 .30 1600 ---- ---- ---- ---- .60 +.20 .40 1610 ---- ---- ---- ---- .60 +.20 .40 1620 ---- ---- ---- ---- .70 +.30 .40 1630 ---- ---- ---- ---- .70 +.20 .50 1640 ---- ---- ---- ---- .70 +.20 .50 1645 ---- ---- ---- ---- .70 ---- ---- 1650 ---- ---- ---- ---- .80 +.20 .60 1655 ---- ---- ---- ---- .80 ---- ---- 1660 ---- ---- ---- ---- .80 +.20 .60 1665 ---- ---- ---- ---- .80 +.20 .60 1670 ---- ---- ---- ---- .90 +.20 .70 1675 ---- ---- ---- ---- .90 +.20 .70 1680 ---- ---- ---- ---- .90 +.20 .70 1685 ---- ---- ---- ---- 1.00 +.20 .80 1690 ---- ---- ---- ---- 1.10 +.30 .80 1695 ---- ---- ---- ---- 1.10 +.30 .80 1700 ---- ---- ---- ---- 1.20 +.30 .90 1705 ---- ---- ---- ---- 1.30 +.30 1.00 1710 ---- ---- ---- ---- 1.40 +.40 1.00 1715 ---- ---- ---- ---- 1.50 +.40 1.10 1720 ---- ---- ---- ---- 1.60 +.40 1.20 1725 ---- ---- ---- ---- 1.80 +.50 1.30 1730 ---- ---- ---- ---- 1.90 +.40 1.50 1735 ---- ---- ---- ---- 2.10 +.50 1.60 1740 ---- ---- ---- ---- 2.30 +.50 1.80 1745 ---- 2.70B ---- 2.70B 2.60 +.60 2.00 1750 ---- 3.00B ---- 2.90B 2.80 +.60 2.20 1755 ---- 3.40B ---- 3.30B 3.10 +.60 2.50 1760 ---- 3.80B ---- 3.80B 3.50 +.80 2.70 1765 ---- 4.20B ---- 4.20B 3.90 +.80 3.10 1770 ---- 4.80B ---- 4.70B 4.40 +.90 3.50 1775 ---- 5.40B ---- 5.30B 4.90 +1.00 3.90 1780 ---- 6.00B ---- 6.00B 5.50 +1.10 4.40 1785 ---- 6.80B ---- 6.80B 6.20 +1.20 5.00 1790 ---- 7.60B ---- 7.60B 7.00 +1.40 5.60 1795 ---- 8.60B ---- 8.60B 7.90 +1.50 6.40 1800 ---- 9.70B ---- 9.70B 8.90 +1.70 7.20 1805 ---- 10.90B ---- 10.90B 10.00 +1.80 8.20 1810 ---- 12.30B ---- 12.30B 11.30 +2.00 9.30 1815 ---- 13.80B ---- 13.70B 12.70 +2.20 10.50 1820 ---- 15.50B ---- 15.50B 14.20 +2.30 11.90 1825 ---- 17.30B ---- 17.30B 15.90 +2.50 13.40 1830 ---- ---- ---- ---- 17.80 +2.70 15.10 1835 ---- ---- ---- ---- 19.90 +2.90 17.00 1840 ---- ---- ---- ---- 22.10 +3.10 19.00 1845 ---- ---- ---- ---- 24.60 +3.40 21.20 1850 ---- ---- ---- ---- 27.20 +3.50 23.70 1855 ---- ---- ---- ---- 30.10 +3.80 26.30 1860 ---- ---- ---- ---- 33.10 +3.90 29.20 1865 ---- ---- ---- ---- 36.30 +4.10 32.20 1870 ---- ---- ---- ---- 39.70 +4.20 35.50 1875 ---- ---- ---- ---- 43.20 +4.30 38.90 1880 ---- ---- ---- ---- 46.90 +4.50 42.40 1885 ---- ---- ---- ---- 50.80 +4.60 46.20 1890 ---- ---- ---- ---- 54.80 +4.70 50.10 1895 ---- ---- ---- ---- 59.00 +4.90 54.10 1900 ---- ---- ---- ---- 63.20 +5.00 58.20 1905 ---- ---- ---- ---- 67.60 +5.10 62.50 1910 ---- ---- ---- ---- 72.00 +5.10 66.90 1915 ---- ---- ---- ---- 76.60 +5.20 71.40 1920 ---- ---- ---- ---- 81.10 +5.20 75.90 1925 ---- ---- ---- ---- 85.80 +5.30 80.50 1930 ---- ---- ---- ---- 90.50 +5.30 85.20 1935 ---- ---- ---- ---- 95.20 +5.30 89.90 1940 ---- ---- ---- ---- 100.00 +5.40 94.60 1945 ---- ---- ---- ---- 104.80 +5.40 99.40 1950 ---- ---- ---- ---- 109.60 +5.40 104.20 1955 ---- ---- ---- ---- 114.50 +5.50 109.00 1960 ---- ---- ---- ---- 119.30 +5.40 113.90 1965 ---- ---- ---- ---- 124.20 +5.50 118.70 1970 ---- ---- ---- ---- 129.20 +5.60 123.60 1975 ---- ---- ---- ---- 134.10 +5.50 128.60 1980 ---- ---- ---- ---- 139.00 +5.50 133.50 1985 ---- ---- ---- ---- 144.00 +5.60 138.40 1990 ---- ---- ---- ---- 148.90 +5.50 143.40 1995 ---- ---- ---- ---- 153.90 +5.60 148.30 2000 ---- ---- ---- ---- 158.80 +5.50 153.30 2005 ---- ---- ---- ---- 163.80 +5.60 158.20 2010 ---- ---- ---- ---- 168.80 +5.60 163.20 2015 ---- ---- ---- ---- 173.70 +5.60 168.10 2020 ---- ---- ---- ---- 178.70 +5.60 173.10 2025 ---- ---- ---- ---- 183.70 +5.60 178.10 2030 ---- ---- ---- ---- 188.60 +5.60 183.00 2035 ---- ---- ---- ---- 193.60 +5.60 188.00 2040 ---- ---- ---- ---- 198.60 +5.60 193.00 2045 ---- ---- ---- ---- 203.60 +5.70 197.90 2050 ---- ---- ---- ---- 208.60 +5.70 202.90 2055 ---- ---- ---- ---- 213.60 +5.70 207.90 2060 ---- ---- ---- ---- 218.50 +5.60 212.90 2065 ---- ---- ---- ---- 223.50 +5.60 217.90 2070 ---- ---- ---- ---- 228.50 +5.60 222.90 2080 ---- ---- ---- ---- 238.50 +5.70 232.80 2090 ---- ---- ---- ---- 248.50 +5.70 242.80 2100 ---- ---- ---- ---- 258.50 +5.70 252.80 2110 ---- ---- ---- ---- 268.50 +5.70 262.80 2120 ---- ---- ---- ---- 278.50 +5.70 272.80 2130 ---- ---- ---- ---- 288.50 +5.70 282.80 2140 ---- ---- ---- ---- 298.50 +5.70 292.80 2150 ---- ---- ---- ---- 308.50 +5.70 302.80 2160 ---- ---- ---- ---- 318.50 +5.70 312.80 2175 ---- ---- ---- ---- 333.50 +5.70 327.80 2200 ---- ---- ---- ---- 358.50 +5.70 352.80 2225 ---- ---- ---- ---- 383.50 +5.70 377.80 2250 ---- ---- ---- ---- 408.50 +5.70 402.80 2275 ---- ---- ---- ---- 433.50 +5.70 427.80 2300 ---- ---- ---- ---- 458.50 +5.70 452.80 2325 ---- ---- ---- ---- 483.50 +5.70 477.80 2350 ---- ---- ---- ---- 508.50 +5.70 502.80 OMG DEC23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .40 ---- ---- 1375 ---- ---- ---- ---- .40 +.10 .30 1400 ---- ---- ---- ---- .40 +.10 .30 1425 ---- ---- ---- ---- .40 +.10 .30 1450 ---- ---- ---- ---- .50 +.20 .30 1475 ---- ---- ---- ---- .50 +.10 .40 1500 ---- ---- ---- ---- .60 +.20 .40 1525 ---- ---- ---- ---- .70 +.20 .50 1550 ---- ---- ---- ---- .70 +.20 .50 1560 ---- ---- ---- ---- .80 ---- ---- 1570 ---- ---- ---- ---- .80 +.20 .60 1580 ---- ---- ---- ---- .90 +.20 .70 1590 ---- ---- ---- ---- .90 +.20 .70 1600 ---- ---- ---- ---- 1.00 +.20 .80 1610 ---- ---- ---- ---- 1.10 +.30 .80 1620 ---- ---- ---- ---- 1.20 +.30 .90 1630 ---- ---- ---- ---- 1.30 +.30 1.00 1640 ---- ---- ---- ---- 1.40 +.30 1.10 1645 ---- ---- ---- ---- 1.50 ---- ---- 1650 ---- ---- ---- ---- 1.60 +.30 1.30 1655 ---- ---- ---- ---- 1.70 ---- ---- 1660 ---- ---- ---- ---- 1.80 +.40 1.40 1665 ---- ---- ---- ---- 1.90 +.40 1.50 1670 ---- ---- ---- ---- 2.10 +.50 1.60 1675 ---- ---- ---- ---- 2.20 +.40 1.80 1680 ---- ---- ---- ---- 2.40 +.50 1.90 1685 ---- ---- ---- ---- 2.60 +.60 2.00 1690 ---- ---- ---- ---- 2.80 +.60 2.20 1695 ---- ---- ---- ---- 3.00 +.60 2.40 1700 ---- ---- ---- ---- 3.30 +.70 2.60 1705 ---- ---- ---- ---- 3.50 +.70 2.80 1710 ---- ---- ---- ---- 3.80 +.80 3.00 1715 ---- ---- ---- ---- 4.20 +.90 3.30 1720 ---- ---- ---- ---- 4.50 +.90 3.60 1725 ---- ---- ---- ---- 4.90 +1.00 3.90 1730 ---- ---- ---- ---- 5.40 +1.10 4.30 1735 ---- ---- ---- ---- 5.80 +1.10 4.70 1740 ---- ---- ---- ---- 6.30 +1.20 5.10 1745 ---- ---- ---- ---- 6.90 +1.30 5.60 1750 ---- ---- ---- ---- 7.50 +1.30 6.20 1755 ---- ---- ---- ---- 8.20 +1.40 6.80 1760 ---- ---- ---- ---- 9.00 +1.60 7.40 1765 ---- ---- ---- ---- 9.80 +1.70 8.10 1770 ---- ---- ---- ---- 10.60 +1.70 8.90 1775 ---- ---- ---- ---- 11.60 +1.90 9.70 1780 ---- ---- ---- ---- 12.60 +1.90 10.70 1785 ---- ---- ---- ---- 13.70 +2.00 11.70 1790 ---- ---- ---- ---- 14.90 +2.10 12.80 1795 ---- ---- ---- ---- 16.20 +2.30 13.90 1800 ---- ---- ---- ---- 17.60 +2.40 15.20 1805 ---- ---- ---- ---- 19.10 +2.60 16.50 1810 ---- ---- ---- ---- 20.80 +2.80 18.00 1815 ---- ---- ---- ---- 22.50 +2.90 19.60 1820 ---- ---- ---- ---- 24.40 +3.10 21.30 1825 ---- ---- ---- ---- 26.30 +3.20 23.10 1830 ---- ---- ---- ---- 28.40 +3.40 25.00 1835 ---- ---- ---- ---- 30.60 +3.50 27.10 1840 ---- ---- ---- ---- 33.00 +3.70 29.30 1845 ---- ---- ---- ---- 35.50 +3.80 31.70 1850 ---- ---- ---- ---- 38.10 +4.00 34.10 1855 ---- ---- ---- ---- 40.80 +4.00 36.80 1860 ---- ---- ---- ---- 43.60 +4.10 39.50 1865 ---- ---- ---- ---- 46.60 +4.20 42.40 1870 ---- ---- ---- ---- 49.80 +4.30 45.50 1875 ---- ---- ---- ---- 53.00 +4.40 48.60 1880 ---- ---- ---- ---- 56.40 +4.50 51.90 1885 ---- ---- ---- ---- 59.90 +4.60 55.30 1890 ---- ---- ---- ---- 63.50 +4.60 58.90 1895 ---- ---- ---- ---- 67.20 +4.70 62.50 1900 ---- ---- ---- ---- 71.10 +4.90 66.20 1905 ---- ---- ---- ---- 75.00 +4.90 70.10 1910 ---- ---- ---- ---- 79.00 +5.00 74.00 1915 ---- ---- ---- ---- 83.00 +4.90 78.10 1920 ---- ---- ---- ---- 87.20 +5.00 82.20 1925 ---- ---- ---- ---- 91.40 +5.10 86.30 1930 ---- ---- ---- ---- 95.70 +5.10 90.60 1935 ---- ---- ---- ---- 100.10 +5.20 94.90 1940 ---- ---- ---- ---- 104.50 +5.20 99.30 1945 ---- ---- ---- ---- 108.90 +5.20 103.70 1950 ---- ---- ---- ---- 113.50 +5.30 108.20 1955 ---- ---- ---- ---- 118.00 +5.30 112.70 1960 ---- ---- ---- ---- 122.60 +5.30 117.30 1965 ---- ---- ---- ---- 127.20 +5.30 121.90 1970 ---- ---- ---- ---- 131.90 +5.40 126.50 1975 ---- ---- ---- ---- 136.60 +5.40 131.20 1980 ---- ---- ---- ---- 141.30 +5.40 135.90 1985 ---- ---- ---- ---- 146.10 +5.50 140.60 1990 ---- ---- ---- ---- 150.80 +5.40 145.40 1995 ---- ---- ---- ---- 155.60 +5.50 150.10 2000 ---- ---- ---- ---- 160.40 +5.50 154.90 2005 ---- ---- ---- ---- 165.30 +5.60 159.70 2010 ---- ---- ---- ---- 170.10 +5.50 164.60 2015 ---- ---- ---- ---- 174.90 +5.50 169.40 2020 ---- ---- ---- ---- 179.80 +5.50 174.30 2025 ---- ---- ---- ---- 184.70 +5.60 179.10 2030 ---- ---- ---- ---- 189.60 +5.60 184.00 2035 ---- ---- ---- ---- 194.50 +5.60 188.90 2040 ---- ---- ---- ---- 199.40 +5.60 193.80 2045 ---- ---- ---- ---- 204.30 +5.60 198.70 2050 ---- ---- ---- ---- 209.20 +5.60 203.60 2055 ---- ---- ---- ---- 214.10 +5.60 208.50 2060 ---- ---- ---- ---- 219.10 +5.60 213.50 2065 ---- ---- ---- ---- 224.00 +5.60 218.40 2070 ---- ---- ---- ---- 228.90 +5.60 223.30 2080 ---- ---- ---- ---- 238.80 +5.60 233.20 2090 ---- ---- ---- ---- 248.80 +5.70 243.10 2100 ---- ---- ---- ---- 258.70 +5.70 253.00 2110 ---- ---- ---- ---- 268.60 +5.60 263.00 2120 ---- ---- ---- ---- 278.60 +5.70 272.90 2130 ---- ---- ---- ---- 288.60 +5.70 282.90 2140 ---- ---- ---- ---- 298.50 +5.60 292.90 2150 ---- ---- ---- ---- 308.50 +5.70 302.80 2160 ---- ---- ---- ---- 318.50 +5.70 312.80 2175 ---- ---- ---- ---- 333.50 +5.70 327.80 2200 ---- ---- ---- ---- 358.50 +5.70 352.80 2225 ---- ---- ---- ---- 383.50 +5.70 377.80 2250 ---- ---- ---- ---- 408.50 +5.70 402.80 2275 ---- ---- ---- ---- 433.50 +5.70 427.80 2300 ---- ---- ---- ---- 458.50 +5.70 452.80 2325 ---- ---- ---- ---- 483.50 +5.70 477.80 2350 ---- ---- ---- ---- 508.50 +5.70 502.80 OMG JAN24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .50 ---- ---- 1400 ---- ---- ---- ---- .50 +.20 .30 1425 ---- ---- ---- ---- .60 +.20 .40 1450 ---- ---- ---- ---- .60 +.20 .40 1475 ---- ---- ---- ---- .60 +.20 .40 1500 ---- ---- ---- ---- .70 +.20 .50 1525 ---- ---- ---- ---- .80 +.30 .50 1550 ---- ---- ---- ---- .90 +.30 .60 1570 ---- ---- ---- ---- 1.10 ---- ---- 1575 ---- ---- ---- ---- 1.10 +.30 .80 1580 ---- ---- ---- ---- 1.20 ---- ---- 1590 ---- ---- ---- ---- 1.30 +.40 .90 1600 ---- ---- ---- ---- 1.40 +.40 1.00 1610 ---- ---- ---- ---- 1.60 +.40 1.20 1620 ---- ---- ---- ---- 1.70 +.40 1.30 1630 ---- ---- ---- ---- 1.90 +.40 1.50 1640 ---- ---- ---- ---- 2.20 +.50 1.70 1650 ---- ---- ---- ---- 2.40 +.50 1.90 1660 ---- ---- ---- ---- 2.80 +.70 2.10 1665 ---- ---- ---- ---- 2.90 ---- ---- 1670 ---- ---- ---- ---- 3.10 +.70 2.40 1675 ---- ---- ---- ---- 3.30 ---- ---- 1680 ---- ---- ---- ---- 3.60 +.80 2.80 1685 ---- ---- ---- ---- 3.80 +.80 3.00 1690 ---- ---- ---- ---- 4.10 +.90 3.20 1695 ---- ---- ---- ---- 4.40 +.90 3.50 1700 ---- ---- ---- ---- 4.70 +1.00 3.70 1705 ---- ---- ---- ---- 5.00 +1.00 4.00 1710 ---- ---- ---- ---- 5.30 +1.00 4.30 1715 ---- ---- ---- ---- 5.70 +1.00 4.70 1720 ---- ---- ---- ---- 6.20 +1.20 5.00 1725 ---- ---- ---- ---- 6.60 +1.20 5.40 1730 ---- ---- ---- ---- 7.10 +1.20 5.90 1735 ---- ---- ---- ---- 7.60 +1.30 6.30 1740 ---- ---- ---- ---- 8.20 +1.40 6.80 1745 ---- ---- ---- ---- 8.80 +1.40 7.40 1750 ---- ---- ---- ---- 9.40 +1.50 7.90 1755 ---- ---- ---- ---- 10.10 +1.50 8.60 1760 ---- ---- ---- ---- 10.90 +1.70 9.20 1765 ---- ---- ---- ---- 11.70 +1.70 10.00 1770 ---- ---- ---- ---- 12.60 +1.80 10.80 1775 ---- ---- ---- ---- 13.50 +1.90 11.60 1780 ---- ---- ---- ---- 14.50 +2.00 12.50 1785 ---- ---- ---- ---- 15.60 +2.10 13.50 1790 ---- ---- ---- ---- 16.70 +2.20 14.50 1795 ---- ---- ---- ---- 17.90 +2.30 15.60 1800 ---- ---- ---- ---- 19.20 +2.40 16.80 1805 ---- ---- ---- ---- 20.60 +2.60 18.00 1810 ---- ---- ---- ---- 22.00 +2.70 19.30 1815 ---- ---- ---- ---- 23.60 +2.80 20.80 1820 ---- ---- ---- ---- 25.20 +2.90 22.30 1825 ---- ---- ---- ---- 26.90 +3.00 23.90 1830 ---- ---- ---- ---- 28.80 +3.20 25.60 1835 ---- ---- ---- ---- 30.70 +3.30 27.40 1840 ---- ---- ---- ---- 32.70 +3.40 29.30 1845 ---- ---- ---- ---- 34.80 +3.50 31.30 1850 ---- ---- ---- ---- 37.10 +3.70 33.40 1855 ---- ---- ---- ---- 39.40 +3.80 35.60 1860 ---- ---- ---- ---- 41.80 +3.80 38.00 1865 ---- ---- ---- ---- 44.40 +4.00 40.40 1870 ---- ---- ---- ---- 47.10 +4.10 43.00 1875 ---- ---- ---- ---- 49.80 +4.20 45.60 1880 ---- ---- ---- ---- 52.70 +4.30 48.40 1885 ---- ---- ---- ---- 55.60 +4.30 51.30 1890 ---- ---- ---- ---- 58.70 +4.40 54.30 1895 ---- ---- ---- ---- 61.90 +4.60 57.30 1900 ---- ---- ---- ---- 65.10 +4.60 60.50 1905 ---- ---- ---- ---- 68.50 +4.70 63.80 1910 ---- ---- ---- ---- 71.90 +4.70 67.20 1915 ---- ---- ---- ---- 75.40 +4.80 70.60 1920 ---- ---- ---- ---- 79.10 +4.90 74.20 1925 ---- ---- ---- ---- 82.80 +5.00 77.80 1930 ---- ---- ---- ---- 86.50 +4.90 81.60 1935 ---- ---- ---- ---- 90.40 +5.00 85.40 1940 ---- ---- ---- ---- 94.30 +5.10 89.20 1945 ---- ---- ---- ---- 98.30 +5.10 93.20 1950 ---- ---- ---- ---- 102.30 +5.10 97.20 1955 ---- ---- ---- ---- 106.40 +5.20 101.20 1960 ---- ---- ---- ---- 110.60 +5.20 105.40 1965 ---- ---- ---- ---- 114.80 +5.20 109.60 1970 ---- ---- ---- ---- 119.10 +5.30 113.80 1975 ---- ---- ---- ---- 123.40 +5.30 118.10 1980 ---- ---- ---- ---- 127.80 +5.40 122.40 1985 ---- ---- ---- ---- 132.20 +5.40 126.80 1990 ---- ---- ---- ---- 136.70 +5.50 131.20 1995 ---- ---- ---- ---- 141.10 +5.40 135.70 2000 ---- ---- ---- ---- 145.70 +5.50 140.20 2005 ---- ---- ---- ---- 150.20 +5.50 144.70 2010 ---- ---- ---- ---- 154.80 +5.50 149.30 2015 ---- ---- ---- ---- 159.40 +5.50 153.90 2020 ---- ---- ---- ---- 164.00 +5.50 158.50 2025 ---- ---- ---- ---- 168.70 +5.60 163.10 2030 ---- ---- ---- ---- 173.40 +5.60 167.80 2035 ---- ---- ---- ---- 178.10 +5.60 172.50 2040 ---- ---- ---- ---- 182.80 +5.60 177.20 2045 ---- ---- ---- ---- 187.50 +5.60 181.90 2050 ---- ---- ---- ---- 192.30 +5.60 186.70 2055 ---- ---- ---- ---- 197.10 +5.70 191.40 2060 ---- ---- ---- ---- 201.90 +5.70 196.20 2065 ---- ---- ---- ---- 206.70 +5.70 201.00 2070 ---- ---- ---- ---- 211.50 +5.70 205.80 2075 ---- ---- ---- ---- 216.30 +5.70 210.60 2080 ---- ---- ---- ---- 221.10 +5.60 215.50 2085 ---- ---- ---- ---- 226.00 +5.70 220.30 2090 ---- ---- ---- ---- 230.90 +5.70 225.20 2100 ---- ---- ---- ---- 240.60 +5.70 234.90 2110 ---- ---- ---- ---- 250.40 +5.70 244.70 2120 ---- ---- ---- ---- 260.20 +5.70 254.50 2130 ---- ---- ---- ---- 270.00 +5.70 264.30 2140 ---- ---- ---- ---- 279.90 +5.70 274.20 2150 ---- ---- ---- ---- 289.70 +5.60 284.10 2160 ---- ---- ---- ---- 299.60 +5.60 294.00 2170 ---- ---- ---- ---- 309.50 +5.60 303.90 2175 ---- ---- ---- ---- 314.50 ---- ---- 2180 ---- ---- ---- ---- 319.50 +5.70 313.80 2200 ---- ---- ---- ---- 339.40 +5.70 333.70 2225 ---- ---- ---- ---- 364.30 +5.70 358.60 2250 ---- ---- ---- ---- 389.30 +5.70 383.60 2275 ---- ---- ---- ---- 414.30 +5.70 408.60 2300 ---- ---- ---- ---- 439.30 +5.70 433.60 2325 ---- ---- ---- ---- 464.30 +5.70 458.60 2350 ---- ---- ---- ---- 489.30 +5.70 483.60 2375 ---- ---- ---- ---- 514.30 +5.70 508.60 OMG FEB24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .50 ---- ---- 1400 ---- ---- ---- ---- .60 +.20 .40 1425 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- ---- ---- .70 +.20 .50 1475 ---- ---- ---- ---- .80 +.20 .60 1500 ---- ---- ---- ---- .90 +.20 .70 1525 ---- ---- ---- ---- 1.10 +.30 .80 1550 ---- ---- ---- ---- 1.40 +.30 1.10 1570 ---- ---- ---- ---- 1.70 ---- ---- 1575 ---- ---- ---- ---- 1.70 +.30 1.40 1580 ---- ---- ---- ---- 1.80 ---- ---- 1590 ---- ---- ---- ---- 2.00 +.40 1.60 1600 ---- ---- ---- ---- 2.30 +.50 1.80 1610 ---- ---- ---- ---- 2.50 +.50 2.00 1620 ---- ---- ---- ---- 2.80 +.50 2.30 1630 ---- ---- ---- ---- 3.10 +.60 2.50 1640 ---- ---- ---- ---- 3.50 +.60 2.90 1650 ---- ---- ---- ---- 4.00 +.70 3.30 1660 ---- ---- ---- ---- 4.50 +.80 3.70 1665 ---- ---- ---- ---- 4.70 ---- ---- 1670 ---- ---- ---- ---- 5.00 +.80 4.20 1675 ---- ---- ---- ---- 5.40 ---- ---- 1680 ---- ---- ---- ---- 5.70 +.90 4.80 1685 ---- ---- ---- ---- 6.10 +1.00 5.10 1690 ---- ---- ---- ---- 6.40 +1.00 5.40 1695 ---- ---- ---- ---- 6.90 +1.10 5.80 1700 ---- ---- ---- ---- 7.30 +1.10 6.20 1705 ---- ---- ---- ---- 7.80 +1.20 6.60 1710 ---- ---- ---- ---- 8.30 +1.30 7.00 1715 ---- ---- ---- ---- 8.80 +1.30 7.50 1720 ---- ---- ---- ---- 9.30 +1.30 8.00 1725 ---- ---- ---- ---- 9.90 +1.40 8.50 1730 ---- ---- ---- ---- 10.60 +1.50 9.10 1735 ---- ---- ---- ---- 11.30 +1.60 9.70 1740 ---- ---- ---- ---- 12.00 +1.60 10.40 1745 ---- ---- ---- ---- 12.80 +1.70 11.10 1750 ---- ---- ---- ---- 13.60 +1.80 11.80 1755 ---- ---- ---- ---- 14.50 +1.90 12.60 1760 ---- ---- ---- ---- 15.40 +1.90 13.50 1765 ---- ---- ---- ---- 16.40 +2.00 14.40 1770 ---- ---- ---- ---- 17.40 +2.10 15.30 1775 ---- ---- ---- ---- 18.50 +2.20 16.30 1780 ---- ---- ---- ---- 19.70 +2.30 17.40 1785 ---- ---- ---- ---- 20.90 +2.40 18.50 1790 ---- ---- ---- ---- 22.30 +2.50 19.80 1795 ---- ---- ---- ---- 23.60 +2.60 21.00 1800 ---- ---- ---- ---- 25.10 +2.70 22.40 1805 ---- ---- ---- ---- 26.60 +2.80 23.80 1810 ---- ---- ---- ---- 28.30 +3.00 25.30 1815 ---- ---- ---- ---- 30.00 +3.10 26.90 1820 ---- ---- ---- ---- 31.70 +3.20 28.50 1825 ---- ---- ---- ---- 33.60 +3.30 30.30 1830 ---- ---- ---- ---- 35.60 +3.50 32.10 1835 ---- ---- ---- ---- 37.60 +3.50 34.10 1840 ---- ---- ---- ---- 39.80 +3.70 36.10 1845 ---- ---- ---- ---- 42.00 +3.80 38.20 1850 ---- ---- ---- ---- 44.30 +3.90 40.40 1855 ---- ---- ---- ---- 46.70 +4.00 42.70 1860 ---- ---- ---- ---- 49.20 +4.10 45.10 1865 ---- ---- ---- ---- 51.80 +4.20 47.60 1870 ---- ---- ---- ---- 54.50 +4.30 50.20 1875 ---- ---- ---- ---- 57.20 +4.30 52.90 1880 ---- ---- ---- ---- 60.10 +4.40 55.70 1885 ---- ---- ---- ---- 63.00 +4.50 58.50 1890 ---- ---- ---- ---- 66.10 +4.60 61.50 1895 ---- ---- ---- ---- 69.20 +4.60 64.60 1900 ---- ---- ---- ---- 72.40 +4.70 67.70 1905 ---- ---- ---- ---- 75.70 +4.80 70.90 1910 ---- ---- ---- ---- 79.00 +4.80 74.20 1915 ---- ---- ---- ---- 82.50 +4.90 77.60 1920 ---- ---- ---- ---- 86.00 +4.90 81.10 1925 ---- ---- ---- ---- 89.50 +4.90 84.60 1930 ---- ---- ---- ---- 93.20 +5.00 88.20 1935 ---- ---- ---- ---- 96.90 +5.00 91.90 1940 ---- ---- ---- ---- 100.70 +5.10 95.60 1945 ---- ---- ---- ---- 104.50 +5.10 99.40 1950 ---- ---- ---- ---- 108.40 +5.10 103.30 1955 ---- ---- ---- ---- 112.40 +5.20 107.20 1960 ---- ---- ---- ---- 116.40 +5.20 111.20 1965 ---- ---- ---- ---- 120.40 +5.20 115.20 1970 ---- ---- ---- ---- 124.50 +5.20 119.30 1975 ---- ---- ---- ---- 128.70 +5.30 123.40 1980 ---- ---- ---- ---- 132.90 +5.40 127.50 1985 ---- ---- ---- ---- 137.10 +5.40 131.70 1990 ---- ---- ---- ---- 141.40 +5.40 136.00 1995 ---- ---- ---- ---- 145.70 +5.40 140.30 2000 ---- ---- ---- ---- 150.10 +5.50 144.60 2005 ---- ---- ---- ---- 154.50 +5.50 149.00 2010 ---- ---- ---- ---- 158.90 +5.50 153.40 2015 ---- ---- ---- ---- 163.30 +5.50 157.80 2020 ---- ---- ---- ---- 167.80 +5.50 162.30 2025 ---- ---- ---- ---- 172.30 +5.50 166.80 2030 ---- ---- ---- ---- 176.90 +5.60 171.30 2035 ---- ---- ---- ---- 181.40 +5.60 175.80 2040 ---- ---- ---- ---- 186.00 +5.60 180.40 2045 ---- ---- ---- ---- 190.60 +5.60 185.00 2050 ---- ---- ---- ---- 195.20 +5.60 189.60 2055 ---- ---- ---- ---- 199.90 +5.60 194.30 2060 ---- ---- ---- ---- 204.50 +5.60 198.90 2065 ---- ---- ---- ---- 209.20 +5.60 203.60 2070 ---- ---- ---- ---- 213.90 +5.60 208.30 2075 ---- ---- ---- ---- 218.60 +5.60 213.00 2080 ---- ---- ---- ---- 223.40 +5.70 217.70 2085 ---- ---- ---- ---- 228.10 +5.60 222.50 2090 ---- ---- ---- ---- 232.80 +5.60 227.20 2100 ---- ---- ---- ---- 242.40 +5.60 236.80 2110 ---- ---- ---- ---- 252.00 +5.70 246.30 2120 ---- ---- ---- ---- 261.60 +5.60 256.00 2130 ---- ---- ---- ---- 271.30 +5.70 265.60 2140 ---- ---- ---- ---- 281.00 +5.70 275.30 2150 ---- ---- ---- ---- 290.70 +5.70 285.00 2160 ---- ---- ---- ---- 300.50 +5.70 294.80 2170 ---- ---- ---- ---- 310.30 +5.70 304.60 2175 ---- ---- ---- ---- 315.20 ---- ---- 2180 ---- ---- ---- ---- 320.10 +5.70 314.40 2200 ---- ---- ---- ---- 339.80 +5.70 334.10 2225 ---- ---- ---- ---- 364.60 +5.80 358.80 2250 ---- ---- ---- ---- 389.40 +5.70 383.70 2275 ---- ---- ---- ---- 414.30 +5.70 408.60 2300 ---- ---- ---- ---- 439.30 +5.70 433.60 2325 ---- ---- ---- ---- 464.30 +5.70 458.60 2350 ---- ---- ---- ---- 489.30 +5.70 483.60 2375 ---- ---- ---- ---- 514.30 +5.70 508.60 OMG MAR24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .70 ---- ---- 1425 ---- ---- ---- ---- .80 +.20 .60 1450 ---- ---- ---- ---- .90 +.20 .70 1475 ---- ---- ---- ---- 1.00 +.20 .80 1500 ---- ---- ---- ---- 1.20 +.30 .90 1525 ---- ---- ---- ---- 1.50 +.40 1.10 1550 ---- ---- ---- ---- 1.80 +.40 1.40 1575 ---- ---- ---- ---- 2.30 +.40 1.90 1590 ---- ---- ---- ---- 2.70 ---- ---- 1600 ---- ---- ---- ---- 3.00 +.60 2.40 1610 ---- ---- ---- ---- 3.30 +.60 2.70 1620 ---- ---- ---- ---- 3.60 +.60 3.00 1630 ---- ---- ---- ---- 4.00 +.70 3.30 1640 ---- ---- ---- ---- 4.50 +.80 3.70 1650 ---- ---- ---- ---- 5.00 +.80 4.20 1660 ---- ---- ---- ---- 5.60 +.90 4.70 1670 ---- ---- ---- ---- 6.20 +1.00 5.20 1680 ---- ---- ---- ---- 6.90 +1.10 5.80 1685 ---- ---- ---- ---- 7.30 ---- ---- 1690 ---- ---- ---- ---- 7.80 +1.30 6.50 1695 ---- ---- ---- ---- 8.20 ---- ---- 1700 ---- ---- ---- ---- 8.70 +1.40 7.30 1705 ---- ---- ---- ---- 9.20 +1.40 7.80 1710 ---- ---- ---- ---- 9.70 +1.50 8.20 1715 ---- ---- ---- ---- 10.20 +1.50 8.70 1720 ---- ---- ---- ---- 10.80 +1.50 9.30 1725 ---- ---- ---- ---- 11.40 +1.60 9.80 1730 ---- ---- ---- ---- 12.10 +1.70 10.40 1735 ---- ---- ---- ---- 12.80 +1.80 11.00 1740 ---- ---- ---- ---- 13.50 +1.80 11.70 1745 ---- ---- ---- ---- 14.30 +1.90 12.40 1750 ---- ---- ---- ---- 15.10 +2.00 13.10 1755 ---- ---- ---- ---- 15.90 +2.00 13.90 1760 ---- ---- ---- ---- 16.80 +2.00 14.80 1765 ---- ---- ---- ---- 17.80 +2.20 15.60 1770 ---- ---- ---- ---- 18.80 +2.20 16.60 1775 ---- ---- ---- ---- 19.90 +2.40 17.50 1780 ---- ---- ---- ---- 21.00 +2.40 18.60 1785 ---- ---- ---- ---- 22.10 +2.40 19.70 1790 ---- ---- ---- ---- 23.40 +2.60 20.80 1795 ---- ---- ---- ---- 24.70 +2.70 22.00 1800 ---- ---- ---- ---- 26.00 +2.70 23.30 1805 ---- ---- ---- ---- 27.50 +2.90 24.60 1810 ---- ---- ---- ---- 28.90 +2.90 26.00 1815 ---- ---- ---- ---- 30.50 +3.00 27.50 1820 ---- ---- ---- ---- 32.10 +3.10 29.00 1825 ---- ---- ---- ---- 33.80 +3.20 30.60 1830 ---- ---- ---- ---- 35.60 +3.30 32.30 1835 ---- ---- ---- ---- 37.50 +3.40 34.10 1840 ---- ---- ---- ---- 39.40 +3.50 35.90 1845 ---- ---- ---- ---- 41.40 +3.60 37.80 1850 ---- ---- ---- ---- 43.50 +3.70 39.80 1855 ---- ---- ---- ---- 45.70 +3.80 41.90 1860 ---- ---- ---- ---- 47.90 +3.90 44.00 1865 ---- ---- ---- ---- 50.30 +4.00 46.30 1870 ---- ---- ---- ---- 52.70 +4.10 48.60 1875 ---- ---- ---- ---- 55.20 +4.20 51.00 1880 ---- ---- ---- ---- 57.70 +4.20 53.50 1885 ---- ---- ---- ---- 60.40 +4.30 56.10 1890 ---- ---- ---- ---- 63.10 +4.30 58.80 1895 ---- ---- ---- ---- 65.90 +4.40 61.50 1900 ---- ---- ---- ---- 68.80 +4.40 64.40 1905 ---- ---- ---- ---- 71.80 +4.50 67.30 1910 ---- ---- ---- ---- 74.80 +4.50 70.30 1915 ---- ---- ---- ---- 78.00 +4.70 73.30 1920 ---- ---- ---- ---- 81.10 +4.60 76.50 1925 ---- ---- ---- ---- 84.40 +4.70 79.70 1930 ---- ---- ---- ---- 87.70 +4.80 82.90 1935 ---- ---- ---- ---- 91.10 +4.90 86.20 1940 ---- ---- ---- ---- 94.60 +5.00 89.60 1945 ---- ---- ---- ---- 98.10 +5.00 93.10 1950 ---- ---- ---- ---- 101.70 +5.10 96.60 1955 ---- ---- ---- ---- 105.30 +5.10 100.20 1960 ---- ---- ---- ---- 109.00 +5.20 103.80 1965 ---- ---- ---- ---- 112.70 +5.20 107.50 1970 ---- ---- ---- ---- 116.50 +5.20 111.30 1975 ---- ---- ---- ---- 120.40 +5.30 115.10 1980 ---- ---- ---- ---- 124.30 +5.40 118.90 1985 ---- ---- ---- ---- 128.20 +5.40 122.80 1990 ---- ---- ---- ---- 132.20 +5.40 126.80 1995 ---- ---- ---- ---- 136.20 +5.40 130.80 2000 ---- ---- ---- ---- 140.30 +5.50 134.80 2005 ---- ---- ---- ---- 144.40 +5.50 138.90 2010 ---- ---- ---- ---- 148.60 +5.60 143.00 2015 ---- ---- ---- ---- 152.80 +5.60 147.20 2020 ---- ---- ---- ---- 157.00 +5.60 151.40 2025 ---- ---- ---- ---- 161.20 +5.60 155.60 2030 ---- ---- ---- ---- 165.50 +5.60 159.90 2035 ---- ---- ---- ---- 169.80 +5.60 164.20 2040 ---- ---- ---- ---- 174.20 +5.70 168.50 2045 ---- ---- ---- ---- 178.60 +5.70 172.90 2050 ---- ---- ---- ---- 183.00 +5.80 177.20 2055 ---- ---- ---- ---- 187.40 +5.80 181.60 2060 ---- ---- ---- ---- 191.80 +5.70 186.10 2065 ---- ---- ---- ---- 196.30 +5.80 190.50 2070 ---- ---- ---- ---- 200.80 +5.80 195.00 2075 ---- ---- ---- ---- 205.30 +5.80 199.50 2080 ---- ---- ---- ---- 209.90 +5.80 204.10 2085 ---- ---- ---- ---- 214.40 +5.80 208.60 2090 ---- ---- ---- ---- 219.00 +5.80 213.20 2095 ---- ---- ---- ---- 223.60 +5.80 217.80 2100 ---- ---- ---- ---- 228.20 +5.80 222.40 2105 ---- ---- ---- ---- 232.90 +5.90 227.00 2110 ---- ---- ---- ---- 237.50 +5.90 231.60 2120 ---- ---- ---- ---- 246.80 +5.90 240.90 2130 ---- ---- ---- ---- 256.20 +5.90 250.30 2140 ---- ---- ---- ---- 265.70 +6.00 259.70 2150 ---- ---- ---- ---- 275.10 +5.90 269.20 2160 ---- ---- ---- ---- 284.70 +6.00 278.70 2170 ---- ---- ---- ---- 294.20 +6.00 288.20 2180 ---- ---- ---- ---- 303.80 +6.00 297.80 2190 ---- ---- ---- ---- 313.50 +6.10 307.40 2200 ---- ---- ---- ---- 323.10 +6.00 317.10 2225 ---- ---- ---- ---- 347.40 +6.00 341.40 2250 ---- ---- ---- ---- 371.80 +6.00 365.80 2275 ---- ---- ---- ---- 396.40 +6.00 390.40 2300 ---- ---- ---- ---- 421.10 +5.90 415.20 2325 ---- ---- ---- ---- 445.90 +5.90 440.00 2350 ---- ---- ---- ---- 470.80 +5.90 464.90 2375 ---- ---- ---- ---- 495.80 +5.90 489.90 2400 ---- ---- ---- ---- 520.80 +5.90 514.90 OMG APR24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .90 ---- ---- 1425 ---- ---- ---- ---- 1.00 +.20 .80 1450 ---- ---- ---- ---- 1.10 +.20 .90 1475 ---- ---- ---- ---- 1.30 +.20 1.10 1500 ---- ---- ---- ---- 1.60 +.30 1.30 1525 ---- ---- ---- ---- 2.00 +.40 1.60 1550 ---- ---- ---- ---- 2.50 +.40 2.10 1575 ---- ---- ---- ---- 3.20 +.50 2.70 1590 ---- ---- ---- ---- 3.70 ---- ---- 1600 ---- ---- ---- ---- 4.10 +.70 3.40 1610 ---- ---- ---- ---- 4.50 +.70 3.80 1620 ---- ---- ---- ---- 5.00 +.70 4.30 1630 ---- ---- ---- ---- 5.50 +.80 4.70 1640 ---- ---- ---- ---- 6.10 +.90 5.20 1650 ---- ---- ---- ---- 6.80 +1.00 5.80 1660 ---- ---- ---- ---- 7.50 +1.10 6.40 1670 ---- ---- ---- ---- 8.30 +1.20 7.10 1680 ---- ---- ---- ---- 9.20 +1.30 7.90 1685 ---- ---- ---- ---- 9.70 ---- ---- 1690 ---- ---- ---- ---- 10.20 +1.40 8.80 1695 ---- ---- ---- ---- 10.70 ---- ---- 1700 ---- ---- ---- ---- 11.30 +1.50 9.80 1705 ---- ---- ---- ---- 11.90 +1.50 10.40 1710 ---- ---- ---- ---- 12.50 +1.60 10.90 1715 ---- ---- ---- ---- 13.20 +1.70 11.50 1720 ---- ---- ---- ---- 13.90 +1.70 12.20 1725 ---- ---- ---- ---- 14.70 +1.80 12.90 1730 ---- ---- ---- ---- 15.40 +1.80 13.60 1735 ---- ---- ---- ---- 16.30 +2.00 14.30 1740 ---- ---- ---- ---- 17.10 +2.00 15.10 1745 ---- ---- ---- ---- 18.00 +2.00 16.00 1750 ---- ---- ---- ---- 19.00 +2.20 16.80 1755 ---- ---- ---- ---- 20.00 +2.20 17.80 1760 ---- ---- ---- ---- 21.00 +2.30 18.70 1765 ---- ---- ---- ---- 22.10 +2.30 19.80 1770 ---- ---- ---- ---- 23.20 +2.40 20.80 1775 ---- ---- ---- ---- 24.40 +2.50 21.90 1780 ---- ---- ---- ---- 25.70 +2.60 23.10 1785 ---- ---- ---- ---- 27.00 +2.70 24.30 1790 ---- ---- ---- ---- 28.30 +2.70 25.60 1795 ---- ---- ---- ---- 29.70 +2.80 26.90 1800 ---- ---- ---- ---- 31.20 +2.90 28.30 1805 ---- ---- ---- ---- 32.70 +3.00 29.70 1810 ---- ---- ---- ---- 34.30 +3.10 31.20 1815 ---- ---- ---- ---- 36.00 +3.20 32.80 1820 ---- ---- ---- ---- 37.70 +3.30 34.40 1825 ---- ---- ---- ---- 39.50 +3.40 36.10 1830 ---- ---- ---- ---- 41.40 +3.50 37.90 1835 ---- ---- ---- ---- 43.30 +3.60 39.70 1840 ---- ---- ---- ---- 45.30 +3.60 41.70 1845 ---- ---- ---- ---- 47.40 +3.80 43.60 1850 ---- ---- ---- ---- 49.60 +3.90 45.70 1855 ---- ---- ---- ---- 51.80 +3.90 47.90 1860 ---- ---- ---- ---- 54.10 +4.00 50.10 1865 ---- ---- ---- ---- 56.50 +4.10 52.40 1870 ---- ---- ---- ---- 59.00 +4.20 54.80 1875 ---- ---- ---- ---- 61.50 +4.20 57.30 1880 ---- ---- ---- ---- 64.10 +4.20 59.90 1885 ---- ---- ---- ---- 66.80 +4.20 62.60 1890 ---- ---- ---- ---- 69.60 +4.30 65.30 1895 ---- ---- ---- ---- 72.40 +4.30 68.10 1900 ---- ---- ---- ---- 75.30 +4.40 70.90 1905 ---- ---- ---- ---- 78.20 +4.40 73.80 1910 ---- ---- ---- ---- 81.30 +4.50 76.80 1915 ---- ---- ---- ---- 84.40 +4.60 79.80 1920 ---- ---- ---- ---- 87.50 +4.60 82.90 1925 ---- ---- ---- ---- 90.70 +4.60 86.10 1930 ---- ---- ---- ---- 94.00 +4.70 89.30 1935 ---- ---- ---- ---- 97.40 +4.80 92.60 1940 ---- ---- ---- ---- 100.80 +4.90 95.90 1945 ---- ---- ---- ---- 104.20 +4.90 99.30 1950 ---- ---- ---- ---- 107.70 +4.90 102.80 1955 ---- ---- ---- ---- 111.30 +5.00 106.30 1960 ---- ---- ---- ---- 114.90 +5.00 109.90 1965 ---- ---- ---- ---- 118.60 +5.10 113.50 1970 ---- ---- ---- ---- 122.30 +5.20 117.10 1975 ---- ---- ---- ---- 126.10 +5.20 120.90 1980 ---- ---- ---- ---- 129.90 +5.30 124.60 1985 ---- ---- ---- ---- 133.80 +5.30 128.50 1990 ---- ---- ---- ---- 137.70 +5.40 132.30 1995 ---- ---- ---- ---- 141.60 +5.40 136.20 2000 ---- ---- ---- ---- 145.60 +5.40 140.20 2005 ---- ---- ---- ---- 149.60 +5.40 144.20 2010 ---- ---- ---- ---- 153.70 +5.50 148.20 2015 ---- ---- ---- ---- 157.70 +5.40 152.30 2020 ---- ---- ---- ---- 161.90 +5.50 156.40 2025 ---- ---- ---- ---- 166.00 +5.50 160.50 2030 ---- ---- ---- ---- 170.20 +5.50 164.70 2035 ---- ---- ---- ---- 174.40 +5.50 168.90 2040 ---- ---- ---- ---- 178.70 +5.60 173.10 2045 ---- ---- ---- ---- 183.00 +5.70 177.30 2050 ---- ---- ---- ---- 187.30 +5.70 181.60 2055 ---- ---- ---- ---- 191.60 +5.70 185.90 2060 ---- ---- ---- ---- 195.90 +5.60 190.30 2065 ---- ---- ---- ---- 200.30 +5.70 194.60 2070 ---- ---- ---- ---- 204.70 +5.70 199.00 2075 ---- ---- ---- ---- 209.10 +5.70 203.40 2080 ---- ---- ---- ---- 213.60 +5.80 207.80 2085 ---- ---- ---- ---- 218.10 +5.80 212.30 2090 ---- ---- ---- ---- 222.50 +5.80 216.70 2095 ---- ---- ---- ---- 227.00 +5.80 221.20 2100 ---- ---- ---- ---- 231.60 +5.90 225.70 2105 ---- ---- ---- ---- 236.10 +5.80 230.30 2110 ---- ---- ---- ---- 240.60 +5.80 234.80 2120 ---- ---- ---- ---- 249.80 +5.90 243.90 2130 ---- ---- ---- ---- 259.00 +5.90 253.10 2140 ---- ---- ---- ---- 268.20 +5.80 262.40 2150 ---- ---- ---- ---- 277.60 +5.90 271.70 2160 ---- ---- ---- ---- 286.90 +5.90 281.00 2170 ---- ---- ---- ---- 296.30 +5.90 290.40 2180 ---- ---- ---- ---- 305.80 +5.90 299.90 2190 ---- ---- ---- ---- 315.20 +5.90 309.30 2200 ---- ---- ---- ---- 324.80 +5.90 318.90 2225 ---- ---- ---- ---- 348.80 +6.00 342.80 2250 ---- ---- ---- ---- 372.90 +5.90 367.00 2275 ---- ---- ---- ---- 397.30 +6.00 391.30 2300 ---- ---- ---- ---- 421.80 +6.00 415.80 2325 ---- ---- ---- ---- 446.40 +6.00 440.40 2350 ---- ---- ---- ---- 471.10 +6.00 465.10 2375 ---- ---- ---- ---- 495.90 +5.90 490.00 2400 ---- ---- ---- ---- 520.80 +5.90 514.90 OMG MAY24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.20 ---- ---- 1450 ---- ---- ---- ---- 1.40 +.30 1.10 1475 ---- ---- ---- ---- 1.60 +.30 1.30 1500 ---- ---- ---- ---- 2.00 +.40 1.60 1525 ---- ---- ---- ---- 2.40 +.40 2.00 1550 ---- ---- ---- ---- 3.00 +.50 2.50 1575 ---- ---- ---- ---- 3.80 +.60 3.20 1600 ---- ---- ---- ---- 4.80 +.70 4.10 1610 ---- ---- ---- ---- 5.30 ---- ---- 1620 ---- ---- ---- ---- 5.80 ---- ---- 1625 ---- ---- ---- ---- 6.10 +.90 5.20 1630 ---- ---- ---- ---- 6.40 +.90 5.50 1640 ---- ---- ---- ---- 7.00 +.90 6.10 1650 ---- ---- ---- ---- 7.80 +1.10 6.70 1660 ---- ---- ---- ---- 8.50 +1.10 7.40 1670 ---- ---- ---- ---- 9.40 +1.20 8.20 1680 ---- ---- ---- ---- 10.30 +1.20 9.10 1690 ---- ---- ---- ---- 11.30 +1.30 10.00 1700 ---- ---- ---- ---- 12.50 +1.50 11.00 1705 ---- ---- ---- ---- 13.10 ---- ---- 1710 ---- ---- ---- ---- 13.70 +1.50 12.20 1715 ---- ---- ---- ---- 14.40 ---- ---- 1720 ---- ---- ---- ---- 15.00 +1.60 13.40 1725 ---- ---- ---- ---- 15.80 +1.70 14.10 1730 ---- ---- ---- ---- 16.50 +1.70 14.80 1735 ---- ---- ---- ---- 17.30 +1.80 15.50 1740 ---- ---- ---- ---- 18.20 +1.90 16.30 1745 ---- ---- ---- ---- 19.00 +1.90 17.10 1750 ---- ---- ---- ---- 19.90 +2.00 17.90 1755 ---- ---- ---- ---- 20.90 +2.10 18.80 1760 ---- ---- ---- ---- 21.90 +2.20 19.70 1765 ---- ---- ---- ---- 22.90 +2.30 20.60 1770 ---- ---- ---- ---- 24.00 +2.40 21.60 1775 ---- ---- ---- ---- 25.10 +2.40 22.70 1780 ---- ---- ---- ---- 26.30 +2.50 23.80 1785 ---- ---- ---- ---- 27.50 +2.60 24.90 1790 ---- ---- ---- ---- 28.80 +2.70 26.10 1795 ---- ---- ---- ---- 30.10 +2.70 27.40 1800 ---- ---- ---- ---- 31.50 +2.90 28.60 1805 ---- ---- ---- ---- 32.90 +2.90 30.00 1810 ---- ---- ---- ---- 34.40 +3.00 31.40 1815 ---- ---- ---- ---- 36.00 +3.10 32.90 1820 ---- ---- ---- ---- 37.60 +3.20 34.40 1825 ---- ---- ---- ---- 39.30 +3.30 36.00 1830 ---- ---- ---- ---- 41.00 +3.30 37.70 1835 ---- ---- ---- ---- 42.80 +3.40 39.40 1840 ---- ---- ---- ---- 44.70 +3.50 41.20 1845 ---- ---- ---- ---- 46.60 +3.60 43.00 1850 ---- ---- ---- ---- 48.60 +3.60 45.00 1855 ---- ---- ---- ---- 50.60 +3.70 46.90 1860 ---- ---- ---- ---- 52.70 +3.70 49.00 1865 ---- ---- ---- ---- 54.90 +3.80 51.10 1870 ---- ---- ---- ---- 57.20 +3.90 53.30 1875 ---- ---- ---- ---- 59.50 +4.00 55.50 1880 ---- ---- ---- ---- 61.90 +4.10 57.80 1885 ---- ---- ---- ---- 64.30 +4.10 60.20 1890 ---- ---- ---- ---- 66.80 +4.20 62.60 1895 ---- ---- ---- ---- 69.40 +4.30 65.10 1900 ---- ---- ---- ---- 72.10 +4.40 67.70 1905 ---- ---- ---- ---- 74.80 +4.50 70.30 1910 ---- ---- ---- ---- 77.50 +4.50 73.00 1915 ---- ---- ---- ---- 80.40 +4.60 75.80 1920 ---- ---- ---- ---- 83.30 +4.70 78.60 1925 ---- ---- ---- ---- 86.30 +4.80 81.50 1930 ---- ---- ---- ---- 89.30 +4.90 84.40 1935 ---- ---- ---- ---- 92.40 +4.90 87.50 1940 ---- ---- ---- ---- 95.50 +4.90 90.60 1945 ---- ---- ---- ---- 98.70 +5.00 93.70 1950 ---- ---- ---- ---- 102.00 +5.00 97.00 1955 ---- ---- ---- ---- 105.30 +5.00 100.30 1960 ---- ---- ---- ---- 108.70 +5.00 103.70 1965 ---- ---- ---- ---- 112.10 +5.00 107.10 1970 ---- ---- ---- ---- 115.60 +5.00 110.60 1975 ---- ---- ---- ---- 119.10 +5.00 114.10 1980 ---- ---- ---- ---- 122.70 +5.00 117.70 1985 ---- ---- ---- ---- 126.30 +5.10 121.20 1990 ---- ---- ---- ---- 129.90 +5.10 124.80 1995 ---- ---- ---- ---- 133.60 +5.10 128.50 2000 ---- ---- ---- ---- 137.40 +5.30 132.10 2005 ---- ---- ---- ---- 141.20 +5.40 135.80 2010 ---- ---- ---- ---- 145.00 +5.50 139.50 2015 ---- ---- ---- ---- 148.80 +5.50 143.30 2020 ---- ---- ---- ---- 152.70 +5.60 147.10 2025 ---- ---- ---- ---- 156.70 +5.70 151.00 2030 ---- ---- ---- ---- 160.60 +5.70 154.90 2035 ---- ---- ---- ---- 164.60 +5.70 158.90 2040 ---- ---- ---- ---- 168.70 +5.70 163.00 2045 ---- ---- ---- ---- 172.70 +5.70 167.00 2050 ---- ---- ---- ---- 176.80 +5.70 171.10 2055 ---- ---- ---- ---- 181.00 +5.70 175.30 2060 ---- ---- ---- ---- 185.10 +5.70 179.40 2065 ---- ---- ---- ---- 189.30 +5.70 183.60 2070 ---- ---- ---- ---- 193.50 +5.60 187.90 2075 ---- ---- ---- ---- 197.80 +5.70 192.10 2080 ---- ---- ---- ---- 202.00 +5.70 196.30 2085 ---- ---- ---- ---- 206.30 +5.70 200.60 2090 ---- ---- ---- ---- 210.60 +5.70 204.90 2095 ---- ---- ---- ---- 214.90 +5.70 209.20 2100 ---- ---- ---- ---- 219.30 +5.80 213.50 2105 ---- ---- ---- ---- 223.70 +5.90 217.80 2110 ---- ---- ---- ---- 228.00 +5.80 222.20 2115 ---- ---- ---- ---- 232.50 +6.00 226.50 2120 ---- ---- ---- ---- 236.90 +6.00 230.90 2125 ---- ---- ---- ---- 241.30 +6.00 235.30 2130 ---- ---- ---- ---- 245.80 +6.00 239.80 2140 ---- ---- ---- ---- 254.80 +6.10 248.70 2150 ---- ---- ---- ---- 263.80 +6.10 257.70 2160 ---- ---- ---- ---- 272.90 +6.20 266.70 2170 ---- ---- ---- ---- 282.10 +6.20 275.90 2180 ---- ---- ---- ---- 291.30 +6.30 285.00 2190 ---- ---- ---- ---- 300.50 +6.20 294.30 2200 ---- ---- ---- ---- 309.80 +6.20 303.60 2210 ---- ---- ---- ---- 319.10 +6.20 312.90 2220 ---- ---- ---- ---- 328.50 +6.20 322.30 2225 ---- ---- ---- ---- 333.20 +6.20 327.00 2250 ---- ---- ---- ---- 356.90 +6.20 350.70 2275 ---- ---- ---- ---- 380.70 +6.10 374.60 2300 ---- ---- ---- ---- 404.80 +6.20 398.60 2325 ---- ---- ---- ---- 429.00 +6.20 422.80 2350 ---- ---- ---- ---- 453.40 +6.20 447.20 2375 ---- ---- ---- ---- 477.90 +6.30 471.60 2400 ---- ---- ---- ---- 502.50 +6.20 496.30 OMG JUN24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.40 ---- ---- 1450 ---- ---- ---- ---- 1.70 +.30 1.40 1475 ---- ---- ---- ---- 2.10 +.30 1.80 1500 ---- ---- ---- ---- 2.60 +.40 2.20 1525 ---- ---- ---- ---- 3.20 +.40 2.80 1550 ---- ---- ---- ---- 4.10 +.50 3.60 1575 ---- ---- ---- ---- 5.10 +.60 4.50 1600 ---- ---- ---- ---- 6.40 +.80 5.60 1610 ---- ---- ---- ---- 7.00 ---- ---- 1620 ---- ---- ---- ---- 7.60 ---- ---- 1625 ---- ---- ---- ---- 8.00 +1.00 7.00 1630 ---- ---- ---- ---- 8.30 +.90 7.40 1640 ---- ---- ---- ---- 9.10 +1.00 8.10 1650 ---- ---- ---- ---- 10.00 +1.20 8.80 1660 ---- ---- ---- ---- 10.90 +1.20 9.70 1670 ---- ---- ---- ---- 11.90 +1.30 10.60 1680 ---- ---- ---- ---- 13.00 +1.40 11.60 1690 ---- ---- ---- ---- 14.20 +1.50 12.70 1700 ---- ---- ---- ---- 15.50 +1.60 13.90 1705 ---- ---- ---- ---- 16.20 ---- ---- 1710 ---- ---- ---- ---- 16.90 +1.70 15.20 1715 ---- ---- ---- ---- 17.70 ---- ---- 1720 ---- ---- ---- ---- 18.50 +1.80 16.70 1725 ---- ---- ---- ---- 19.30 +1.90 17.40 1730 ---- ---- ---- ---- 20.20 +2.00 18.20 1735 ---- ---- ---- ---- 21.10 +2.10 19.00 1740 ---- ---- ---- ---- 22.00 +2.10 19.90 1745 ---- ---- ---- ---- 23.00 +2.20 20.80 1750 ---- ---- ---- ---- 24.00 +2.20 21.80 1755 ---- ---- ---- ---- 25.10 +2.30 22.80 1760 ---- ---- ---- ---- 26.20 +2.40 23.80 1765 ---- ---- ---- ---- 27.30 +2.40 24.90 1770 ---- ---- ---- ---- 28.50 +2.50 26.00 1775 ---- ---- ---- ---- 29.70 +2.60 27.10 1780 ---- ---- ---- ---- 31.00 +2.70 28.30 1785 ---- ---- ---- ---- 32.40 +2.80 29.60 1790 ---- ---- ---- ---- 33.70 +2.80 30.90 1795 ---- ---- ---- ---- 35.20 +3.00 32.20 1800 ---- ---- ---- ---- 36.70 +3.10 33.60 1805 ---- ---- ---- ---- 38.20 +3.10 35.10 1810 ---- ---- ---- ---- 39.80 +3.20 36.60 1815 ---- ---- ---- ---- 41.40 +3.20 38.20 1820 ---- ---- ---- ---- 43.10 +3.30 39.80 1825 ---- ---- ---- ---- 44.90 +3.40 41.50 1830 ---- ---- ---- ---- 46.70 +3.50 43.20 1835 ---- ---- ---- ---- 48.60 +3.60 45.00 1840 ---- ---- ---- ---- 50.60 +3.70 46.90 1845 ---- ---- ---- ---- 52.60 +3.80 48.80 1850 ---- ---- ---- ---- 54.60 +3.80 50.80 1855 ---- ---- ---- ---- 56.70 +3.90 52.80 1860 ---- ---- ---- ---- 58.90 +4.00 54.90 1865 ---- ---- ---- ---- 61.10 +4.00 57.10 1870 ---- ---- ---- ---- 63.50 +4.20 59.30 1875 ---- ---- ---- ---- 65.80 +4.20 61.60 1880 ---- ---- ---- ---- 68.20 +4.20 64.00 1885 ---- ---- ---- ---- 70.70 +4.30 66.40 1890 ---- ---- ---- ---- 73.30 +4.40 68.90 1895 ---- ---- ---- ---- 75.90 +4.40 71.50 1900 ---- ---- ---- ---- 78.60 +4.50 74.10 1905 ---- ---- ---- ---- 81.30 +4.50 76.80 1910 ---- ---- ---- ---- 84.10 +4.50 79.60 1915 ---- ---- ---- ---- 86.90 +4.50 82.40 1920 ---- ---- ---- ---- 89.80 +4.50 85.30 1925 ---- ---- ---- ---- 92.80 +4.60 88.20 1930 ---- ---- ---- ---- 95.80 +4.60 91.20 1935 ---- ---- ---- ---- 98.90 +4.70 94.20 1940 ---- ---- ---- ---- 102.00 +4.70 97.30 1945 ---- ---- ---- ---- 105.20 +4.80 100.40 1950 ---- ---- ---- ---- 108.40 +4.80 103.60 1955 ---- ---- ---- ---- 111.70 +4.80 106.90 1960 ---- ---- ---- ---- 115.00 +4.90 110.10 1965 ---- ---- ---- ---- 118.40 +4.90 113.50 1970 ---- ---- ---- ---- 121.90 +5.00 116.90 1975 ---- ---- ---- ---- 125.30 +5.00 120.30 1980 ---- ---- ---- ---- 128.90 +5.20 123.70 1985 ---- ---- ---- ---- 132.40 +5.10 127.30 1990 ---- ---- ---- ---- 136.00 +5.20 130.80 1995 ---- ---- ---- ---- 139.70 +5.30 134.40 2000 ---- ---- ---- ---- 143.40 +5.40 138.00 2005 ---- ---- ---- ---- 147.10 +5.40 141.70 2010 ---- ---- ---- ---- 150.90 +5.50 145.40 2015 ---- ---- ---- ---- 154.70 +5.50 149.20 2020 ---- ---- ---- ---- 158.50 +5.60 152.90 2025 ---- ---- ---- ---- 162.40 +5.60 156.80 2030 ---- ---- ---- ---- 166.30 +5.70 160.60 2035 ---- ---- ---- ---- 170.20 +5.70 164.50 2040 ---- ---- ---- ---- 174.20 +5.80 168.40 2045 ---- ---- ---- ---- 178.20 +5.80 172.40 2050 ---- ---- ---- ---- 182.20 +5.80 176.40 2055 ---- ---- ---- ---- 186.20 +5.80 180.40 2060 ---- ---- ---- ---- 190.30 +5.90 184.40 2065 ---- ---- ---- ---- 194.40 +5.90 188.50 2070 ---- ---- ---- ---- 198.60 +6.00 192.60 2075 ---- ---- ---- ---- 202.70 +5.90 196.80 2080 ---- ---- ---- ---- 206.90 +6.00 200.90 2085 ---- ---- ---- ---- 211.10 +6.00 205.10 2090 ---- ---- ---- ---- 215.30 +6.00 209.30 2095 ---- ---- ---- ---- 219.60 +6.10 213.50 2100 ---- ---- ---- ---- 223.80 +6.00 217.80 2105 ---- ---- ---- ---- 228.10 +6.00 222.10 2110 ---- ---- ---- ---- 232.40 +6.00 226.40 2115 ---- ---- ---- ---- 236.80 +6.10 230.70 2120 ---- ---- ---- ---- 241.10 +6.00 235.10 2125 ---- ---- ---- ---- 245.50 +6.10 239.40 2130 ---- ---- ---- ---- 249.90 +6.10 243.80 2140 ---- ---- ---- ---- 258.70 +6.10 252.60 2150 ---- ---- ---- ---- 267.60 +6.10 261.50 2160 ---- ---- ---- ---- 276.50 +6.00 270.50 2170 ---- ---- ---- ---- 285.50 +6.00 279.50 2180 ---- ---- ---- ---- 294.60 +6.10 288.50 2190 ---- ---- ---- ---- 303.70 +6.10 297.60 2200 ---- ---- ---- ---- 312.80 +6.00 306.80 2210 ---- ---- ---- ---- 322.00 +6.00 316.00 2220 ---- ---- ---- ---- 331.20 +6.00 325.20 2225 ---- ---- ---- ---- 335.90 +6.10 329.80 2250 ---- ---- ---- ---- 359.20 +6.10 353.10 2275 ---- ---- ---- ---- 382.80 +6.20 376.60 2300 ---- ---- ---- ---- 406.50 +6.20 400.30 2325 ---- ---- ---- ---- 430.50 +6.30 424.20 2350 ---- ---- ---- ---- 454.60 +6.30 448.30 2375 ---- ---- ---- ---- 478.90 +6.30 472.60 2400 ---- ---- ---- ---- 503.30 +6.30 497.00 OMG JUL24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.60 ---- ---- 1450 ---- ---- ---- ---- 2.00 +.20 1.80 1475 ---- ---- ---- ---- 2.40 +.20 2.20 1500 ---- ---- ---- ---- 3.00 +.30 2.70 1525 ---- ---- ---- ---- 3.80 +.50 3.30 1550 ---- ---- ---- ---- 4.70 +.60 4.10 1575 ---- ---- ---- ---- 5.80 +.70 5.10 1600 ---- ---- ---- ---- 7.20 +.90 6.30 1620 ---- ---- ---- ---- 8.40 ---- ---- 1625 ---- ---- ---- ---- 8.80 +1.00 7.80 1630 ---- ---- ---- ---- 9.20 ---- ---- 1640 ---- ---- ---- ---- 10.00 +1.10 8.90 1650 ---- ---- ---- ---- 10.80 +1.10 9.70 1660 ---- ---- ---- ---- 11.70 +1.20 10.50 1670 ---- ---- ---- ---- 12.70 +1.30 11.40 1680 ---- ---- ---- ---- 13.80 +1.40 12.40 1690 ---- ---- ---- ---- 15.00 +1.50 13.50 1700 ---- ---- ---- ---- 16.30 +1.60 14.70 1710 ---- ---- ---- ---- 17.70 +1.70 16.00 1720 ---- ---- ---- ---- 19.20 +1.80 17.40 1725 ---- ---- ---- ---- 20.00 ---- ---- 1730 ---- ---- ---- ---- 20.90 +2.00 18.90 1735 ---- ---- ---- ---- 21.70 ---- ---- 1740 ---- ---- ---- ---- 22.60 +2.00 20.60 1745 ---- ---- ---- ---- 23.60 +2.10 21.50 1750 ---- ---- ---- ---- 24.60 +2.20 22.40 1755 ---- ---- ---- ---- 25.60 +2.20 23.40 1760 ---- ---- ---- ---- 26.60 +2.20 24.40 1765 ---- ---- ---- ---- 27.70 +2.30 25.40 1770 ---- ---- ---- ---- 28.80 +2.30 26.50 1775 ---- ---- ---- ---- 30.00 +2.40 27.60 1780 ---- ---- ---- ---- 31.20 +2.40 28.80 1785 ---- ---- ---- ---- 32.50 +2.50 30.00 1790 ---- ---- ---- ---- 33.80 +2.60 31.20 1795 ---- ---- ---- ---- 35.20 +2.70 32.50 1800 ---- ---- ---- ---- 36.60 +2.70 33.90 1805 ---- ---- ---- ---- 38.00 +2.70 35.30 1810 ---- ---- ---- ---- 39.50 +2.80 36.70 1815 ---- ---- ---- ---- 41.00 +2.80 38.20 1820 ---- ---- ---- ---- 42.60 +2.80 39.80 1825 ---- ---- ---- ---- 44.30 +2.90 41.40 1830 ---- ---- ---- ---- 46.00 +3.00 43.00 1835 ---- ---- ---- ---- 47.70 +3.00 44.70 1840 ---- ---- ---- ---- 49.50 +3.00 46.50 1845 ---- ---- ---- ---- 51.40 +3.10 48.30 1850 ---- ---- ---- ---- 53.30 +3.20 50.10 1855 ---- ---- ---- ---- 55.20 +3.10 52.10 1860 ---- ---- ---- ---- 57.30 +3.30 54.00 1865 ---- ---- ---- ---- 59.30 +3.30 56.00 1870 ---- ---- ---- ---- 61.50 +3.40 58.10 1875 ---- ---- ---- ---- 63.70 +3.40 60.30 1880 ---- ---- ---- ---- 65.90 +3.50 62.40 1885 ---- ---- ---- ---- 68.20 +3.50 64.70 1890 ---- ---- ---- ---- 70.60 +3.60 67.00 1895 ---- ---- ---- ---- 73.00 +3.70 69.30 1900 ---- ---- ---- ---- 75.50 +3.80 71.70 1905 ---- ---- ---- ---- 78.00 +3.80 74.20 1910 ---- ---- ---- ---- 80.60 +3.90 76.70 1915 ---- ---- ---- ---- 83.20 +3.90 79.30 1920 ---- ---- ---- ---- 86.00 +4.10 81.90 1925 ---- ---- ---- ---- 88.70 +4.10 84.60 1930 ---- ---- ---- ---- 91.50 +4.10 87.40 1935 ---- ---- ---- ---- 94.40 +4.30 90.10 1940 ---- ---- ---- ---- 97.30 +4.30 93.00 1945 ---- ---- ---- ---- 100.30 +4.40 95.90 1950 ---- ---- ---- ---- 103.40 +4.60 98.80 1955 ---- ---- ---- ---- 106.50 +4.70 101.80 1960 ---- ---- ---- ---- 109.60 +4.70 104.90 1965 ---- ---- ---- ---- 112.80 +4.80 108.00 1970 ---- ---- ---- ---- 116.00 +4.90 111.10 1975 ---- ---- ---- ---- 119.30 +5.00 114.30 1980 ---- ---- ---- ---- 122.60 +5.10 117.50 1985 ---- ---- ---- ---- 126.00 +5.20 120.80 1990 ---- ---- ---- ---- 129.40 +5.20 124.20 1995 ---- ---- ---- ---- 132.80 +5.30 127.50 2000 ---- ---- ---- ---- 136.30 +5.30 131.00 2005 ---- ---- ---- ---- 139.90 +5.50 134.40 2010 ---- ---- ---- ---- 143.40 +5.50 137.90 2015 ---- ---- ---- ---- 147.10 +5.60 141.50 2020 ---- ---- ---- ---- 150.70 +5.60 145.10 2025 ---- ---- ---- ---- 154.40 +5.70 148.70 2030 ---- ---- ---- ---- 158.10 +5.70 152.40 2035 ---- ---- ---- ---- 161.90 +5.80 156.10 2040 ---- ---- ---- ---- 165.60 +5.80 159.80 2045 ---- ---- ---- ---- 169.50 +5.90 163.60 2050 ---- ---- ---- ---- 173.30 +5.90 167.40 2055 ---- ---- ---- ---- 177.20 +5.90 171.30 2060 ---- ---- ---- ---- 181.10 +6.00 175.10 2065 ---- ---- ---- ---- 185.00 +6.00 179.00 2070 ---- ---- ---- ---- 189.00 +6.00 183.00 2075 ---- ---- ---- ---- 193.00 +6.00 187.00 2080 ---- ---- ---- ---- 197.00 +6.00 191.00 2085 ---- ---- ---- ---- 201.10 +6.10 195.00 2090 ---- ---- ---- ---- 205.10 +6.10 199.00 2095 ---- ---- ---- ---- 209.20 +6.10 203.10 2100 ---- ---- ---- ---- 213.40 +6.20 207.20 2105 ---- ---- ---- ---- 217.50 +6.10 211.40 2110 ---- ---- ---- ---- 221.70 +6.20 215.50 2115 ---- ---- ---- ---- 225.90 +6.20 219.70 2120 ---- ---- ---- ---- 230.10 +6.20 223.90 2125 ---- ---- ---- ---- 234.30 +6.20 228.10 2130 ---- ---- ---- ---- 238.60 +6.30 232.30 2135 ---- ---- ---- ---- 242.80 +6.20 236.60 2140 ---- ---- ---- ---- 247.10 +6.20 240.90 2150 ---- ---- ---- ---- 255.80 +6.30 249.50 2160 ---- ---- ---- ---- 264.50 +6.30 258.20 2170 ---- ---- ---- ---- 273.20 +6.30 266.90 2180 ---- ---- ---- ---- 282.10 +6.40 275.70 2190 ---- ---- ---- ---- 291.00 +6.40 284.60 2200 ---- ---- ---- ---- 299.90 +6.40 293.50 2210 ---- ---- ---- ---- 308.90 +6.50 302.40 2220 ---- ---- ---- ---- 318.00 +6.50 311.50 2225 ---- ---- ---- ---- 322.50 ---- ---- 2230 ---- ---- ---- ---- 327.10 +6.60 320.50 2240 ---- ---- ---- ---- 336.20 +6.50 329.70 2250 ---- ---- ---- ---- 345.40 +6.60 338.80 2275 ---- ---- ---- ---- 368.50 +6.60 361.90 2300 ---- ---- ---- ---- 391.90 +6.60 385.30 2325 ---- ---- ---- ---- 415.40 +6.50 408.90 2350 ---- ---- ---- ---- 439.10 +6.50 432.60 2375 ---- ---- ---- ---- 463.10 +6.50 456.60 2400 ---- ---- ---- ---- 487.10 +6.50 480.60 2425 ---- ---- ---- ---- 511.40 +6.50 504.90 OMG AUG24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 2.20 ---- ---- 1450 ---- ---- ---- ---- 2.70 +.40 2.30 1475 ---- ---- ---- ---- 3.30 +.50 2.80 1500 ---- ---- ---- ---- 4.00 +.50 3.50 1525 ---- ---- ---- ---- 4.90 +.60 4.30 1550 ---- ---- ---- ---- 6.00 +.80 5.20 1575 ---- ---- ---- ---- 7.30 +.90 6.40 1600 ---- ---- ---- ---- 8.80 +1.00 7.80 1620 ---- ---- ---- ---- 10.30 ---- ---- 1625 ---- ---- ---- ---- 10.80 +1.20 9.60 1630 ---- ---- ---- ---- 11.20 ---- ---- 1640 ---- ---- ---- ---- 12.10 +1.30 10.80 1650 ---- ---- ---- ---- 13.10 +1.30 11.80 1660 ---- ---- ---- ---- 14.10 +1.40 12.70 1670 ---- ---- ---- ---- 15.30 +1.50 13.80 1680 ---- ---- ---- ---- 16.50 +1.50 15.00 1690 ---- ---- ---- ---- 17.80 +1.60 16.20 1700 ---- ---- ---- ---- 19.30 +1.70 17.60 1710 ---- ---- ---- ---- 20.80 +1.80 19.00 1720 ---- ---- ---- ---- 22.50 +1.90 20.60 1725 ---- ---- ---- ---- 23.30 ---- ---- 1730 ---- ---- ---- ---- 24.30 +2.00 22.30 1735 ---- ---- ---- ---- 25.20 ---- ---- 1740 ---- ---- ---- ---- 26.20 +2.10 24.10 1745 ---- ---- ---- ---- 27.20 +2.20 25.00 1750 ---- ---- ---- ---- 28.20 +2.20 26.00 1755 ---- ---- ---- ---- 29.30 +2.20 27.10 1760 ---- ---- ---- ---- 30.40 +2.30 28.10 1765 ---- ---- ---- ---- 31.60 +2.40 29.20 1770 ---- ---- ---- ---- 32.80 +2.40 30.40 1775 ---- ---- ---- ---- 34.00 +2.50 31.50 1780 ---- ---- ---- ---- 35.30 +2.50 32.80 1785 ---- ---- ---- ---- 36.70 +2.70 34.00 1790 ---- ---- ---- ---- 38.00 +2.70 35.30 1795 ---- ---- ---- ---- 39.50 +2.80 36.70 1800 ---- ---- ---- ---- 40.90 +2.80 38.10 1805 ---- ---- ---- ---- 42.40 +2.90 39.50 1810 ---- ---- ---- ---- 44.00 +3.00 41.00 1815 ---- ---- ---- ---- 45.60 +3.00 42.60 1820 ---- ---- ---- ---- 47.30 +3.10 44.20 1825 ---- ---- ---- ---- 49.00 +3.20 45.80 1830 ---- ---- ---- ---- 50.70 +3.20 47.50 1835 ---- ---- ---- ---- 52.60 +3.40 49.20 1840 ---- ---- ---- ---- 54.40 +3.40 51.00 1845 ---- ---- ---- ---- 56.30 +3.40 52.90 1850 ---- ---- ---- ---- 58.30 +3.50 54.80 1855 ---- ---- ---- ---- 60.30 +3.60 56.70 1860 ---- ---- ---- ---- 62.40 +3.70 58.70 1865 ---- ---- ---- ---- 64.50 +3.70 60.80 1870 ---- ---- ---- ---- 66.70 +3.80 62.90 1875 ---- ---- ---- ---- 68.90 +3.80 65.10 1880 ---- ---- ---- ---- 71.20 +3.90 67.30 1885 ---- ---- ---- ---- 73.50 +4.00 69.50 1890 ---- ---- ---- ---- 75.90 +4.00 71.90 1895 ---- ---- ---- ---- 78.40 +4.20 74.20 1900 ---- ---- ---- ---- 80.90 +4.20 76.70 1905 ---- ---- ---- ---- 83.40 +4.20 79.20 1910 ---- ---- ---- ---- 86.00 +4.30 81.70 1915 ---- ---- ---- ---- 88.70 +4.40 84.30 1920 ---- ---- ---- ---- 91.40 +4.40 87.00 1925 ---- ---- ---- ---- 94.20 +4.50 89.70 1930 ---- ---- ---- ---- 97.00 +4.60 92.40 1935 ---- ---- ---- ---- 99.90 +4.70 95.20 1940 ---- ---- ---- ---- 102.80 +4.70 98.10 1945 ---- ---- ---- ---- 105.80 +4.80 101.00 1950 ---- ---- ---- ---- 108.80 +4.80 104.00 1955 ---- ---- ---- ---- 111.90 +4.90 107.00 1960 ---- ---- ---- ---- 115.00 +5.00 110.00 1965 ---- ---- ---- ---- 118.10 +5.00 113.10 1970 ---- ---- ---- ---- 121.40 +5.10 116.30 1975 ---- ---- ---- ---- 124.60 +5.10 119.50 1980 ---- ---- ---- ---- 127.90 +5.20 122.70 1985 ---- ---- ---- ---- 131.30 +5.30 126.00 1990 ---- ---- ---- ---- 134.60 +5.30 129.30 1995 ---- ---- ---- ---- 138.10 +5.40 132.70 2000 ---- ---- ---- ---- 141.50 +5.40 136.10 2005 ---- ---- ---- ---- 145.00 +5.40 139.60 2010 ---- ---- ---- ---- 148.60 +5.50 143.10 2015 ---- ---- ---- ---- 152.20 +5.60 146.60 2020 ---- ---- ---- ---- 155.80 +5.60 150.20 2025 ---- ---- ---- ---- 159.40 +5.60 153.80 2030 ---- ---- ---- ---- 163.10 +5.70 157.40 2035 ---- ---- ---- ---- 166.80 +5.70 161.10 2040 ---- ---- ---- ---- 170.60 +5.80 164.80 2045 ---- ---- ---- ---- 174.40 +5.90 168.50 2050 ---- ---- ---- ---- 178.20 +5.90 172.30 2055 ---- ---- ---- ---- 182.00 +5.90 176.10 2060 ---- ---- ---- ---- 185.90 +6.00 179.90 2065 ---- ---- ---- ---- 189.80 +6.00 183.80 2070 ---- ---- ---- ---- 193.70 +6.00 187.70 2075 ---- ---- ---- ---- 197.70 +6.10 191.60 2080 ---- ---- ---- ---- 201.60 +6.10 195.50 2085 ---- ---- ---- ---- 205.60 +6.10 199.50 2090 ---- ---- ---- ---- 209.70 +6.20 203.50 2095 ---- ---- ---- ---- 213.70 +6.20 207.50 2100 ---- ---- ---- ---- 217.80 +6.20 211.60 2105 ---- ---- ---- ---- 221.90 +6.30 215.60 2110 ---- ---- ---- ---- 226.00 +6.30 219.70 2115 ---- ---- ---- ---- 230.10 +6.30 223.80 2120 ---- ---- ---- ---- 234.30 +6.30 228.00 2125 ---- ---- ---- ---- 238.40 +6.30 232.10 2130 ---- ---- ---- ---- 242.60 +6.30 236.30 2135 ---- ---- ---- ---- 246.80 +6.30 240.50 2140 ---- ---- ---- ---- 251.10 +6.40 244.70 2150 ---- ---- ---- ---- 259.60 +6.40 253.20 2160 ---- ---- ---- ---- 268.20 +6.50 261.70 2170 ---- ---- ---- ---- 276.80 +6.40 270.40 2180 ---- ---- ---- ---- 285.50 +6.40 279.10 2190 ---- ---- ---- ---- 294.30 +6.50 287.80 2200 ---- ---- ---- ---- 303.10 +6.50 296.60 2210 ---- ---- ---- ---- 312.00 +6.50 305.50 2220 ---- ---- ---- ---- 321.00 +6.60 314.40 2225 ---- ---- ---- ---- 325.40 ---- ---- 2230 ---- ---- ---- ---- 329.90 +6.50 323.40 2240 ---- ---- ---- ---- 339.00 +6.60 332.40 2250 ---- ---- ---- ---- 348.10 +6.60 341.50 2275 ---- ---- ---- ---- 370.90 +6.50 364.40 2300 ---- ---- ---- ---- 394.10 +6.60 387.50 2325 ---- ---- ---- ---- 417.40 +6.60 410.80 2350 ---- ---- ---- ---- 440.90 +6.60 434.30 2375 ---- ---- ---- ---- 464.60 +6.60 458.00 2400 ---- ---- ---- ---- 488.50 +6.60 481.90 2425 ---- ---- ---- ---- 512.50 +6.60 505.90 OMG SEP24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 3.10 ---- ---- 1475 ---- ---- ---- ---- 3.70 +.50 3.20 1500 ---- ---- ---- ---- 4.50 +.60 3.90 1525 ---- ---- ---- ---- 5.50 +.60 4.90 1550 ---- ---- ---- ---- 6.60 +.70 5.90 1575 ---- ---- ---- ---- 8.00 +.80 7.20 1600 ---- ---- ---- ---- 9.70 +.90 8.80 1625 ---- ---- ---- ---- 11.70 +1.00 10.70 1640 ---- ---- ---- ---- 13.10 ---- ---- 1650 ---- ---- ---- ---- 14.10 +1.20 12.90 1660 ---- ---- ---- ---- 15.10 +1.20 13.90 1670 ---- ---- ---- ---- 16.30 +1.30 15.00 1680 ---- ---- ---- ---- 17.50 +1.40 16.10 1690 ---- ---- ---- ---- 18.90 +1.50 17.40 1700 ---- ---- ---- ---- 20.30 +1.60 18.70 1710 ---- ---- ---- ---- 21.80 +1.70 20.10 1720 ---- ---- ---- ---- 23.50 +1.80 21.70 1730 ---- ---- ---- ---- 25.20 +1.90 23.30 1740 ---- ---- ---- ---- 27.10 +2.00 25.10 1745 ---- ---- ---- ---- 28.10 ---- ---- 1750 ---- ---- ---- ---- 29.10 +2.10 27.00 1755 ---- ---- ---- ---- 30.20 ---- ---- 1760 ---- ---- ---- ---- 31.20 +2.20 29.00 1765 ---- ---- ---- ---- 32.40 +2.30 30.10 1770 ---- ---- ---- ---- 33.50 +2.30 31.20 1775 ---- ---- ---- ---- 34.70 +2.30 32.40 1780 ---- ---- ---- ---- 36.00 +2.50 33.50 1785 ---- ---- ---- ---- 37.20 +2.40 34.80 1790 ---- ---- ---- ---- 38.60 +2.60 36.00 1795 ---- ---- ---- ---- 39.90 +2.60 37.30 1800 ---- ---- ---- ---- 41.30 +2.60 38.70 1805 ---- ---- ---- ---- 42.80 +2.70 40.10 1810 ---- ---- ---- ---- 44.30 +2.80 41.50 1815 ---- ---- ---- ---- 45.80 +2.80 43.00 1820 ---- ---- ---- ---- 47.40 +2.90 44.50 1825 ---- ---- ---- ---- 49.00 +3.00 46.00 1830 ---- ---- ---- ---- 50.70 +3.10 47.60 1835 ---- ---- ---- ---- 52.40 +3.10 49.30 1840 ---- ---- ---- ---- 54.10 +3.10 51.00 1845 ---- ---- ---- ---- 55.90 +3.20 52.70 1850 ---- ---- ---- ---- 57.80 +3.30 54.50 1855 ---- ---- ---- ---- 59.70 +3.30 56.40 1860 ---- ---- ---- ---- 61.60 +3.30 58.30 1865 ---- ---- ---- ---- 63.60 +3.40 60.20 1870 ---- ---- ---- ---- 65.60 +3.40 62.20 1875 ---- ---- ---- ---- 67.70 +3.40 64.30 1880 ---- ---- ---- ---- 69.80 +3.40 66.40 1885 ---- ---- ---- ---- 72.00 +3.50 68.50 1890 ---- ---- ---- ---- 74.30 +3.60 70.70 1895 ---- ---- ---- ---- 76.50 +3.60 72.90 1900 ---- ---- ---- ---- 78.90 +3.70 75.20 1905 ---- ---- ---- ---- 81.20 +3.60 77.60 1910 ---- ---- ---- ---- 83.70 +3.70 80.00 1915 ---- ---- ---- ---- 86.10 +3.70 82.40 1920 ---- ---- ---- ---- 88.70 +3.80 84.90 1925 ---- ---- ---- ---- 91.30 +3.90 87.40 1930 ---- ---- ---- ---- 93.90 +3.90 90.00 1935 ---- ---- ---- ---- 96.60 +3.90 92.70 1940 ---- ---- ---- ---- 99.30 +3.90 95.40 1945 ---- ---- ---- ---- 102.10 +4.00 98.10 1950 ---- ---- ---- ---- 105.00 +4.10 100.90 1955 ---- ---- ---- ---- 107.90 +4.20 103.70 1960 ---- ---- ---- ---- 110.80 +4.20 106.60 1965 ---- ---- ---- ---- 113.80 +4.30 109.50 1970 ---- ---- ---- ---- 116.80 +4.30 112.50 1975 ---- ---- ---- ---- 119.90 +4.40 115.50 1980 ---- ---- ---- ---- 123.10 +4.60 118.50 1985 ---- ---- ---- ---- 126.20 +4.60 121.60 1990 ---- ---- ---- ---- 129.40 +4.60 124.80 1995 ---- ---- ---- ---- 132.70 +4.70 128.00 2000 ---- ---- ---- ---- 136.00 +4.80 131.20 2005 ---- ---- ---- ---- 139.30 +4.90 134.40 2010 ---- ---- ---- ---- 142.70 +5.00 137.70 2015 ---- ---- ---- ---- 146.10 +5.00 141.10 2020 ---- ---- ---- ---- 149.50 +5.00 144.50 2025 ---- ---- ---- ---- 153.00 +5.10 147.90 2030 ---- ---- ---- ---- 156.50 +5.20 151.30 2035 ---- ---- ---- ---- 160.10 +5.30 154.80 2040 ---- ---- ---- ---- 163.70 +5.30 158.40 2045 ---- ---- ---- ---- 167.30 +5.40 161.90 2050 ---- ---- ---- ---- 170.90 +5.40 165.50 2055 ---- ---- ---- ---- 174.60 +5.40 169.20 2060 ---- ---- ---- ---- 178.30 +5.50 172.80 2065 ---- ---- ---- ---- 182.10 +5.60 176.50 2070 ---- ---- ---- ---- 185.80 +5.60 180.20 2075 ---- ---- ---- ---- 189.60 +5.60 184.00 2080 ---- ---- ---- ---- 193.50 +5.70 187.80 2085 ---- ---- ---- ---- 197.30 +5.70 191.60 2090 ---- ---- ---- ---- 201.20 +5.80 195.40 2095 ---- ---- ---- ---- 205.10 +5.80 199.30 2100 ---- ---- ---- ---- 209.10 +5.90 203.20 2105 ---- ---- ---- ---- 213.00 +5.90 207.10 2110 ---- ---- ---- ---- 217.00 +5.90 211.10 2115 ---- ---- ---- ---- 221.00 +6.00 215.00 2120 ---- ---- ---- ---- 225.10 +6.10 219.00 2125 ---- ---- ---- ---- 229.10 +6.00 223.10 2130 ---- ---- ---- ---- 233.20 +6.10 227.10 2135 ---- ---- ---- ---- 237.30 +6.20 231.10 2140 ---- ---- ---- ---- 241.40 +6.20 235.20 2145 ---- ---- ---- ---- 245.50 +6.20 239.30 2150 ---- ---- ---- ---- 249.70 +6.30 243.40 2155 ---- ---- ---- ---- 253.80 +6.20 247.60 2160 ---- ---- ---- ---- 258.00 +6.30 251.70 2170 ---- ---- ---- ---- 266.40 +6.30 260.10 2180 ---- ---- ---- ---- 274.90 +6.30 268.60 2190 ---- ---- ---- ---- 283.40 +6.30 277.10 2200 ---- ---- ---- ---- 292.00 +6.40 285.60 2210 ---- ---- ---- ---- 300.60 +6.30 294.30 2220 ---- ---- ---- ---- 309.40 +6.40 303.00 2230 ---- ---- ---- ---- 318.10 +6.40 311.70 2240 ---- ---- ---- ---- 327.00 +6.50 320.50 2250 ---- ---- ---- ---- 335.80 +6.40 329.40 2260 ---- ---- ---- ---- 344.80 +6.50 338.30 2275 ---- ---- ---- ---- 358.30 +6.60 351.70 2300 ---- ---- ---- ---- 380.90 +6.60 374.30 2325 ---- ---- ---- ---- 403.90 +6.70 397.20 2350 ---- ---- ---- ---- 427.00 +6.70 420.30 2375 ---- ---- ---- ---- 450.30 +6.70 443.60 2400 ---- ---- ---- ---- 473.90 +6.80 467.10 2425 ---- ---- ---- ---- 497.60 +6.80 490.80 2450 ---- ---- ---- ---- 521.40 +6.70 514.70 OMG OCT24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 3.90 ---- ---- 1475 ---- ---- ---- ---- 4.70 +.80 3.90 1500 ---- ---- ---- ---- 5.60 +.80 4.80 1525 ---- ---- ---- ---- 6.70 +.90 5.80 1550 ---- ---- ---- ---- 8.10 +1.10 7.00 1575 ---- ---- ---- ---- 9.70 +1.30 8.40 1600 ---- ---- ---- ---- 11.60 +1.50 10.10 1625 ---- ---- ---- ---- 13.80 +1.70 12.10 1640 ---- ---- ---- ---- 15.40 ---- ---- 1650 ---- ---- ---- ---- 16.50 +1.90 14.60 1660 ---- ---- ---- ---- 17.70 +2.00 15.70 1670 ---- ---- ---- ---- 19.00 +2.20 16.80 1680 ---- ---- ---- ---- 20.30 +2.20 18.10 1690 ---- ---- ---- ---- 21.80 +2.30 19.50 1700 ---- ---- ---- ---- 23.30 +2.40 20.90 1710 ---- ---- ---- ---- 25.00 +2.60 22.40 1720 ---- ---- ---- ---- 26.70 +2.60 24.10 1730 ---- ---- ---- ---- 28.60 +2.70 25.90 1740 ---- ---- ---- ---- 30.60 +2.90 27.70 1745 ---- ---- ---- ---- 31.70 ---- ---- 1750 ---- ---- ---- ---- 32.80 +3.10 29.70 1755 ---- ---- ---- ---- 33.90 ---- ---- 1760 ---- ---- ---- ---- 35.00 +3.10 31.90 1765 ---- ---- ---- ---- 36.20 +3.20 33.00 1770 ---- ---- ---- ---- 37.50 +3.30 34.20 1775 ---- ---- ---- ---- 38.70 +3.40 35.30 1780 ---- ---- ---- ---- 40.00 +3.40 36.60 1785 ---- ---- ---- ---- 41.40 +3.60 37.80 1790 ---- ---- ---- ---- 42.80 +3.70 39.10 1795 ---- ---- ---- ---- 44.20 +3.70 40.50 1800 ---- ---- ---- ---- 45.70 +3.80 41.90 1805 ---- ---- ---- ---- 47.20 +3.90 43.30 1810 ---- ---- ---- ---- 48.80 +4.10 44.70 1815 ---- ---- ---- ---- 50.40 +4.20 46.20 1820 ---- ---- ---- ---- 52.00 +4.20 47.80 1825 ---- ---- ---- ---- 53.70 +4.30 49.40 1830 ---- ---- ---- ---- 55.40 +4.40 51.00 1835 ---- ---- ---- ---- 57.20 +4.50 52.70 1840 ---- ---- ---- ---- 59.00 +4.60 54.40 1845 ---- ---- ---- ---- 60.90 +4.80 56.10 1850 ---- ---- ---- ---- 62.80 +4.90 57.90 1855 ---- ---- ---- ---- 64.70 +4.90 59.80 1860 ---- ---- ---- ---- 66.70 +5.00 61.70 1865 ---- ---- ---- ---- 68.80 +5.20 63.60 1870 ---- ---- ---- ---- 70.80 +5.20 65.60 1875 ---- ---- ---- ---- 72.90 +5.30 67.60 1880 ---- ---- ---- ---- 75.10 +5.40 69.70 1885 ---- ---- ---- ---- 77.30 +5.40 71.90 1890 ---- ---- ---- ---- 79.60 +5.60 74.00 1895 ---- ---- ---- ---- 81.90 +5.60 76.30 1900 ---- ---- ---- ---- 84.20 +5.70 78.50 1905 ---- ---- ---- ---- 86.60 +5.70 80.90 1910 ---- ---- ---- ---- 89.00 +5.80 83.20 1915 ---- ---- ---- ---- 91.50 +5.90 85.60 1920 ---- ---- ---- ---- 94.10 +6.00 88.10 1925 ---- ---- ---- ---- 96.70 +6.10 90.60 1930 ---- ---- ---- ---- 99.30 +6.10 93.20 1935 ---- ---- ---- ---- 102.00 +6.20 95.80 1940 ---- ---- ---- ---- 104.70 +6.20 98.50 1945 ---- ---- ---- ---- 107.50 +6.30 101.20 1950 ---- ---- ---- ---- 110.40 +6.50 103.90 1955 ---- ---- ---- ---- 113.20 +6.50 106.70 1960 ---- ---- ---- ---- 116.20 +6.60 109.60 1965 ---- ---- ---- ---- 119.20 +6.70 112.50 1970 ---- ---- ---- ---- 122.20 +6.80 115.40 1975 ---- ---- ---- ---- 125.30 +6.90 118.40 1980 ---- ---- ---- ---- 128.40 +7.00 121.40 1985 ---- ---- ---- ---- 131.50 +7.00 124.50 1990 ---- ---- ---- ---- 134.70 +7.10 127.60 1995 ---- ---- ---- ---- 138.00 +7.20 130.80 2000 ---- ---- ---- ---- 141.20 +7.20 134.00 2005 ---- ---- ---- ---- 144.50 +7.30 137.20 2010 ---- ---- ---- ---- 147.90 +7.40 140.50 2015 ---- ---- ---- ---- 151.30 +7.50 143.80 2020 ---- ---- ---- ---- 154.70 +7.50 147.20 2025 ---- ---- ---- ---- 158.10 +7.50 150.60 2030 ---- ---- ---- ---- 161.60 +7.60 154.00 2035 ---- ---- ---- ---- 165.10 +7.70 157.40 2040 ---- ---- ---- ---- 168.60 +7.70 160.90 2045 ---- ---- ---- ---- 172.20 +7.70 164.50 2050 ---- ---- ---- ---- 175.80 +7.80 168.00 2055 ---- ---- ---- ---- 179.50 +7.90 171.60 2060 ---- ---- ---- ---- 183.10 +7.80 175.30 2065 ---- ---- ---- ---- 186.80 +7.90 178.90 2070 ---- ---- ---- ---- 190.60 +8.00 182.60 2075 ---- ---- ---- ---- 194.30 +8.00 186.30 2080 ---- ---- ---- ---- 198.10 +8.00 190.10 2085 ---- ---- ---- ---- 201.90 +8.00 193.90 2090 ---- ---- ---- ---- 205.70 +8.00 197.70 2095 ---- ---- ---- ---- 209.60 +8.10 201.50 2100 ---- ---- ---- ---- 213.50 +8.10 205.40 2105 ---- ---- ---- ---- 217.40 +8.10 209.30 2110 ---- ---- ---- ---- 221.30 +8.10 213.20 2115 ---- ---- ---- ---- 225.30 +8.20 217.10 2120 ---- ---- ---- ---- 229.30 +8.20 221.10 2125 ---- ---- ---- ---- 233.30 +8.30 225.00 2130 ---- ---- ---- ---- 237.30 +8.30 229.00 2135 ---- ---- ---- ---- 241.30 +8.20 233.10 2140 ---- ---- ---- ---- 245.40 +8.30 237.10 2145 ---- ---- ---- ---- 249.50 +8.30 241.20 2150 ---- ---- ---- ---- 253.60 +8.30 245.30 2155 ---- ---- ---- ---- 257.70 +8.30 249.40 2160 ---- ---- ---- ---- 261.80 +8.30 253.50 2170 ---- ---- ---- ---- 270.20 +8.40 261.80 2180 ---- ---- ---- ---- 278.60 +8.40 270.20 2190 ---- ---- ---- ---- 287.00 +8.30 278.70 2200 ---- ---- ---- ---- 295.50 +8.30 287.20 2210 ---- ---- ---- ---- 304.10 +8.30 295.80 2220 ---- ---- ---- ---- 312.70 +8.30 304.40 2230 ---- ---- ---- ---- 321.40 +8.30 313.10 2240 ---- ---- ---- ---- 330.10 +8.20 321.90 2250 ---- ---- ---- ---- 338.90 +8.20 330.70 2260 ---- ---- ---- ---- 347.80 +8.20 339.60 2275 ---- ---- ---- ---- 361.10 +8.20 352.90 2300 ---- ---- ---- ---- 383.60 +8.10 375.50 2325 ---- ---- ---- ---- 406.30 +8.10 398.20 2350 ---- ---- ---- ---- 429.20 +8.00 421.20 2375 ---- ---- ---- ---- 452.30 +7.80 444.50 2400 ---- ---- ---- ---- 475.70 +7.80 467.90 2425 ---- ---- ---- ---- 499.20 +7.70 491.50 2450 ---- ---- ---- ---- 522.90 +7.60 515.30 OMG NOV24 Micro Gold Option PUT 1475 ---- ---- ---- ---- 4.10 ---- ---- 1500 ---- ---- ---- ---- 5.10 -.20 5.30 1525 ---- ---- ---- ---- 6.40 .00 6.40 1550 ---- ---- ---- ---- 7.90 +.20 7.70 1575 ---- ---- ---- ---- 9.70 +.50 9.20 1600 ---- ---- ---- ---- 11.80 +.90 10.90 1625 ---- ---- ---- ---- 14.20 +1.20 13.00 1650 ---- ---- ---- ---- 17.10 +1.60 15.50 1660 ---- ---- ---- ---- 18.40 ---- ---- 1670 ---- ---- ---- ---- 19.70 ---- ---- 1675 ---- ---- ---- ---- 20.40 +2.00 18.40 1680 ---- ---- ---- ---- 21.10 +2.10 19.00 1690 ---- ---- ---- ---- 22.70 +2.40 20.30 1700 ---- ---- ---- ---- 24.20 +2.40 21.80 1710 ---- ---- ---- ---- 25.90 +2.60 23.30 1720 ---- ---- ---- ---- 27.70 +2.80 24.90 1730 ---- ---- ---- ---- 29.60 +3.00 26.60 1740 ---- ---- ---- ---- 31.60 +3.10 28.50 1750 ---- ---- ---- ---- 33.60 +3.20 30.40 1760 ---- ---- ---- ---- 35.80 +3.30 32.50 1765 ---- ---- ---- ---- 37.00 ---- ---- 1770 ---- ---- ---- ---- 38.20 +3.50 34.70 1775 ---- ---- ---- ---- 39.40 +3.50 35.90 1780 ---- ---- ---- ---- 40.60 +3.60 37.00 1785 ---- ---- ---- ---- 41.90 +3.60 38.30 1790 ---- ---- ---- ---- 43.20 +3.70 39.50 1795 ---- ---- ---- ---- 44.60 +3.80 40.80 1800 ---- ---- ---- ---- 46.00 +3.90 42.10 1805 ---- ---- ---- ---- 47.40 +3.90 43.50 1810 ---- ---- ---- ---- 48.90 +4.00 44.90 1815 ---- ---- ---- ---- 50.40 +4.10 46.30 1820 ---- ---- ---- ---- 52.00 +4.20 47.80 1825 ---- ---- ---- ---- 53.60 +4.30 49.30 1830 ---- ---- ---- ---- 55.20 +4.30 50.90 1835 ---- ---- ---- ---- 56.90 +4.40 52.50 1840 ---- ---- ---- ---- 58.60 +4.50 54.10 1845 ---- ---- ---- ---- 60.40 +4.60 55.80 1850 ---- ---- ---- ---- 62.20 +4.70 57.50 1855 ---- ---- ---- ---- 64.10 +4.80 59.30 1860 ---- ---- ---- ---- 66.00 +4.90 61.10 1865 ---- ---- ---- ---- 67.90 +5.00 62.90 1870 ---- ---- ---- ---- 69.90 +5.10 64.80 1875 ---- ---- ---- ---- 71.90 +5.10 66.80 1880 ---- ---- ---- ---- 74.00 +5.30 68.70 1885 ---- ---- ---- ---- 76.10 +5.30 70.80 1890 ---- ---- ---- ---- 78.30 +5.50 72.80 1895 ---- ---- ---- ---- 80.40 +5.40 75.00 1900 ---- ---- ---- ---- 82.70 +5.60 77.10 1905 ---- ---- ---- ---- 85.00 +5.70 79.30 1910 ---- ---- ---- ---- 87.30 +5.70 81.60 1915 ---- ---- ---- ---- 89.70 +5.90 83.80 1920 ---- ---- ---- ---- 92.10 +5.90 86.20 1925 ---- ---- ---- ---- 94.50 +6.00 88.50 1930 ---- ---- ---- ---- 97.00 +6.00 91.00 1935 ---- ---- ---- ---- 99.60 +6.20 93.40 1940 ---- ---- ---- ---- 102.20 +6.30 95.90 1945 ---- ---- ---- ---- 104.80 +6.30 98.50 1950 ---- ---- ---- ---- 107.50 +6.50 101.00 1955 ---- ---- ---- ---- 110.20 +6.50 103.70 1960 ---- ---- ---- ---- 113.00 +6.60 106.40 1965 ---- ---- ---- ---- 115.80 +6.70 109.10 1970 ---- ---- ---- ---- 118.60 +6.80 111.80 1975 ---- ---- ---- ---- 121.50 +6.90 114.60 1980 ---- ---- ---- ---- 124.40 +6.90 117.50 1985 ---- ---- ---- ---- 127.40 +7.00 120.40 1990 ---- ---- ---- ---- 130.40 +7.10 123.30 1995 ---- ---- ---- ---- 133.50 +7.20 126.30 2000 ---- ---- ---- ---- 136.60 +7.20 129.40 2005 ---- ---- ---- ---- 139.70 +7.30 132.40 2010 ---- ---- ---- ---- 142.90 +7.40 135.50 2015 ---- ---- ---- ---- 146.10 +7.40 138.70 2020 ---- ---- ---- ---- 149.40 +7.50 141.90 2025 ---- ---- ---- ---- 152.60 +7.50 145.10 2030 ---- ---- ---- ---- 156.00 +7.60 148.40 2035 ---- ---- ---- ---- 159.30 +7.60 151.70 2040 ---- ---- ---- ---- 162.70 +7.70 155.00 2045 ---- ---- ---- ---- 166.20 +7.80 158.40 2050 ---- ---- ---- ---- 169.60 +7.80 161.80 2055 ---- ---- ---- ---- 173.10 +7.90 165.20 2060 ---- ---- ---- ---- 176.60 +7.90 168.70 2065 ---- ---- ---- ---- 180.20 +8.00 172.20 2070 ---- ---- ---- ---- 183.80 +8.10 175.70 2075 ---- ---- ---- ---- 187.40 +8.10 179.30 2080 ---- ---- ---- ---- 191.00 +8.10 182.90 2085 ---- ---- ---- ---- 194.70 +8.10 186.60 2090 ---- ---- ---- ---- 198.40 +8.20 190.20 2095 ---- ---- ---- ---- 202.10 +8.20 193.90 2100 ---- ---- ---- ---- 205.80 +8.20 197.60 2105 ---- ---- ---- ---- 209.60 +8.20 201.40 2110 ---- ---- ---- ---- 213.40 +8.30 205.10 2115 ---- ---- ---- ---- 217.20 +8.30 208.90 2120 ---- ---- ---- ---- 221.00 +8.30 212.70 2125 ---- ---- ---- ---- 224.80 +8.20 216.60 2130 ---- ---- ---- ---- 228.70 +8.20 220.50 2135 ---- ---- ---- ---- 232.60 +8.20 224.40 2140 ---- ---- ---- ---- 236.50 +8.20 228.30 2145 ---- ---- ---- ---- 240.40 +8.20 232.20 2150 ---- ---- ---- ---- 244.40 +8.20 236.20 2155 ---- ---- ---- ---- 248.40 +8.20 240.20 2160 ---- ---- ---- ---- 252.40 +8.20 244.20 2165 ---- ---- ---- ---- 256.40 +8.20 248.20 2170 ---- ---- ---- ---- 260.40 +8.20 252.20 2175 ---- ---- ---- ---- 264.50 +8.20 256.30 2180 ---- ---- ---- ---- 268.60 +8.20 260.40 2190 ---- ---- ---- ---- 276.80 +8.20 268.60 2200 ---- ---- ---- ---- 285.10 +8.30 276.80 2210 ---- ---- ---- ---- 293.40 +8.20 285.20 2220 ---- ---- ---- ---- 301.90 +8.30 293.60 2230 ---- ---- ---- ---- 310.30 +8.20 302.10 2240 ---- ---- ---- ---- 318.90 +8.30 310.60 2250 ---- ---- ---- ---- 327.50 +8.30 319.20 2260 ---- ---- ---- ---- 336.20 +8.40 327.80 2270 ---- ---- ---- ---- 344.90 +8.40 336.50 2275 ---- ---- ---- ---- 349.30 +8.40 340.90 2300 ---- ---- ---- ---- 371.30 +8.40 362.90 2325 ---- ---- ---- ---- 393.50 +8.20 385.30 2350 ---- ---- ---- ---- 416.00 +8.20 407.80 2375 ---- ---- ---- ---- 438.70 +8.00 430.70 2400 ---- ---- ---- ---- 461.70 +8.00 453.70 2425 ---- ---- ---- ---- 484.80 +7.90 476.90 2450 ---- ---- ---- ---- 508.20 +7.90 500.30 OMG DEC24 Micro Gold Option PUT 1475 ---- ---- ---- ---- 6.20 ---- ---- 1500 ---- ---- ---- ---- 7.40 +.80 6.60 1525 ---- ---- ---- ---- 8.80 +.90 7.90 1550 ---- ---- ---- ---- 10.40 +.90 9.50 1575 ---- ---- ---- ---- 12.30 +.90 11.40 1600 ---- ---- ---- ---- 14.40 +.80 13.60 1625 ---- ---- ---- ---- 16.90 +.80 16.10 1650 ---- ---- ---- ---- 19.80 +.80 19.00 1660 ---- ---- ---- ---- 21.10 ---- ---- 1670 ---- ---- ---- ---- 22.50 ---- ---- 1675 ---- ---- ---- ---- 23.30 +.90 22.40 1680 ---- ---- ---- ---- 24.00 +.80 23.20 1690 ---- ---- ---- ---- 25.60 +.90 24.70 1700 ---- ---- ---- ---- 27.30 +.90 26.40 1710 ---- ---- ---- ---- 29.10 +1.00 28.10 1720 ---- ---- ---- ---- 31.00 +1.10 29.90 1730 ---- ---- ---- ---- 33.00 +1.10 31.90 1740 ---- ---- ---- ---- 35.10 +1.20 33.90 1750 ---- ---- ---- ---- 37.40 +1.30 36.10 1760 ---- ---- ---- ---- 39.70 +1.40 38.30 1765 ---- ---- ---- ---- 40.90 ---- ---- 1770 ---- ---- ---- ---- 42.20 +1.50 40.70 1775 ---- ---- ---- ---- 43.50 +1.60 41.90 1780 ---- ---- ---- ---- 44.80 +1.60 43.20 1785 ---- ---- ---- ---- 46.10 +1.60 44.50 1790 ---- ---- ---- ---- 47.50 +1.70 45.80 1795 ---- ---- ---- ---- 48.90 +1.70 47.20 1800 ---- ---- ---- ---- 50.40 +1.80 48.60 1805 ---- ---- ---- ---- 51.80 +1.80 50.00 1810 ---- ---- ---- ---- 53.40 +1.90 51.50 1815 ---- ---- ---- ---- 54.90 +1.90 53.00 1820 ---- ---- ---- ---- 56.50 +2.00 54.50 1825 ---- ---- ---- ---- 58.10 +2.00 56.10 1830 ---- ---- ---- ---- 59.80 +2.10 57.70 1835 ---- ---- ---- ---- 61.50 +2.20 59.30 1840 ---- ---- ---- ---- 63.30 +2.30 61.00 1845 ---- ---- ---- ---- 65.10 +2.40 62.70 1850 ---- ---- ---- ---- 66.90 +2.40 64.50 1855 ---- ---- ---- ---- 68.80 +2.50 66.30 1860 ---- ---- ---- ---- 70.70 +2.60 68.10 1865 ---- ---- ---- ---- 72.60 +2.60 70.00 1870 ---- ---- ---- ---- 74.60 +2.70 71.90 1875 ---- ---- ---- ---- 76.70 +2.90 73.80 1880 ---- ---- ---- ---- 78.80 +3.00 75.80 1885 ---- ---- ---- ---- 80.90 +3.10 77.80 1890 ---- ---- ---- ---- 83.10 +3.20 79.90 1895 ---- ---- ---- ---- 85.30 +3.30 82.00 1900 ---- ---- ---- ---- 87.60 +3.50 84.10 1905 ---- ---- ---- ---- 89.90 +3.60 86.30 1910 ---- ---- ---- ---- 92.20 +3.70 88.50 1915 ---- ---- ---- ---- 94.60 +3.80 90.80 1920 ---- ---- ---- ---- 97.00 +3.90 93.10 1925 ---- ---- ---- ---- 99.50 +4.00 95.50 1930 ---- ---- ---- ---- 102.00 +4.20 97.80 1935 ---- ---- ---- ---- 104.60 +4.30 100.30 1940 ---- ---- ---- ---- 107.20 +4.50 102.70 1945 ---- ---- ---- ---- 109.80 +4.50 105.30 1950 ---- ---- ---- ---- 112.50 +4.70 107.80 1955 ---- ---- ---- ---- 115.20 +4.80 110.40 1960 ---- ---- ---- ---- 118.00 +5.00 113.00 1965 ---- ---- ---- ---- 120.80 +5.10 115.70 1970 ---- ---- ---- ---- 123.60 +5.20 118.40 1975 ---- ---- ---- ---- 126.50 +5.30 121.20 1980 ---- ---- ---- ---- 129.50 +5.50 124.00 1985 ---- ---- ---- ---- 132.40 +5.60 126.80 1990 ---- ---- ---- ---- 135.40 +5.70 129.70 1995 ---- ---- ---- ---- 138.50 +5.90 132.60 2000 ---- ---- ---- ---- 141.60 +6.00 135.60 2005 ---- ---- ---- ---- 144.70 +6.10 138.60 2010 ---- ---- ---- ---- 147.80 +6.20 141.60 2015 ---- ---- ---- ---- 151.00 +6.30 144.70 2020 ---- ---- ---- ---- 154.20 +6.40 147.80 2025 ---- ---- ---- ---- 157.50 +6.60 150.90 2030 ---- ---- ---- ---- 160.80 +6.70 154.10 2035 ---- ---- ---- ---- 164.10 +6.80 157.30 2040 ---- ---- ---- ---- 167.50 +6.90 160.60 2045 ---- ---- ---- ---- 170.90 +7.10 163.80 2050 ---- ---- ---- ---- 174.30 +7.10 167.20 2055 ---- ---- ---- ---- 177.80 +7.30 170.50 2060 ---- ---- ---- ---- 181.20 +7.30 173.90 2065 ---- ---- ---- ---- 184.70 +7.40 177.30 2070 ---- ---- ---- ---- 188.30 +7.50 180.80 2075 ---- ---- ---- ---- 191.90 +7.70 184.20 2080 ---- ---- ---- ---- 195.40 +7.70 187.70 2085 ---- ---- ---- ---- 199.10 +7.80 191.30 2090 ---- ---- ---- ---- 202.70 +7.80 194.90 2095 ---- ---- ---- ---- 206.40 +7.90 198.50 2100 ---- ---- ---- ---- 210.10 +8.00 202.10 2105 ---- ---- ---- ---- 213.80 +8.10 205.70 2110 ---- ---- ---- ---- 217.60 +8.20 209.40 2115 ---- ---- ---- ---- 221.40 +8.30 213.10 2120 ---- ---- ---- ---- 225.20 +8.30 216.90 2125 ---- ---- ---- ---- 229.00 +8.40 220.60 2130 ---- ---- ---- ---- 232.80 +8.40 224.40 2135 ---- ---- ---- ---- 236.70 +8.50 228.20 2140 ---- ---- ---- ---- 240.60 +8.50 232.10 2145 ---- ---- ---- ---- 244.50 +8.60 235.90 2150 ---- ---- ---- ---- 248.40 +8.60 239.80 2155 ---- ---- ---- ---- 252.40 +8.70 243.70 2160 ---- ---- ---- ---- 256.40 +8.80 247.60 2165 ---- ---- ---- ---- 260.30 +8.70 251.60 2170 ---- ---- ---- ---- 264.40 +8.80 255.60 2175 ---- ---- ---- ---- 268.40 +8.80 259.60 2180 ---- ---- ---- ---- 272.40 +8.80 263.60 2190 ---- ---- ---- ---- 280.60 +8.90 271.70 2200 ---- ---- ---- ---- 288.80 +9.00 279.80 2210 ---- ---- ---- ---- 297.10 +9.00 288.10 2220 ---- ---- ---- ---- 305.50 +9.10 296.40 2230 ---- ---- ---- ---- 313.90 +9.10 304.80 2240 ---- ---- ---- ---- 322.40 +9.20 313.20 2250 ---- ---- ---- ---- 330.90 +9.20 321.70 2260 ---- ---- ---- ---- 339.50 +9.20 330.30 2270 ---- ---- ---- ---- 348.10 +9.20 338.90 2275 ---- ---- ---- ---- 352.40 +9.20 343.20 2300 ---- ---- ---- ---- 374.30 +9.20 365.10 2325 ---- ---- ---- ---- 396.30 +9.00 387.30 2350 ---- ---- ---- ---- 418.60 +8.90 409.70 2375 ---- ---- ---- ---- 441.20 +8.80 432.40 2400 ---- ---- ---- ---- 463.90 +8.50 455.40 2425 ---- ---- ---- ---- 486.90 +8.40 478.50 2450 ---- ---- ---- ---- 510.00 +8.10 501.90 OMG JAN25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 10.10 +.90 9.20 1525 ---- ---- ---- ---- 11.90 +.90 11.00 1550 ---- ---- ---- ---- 14.10 +1.10 13.00 1575 ---- ---- ---- ---- 16.50 +1.20 15.30 1600 ---- ---- ---- ---- 19.30 +1.40 17.90 1625 ---- ---- ---- ---- 22.40 +1.60 20.80 1650 ---- ---- ---- ---- 25.90 +1.70 24.20 1675 ---- ---- ---- ---- 29.90 +1.90 28.00 1680 ---- ---- ---- ---- 30.70 ---- ---- 1690 ---- ---- ---- ---- 32.50 ---- ---- 1700 ---- ---- ---- ---- 34.30 +2.10 32.20 1710 ---- ---- ---- ---- 36.20 +2.20 34.00 1720 ---- ---- ---- ---- 38.20 +2.30 35.90 1730 ---- ---- ---- ---- 40.30 +2.40 37.90 1740 ---- ---- ---- ---- 42.40 +2.50 39.90 1750 ---- ---- ---- ---- 44.70 +2.60 42.10 1760 ---- ---- ---- ---- 47.00 +2.70 44.30 1770 ---- ---- ---- ---- 49.40 +2.70 46.70 1775 ---- ---- ---- ---- 50.60 ---- ---- 1780 ---- ---- ---- ---- 51.90 +2.80 49.10 1785 ---- ---- ---- ---- 53.20 ---- ---- 1790 ---- ---- ---- ---- 54.50 +2.90 51.60 1795 ---- ---- ---- ---- 55.90 +3.00 52.90 1800 ---- ---- ---- ---- 57.20 +3.00 54.20 1805 ---- ---- ---- ---- 58.60 +3.00 55.60 1810 ---- ---- ---- ---- 60.00 +3.10 56.90 1815 ---- ---- ---- ---- 61.50 +3.20 58.30 1820 ---- ---- ---- ---- 62.90 +3.20 59.70 1825 ---- ---- ---- ---- 64.40 +3.20 61.20 1830 ---- ---- ---- ---- 66.00 +3.30 62.70 1835 ---- ---- ---- ---- 67.50 +3.30 64.20 1840 ---- ---- ---- ---- 69.10 +3.40 65.70 1845 ---- ---- ---- ---- 70.70 +3.40 67.30 1850 ---- ---- ---- ---- 72.30 +3.50 68.80 1855 ---- ---- ---- ---- 74.00 +3.50 70.50 1860 ---- ---- ---- ---- 75.70 +3.60 72.10 1865 ---- ---- ---- ---- 77.50 +3.70 73.80 1870 ---- ---- ---- ---- 79.20 +3.70 75.50 1875 ---- ---- ---- ---- 81.00 +3.70 77.30 1880 ---- ---- ---- ---- 82.90 +3.80 79.10 1885 ---- ---- ---- ---- 84.80 +3.90 80.90 1890 ---- ---- ---- ---- 86.70 +3.90 82.80 1895 ---- ---- ---- ---- 88.60 +3.90 84.70 1900 ---- ---- ---- ---- 90.60 +3.90 86.70 1905 ---- ---- ---- ---- 92.70 +4.10 88.60 1910 ---- ---- ---- ---- 94.70 +4.00 90.70 1915 ---- ---- ---- ---- 96.90 +4.20 92.70 1920 ---- ---- ---- ---- 99.00 +4.10 94.90 1925 ---- ---- ---- ---- 101.20 +4.20 97.00 1930 ---- ---- ---- ---- 103.50 +4.30 99.20 1935 ---- ---- ---- ---- 105.70 +4.30 101.40 1940 ---- ---- ---- ---- 108.10 +4.40 103.70 1945 ---- ---- ---- ---- 110.40 +4.40 106.00 1950 ---- ---- ---- ---- 112.80 +4.40 108.40 1955 ---- ---- ---- ---- 115.20 +4.50 110.70 1960 ---- ---- ---- ---- 117.70 +4.60 113.10 1965 ---- ---- ---- ---- 120.20 +4.60 115.60 1970 ---- ---- ---- ---- 122.70 +4.60 118.10 1975 ---- ---- ---- ---- 125.30 +4.70 120.60 1980 ---- ---- ---- ---- 127.90 +4.80 123.10 1985 ---- ---- ---- ---- 130.50 +4.80 125.70 1990 ---- ---- ---- ---- 133.20 +4.80 128.40 1995 ---- ---- ---- ---- 135.90 +4.90 131.00 2000 ---- ---- ---- ---- 138.60 +4.90 133.70 2005 ---- ---- ---- ---- 141.30 +4.90 136.40 2010 ---- ---- ---- ---- 144.20 +5.00 139.20 2015 ---- ---- ---- ---- 147.00 +5.00 142.00 2020 ---- ---- ---- ---- 149.90 +5.10 144.80 2025 ---- ---- ---- ---- 152.80 +5.10 147.70 2030 ---- ---- ---- ---- 155.70 +5.10 150.60 2035 ---- ---- ---- ---- 158.70 +5.20 153.50 2040 ---- ---- ---- ---- 161.70 +5.20 156.50 2045 ---- ---- ---- ---- 164.80 +5.30 159.50 2050 ---- ---- ---- ---- 167.90 +5.30 162.60 2055 ---- ---- ---- ---- 171.00 +5.30 165.70 2060 ---- ---- ---- ---- 174.20 +5.30 168.90 2065 ---- ---- ---- ---- 177.40 +5.40 172.00 2070 ---- ---- ---- ---- 180.70 +5.40 175.30 2075 ---- ---- ---- ---- 184.00 +5.50 178.50 2080 ---- ---- ---- ---- 187.30 +5.50 181.80 2085 ---- ---- ---- ---- 190.70 +5.50 185.20 2090 ---- ---- ---- ---- 194.10 +5.60 188.50 2095 ---- ---- ---- ---- 197.50 +5.60 191.90 2100 ---- ---- ---- ---- 201.00 +5.60 195.40 2105 ---- ---- ---- ---- 204.50 +5.60 198.90 2110 ---- ---- ---- ---- 208.10 +5.70 202.40 2115 ---- ---- ---- ---- 211.70 +5.70 206.00 2120 ---- ---- ---- ---- 215.30 +5.70 209.60 2125 ---- ---- ---- ---- 219.00 +5.80 213.20 2130 ---- ---- ---- ---- 222.70 +5.80 216.90 2135 ---- ---- ---- ---- 226.40 +5.80 220.60 2140 ---- ---- ---- ---- 230.10 +5.80 224.30 2145 ---- ---- ---- ---- 233.90 +5.80 228.10 2150 ---- ---- ---- ---- 237.70 +5.90 231.80 2155 ---- ---- ---- ---- 241.50 +5.90 235.60 2160 ---- ---- ---- ---- 245.40 +5.90 239.50 2165 ---- ---- ---- ---- 249.30 +6.00 243.30 2170 ---- ---- ---- ---- 253.20 +6.00 247.20 2175 ---- ---- ---- ---- 257.10 +6.00 251.10 2180 ---- ---- ---- ---- 261.10 +6.10 255.00 2185 ---- ---- ---- ---- 265.00 +6.00 259.00 2190 ---- ---- ---- ---- 269.00 +6.00 263.00 2195 ---- ---- ---- ---- 273.00 +6.00 267.00 2200 ---- ---- ---- ---- 277.00 +6.00 271.00 2210 ---- ---- ---- ---- 285.10 +6.10 279.00 2220 ---- ---- ---- ---- 293.30 +6.10 287.20 2230 ---- ---- ---- ---- 301.50 +6.20 295.30 2240 ---- ---- ---- ---- 309.80 +6.20 303.60 2250 ---- ---- ---- ---- 318.20 +6.30 311.90 2260 ---- ---- ---- ---- 326.60 +6.30 320.30 2270 ---- ---- ---- ---- 335.00 +6.30 328.70 2275 ---- ---- ---- ---- 339.30 ---- ---- 2280 ---- ---- ---- ---- 343.60 +6.40 337.20 2290 ---- ---- ---- ---- 352.10 +6.30 345.80 2300 ---- ---- ---- ---- 360.70 +6.40 354.30 2325 ---- ---- ---- ---- 382.50 +6.50 376.00 2350 ---- ---- ---- ---- 404.50 +6.50 398.00 2375 ---- ---- ---- ---- 426.90 +6.60 420.30 2400 ---- ---- ---- ---- 449.40 +6.60 442.80 2425 ---- ---- ---- ---- 472.20 +6.60 465.60 2450 ---- ---- ---- ---- 495.20 +6.70 488.50 2475 ---- ---- ---- ---- 518.30 +6.70 511.60 OMG FEB25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 11.40 +.90 10.50 1525 ---- ---- ---- ---- 13.40 +1.00 12.40 1550 ---- ---- ---- ---- 15.70 +1.20 14.50 1575 ---- ---- ---- ---- 18.30 +1.30 17.00 1600 ---- ---- ---- ---- 21.20 +1.40 19.80 1625 ---- ---- ---- ---- 24.50 +1.60 22.90 1650 ---- ---- ---- ---- 28.30 +1.90 26.40 1675 ---- ---- ---- ---- 32.40 +2.00 30.40 1680 ---- ---- ---- ---- 33.30 ---- ---- 1690 ---- ---- ---- ---- 35.10 ---- ---- 1700 ---- ---- ---- ---- 37.00 +2.30 34.70 1710 ---- ---- ---- ---- 38.90 +2.30 36.60 1720 ---- ---- ---- ---- 41.00 +2.40 38.60 1730 ---- ---- ---- ---- 43.10 +2.40 40.70 1740 ---- ---- ---- ---- 45.40 +2.60 42.80 1750 ---- ---- ---- ---- 47.70 +2.70 45.00 1760 ---- ---- ---- ---- 50.00 +2.70 47.30 1770 ---- ---- ---- ---- 52.50 +2.80 49.70 1775 ---- ---- ---- ---- 53.80 ---- ---- 1780 ---- ---- ---- ---- 55.10 +2.90 52.20 1785 ---- ---- ---- ---- 56.40 ---- ---- 1790 ---- ---- ---- ---- 57.80 +3.00 54.80 1795 ---- ---- ---- ---- 59.10 +3.00 56.10 1800 ---- ---- ---- ---- 60.50 +3.10 57.40 1805 ---- ---- ---- ---- 61.90 +3.10 58.80 1810 ---- ---- ---- ---- 63.40 +3.20 60.20 1815 ---- ---- ---- ---- 64.80 +3.20 61.60 1820 ---- ---- ---- ---- 66.30 +3.20 63.10 1825 ---- ---- ---- ---- 67.90 +3.40 64.50 1830 ---- ---- ---- ---- 69.40 +3.40 66.00 1835 ---- ---- ---- ---- 71.00 +3.50 67.50 1840 ---- ---- ---- ---- 72.60 +3.50 69.10 1845 ---- ---- ---- ---- 74.20 +3.50 70.70 1850 ---- ---- ---- ---- 75.90 +3.60 72.30 1855 ---- ---- ---- ---- 77.50 +3.60 73.90 1860 ---- ---- ---- ---- 79.30 +3.70 75.60 1865 ---- ---- ---- ---- 81.00 +3.70 77.30 1870 ---- ---- ---- ---- 82.80 +3.70 79.10 1875 ---- ---- ---- ---- 84.60 +3.80 80.80 1880 ---- ---- ---- ---- 86.50 +3.90 82.60 1885 ---- ---- ---- ---- 88.40 +3.90 84.50 1890 ---- ---- ---- ---- 90.30 +3.90 86.40 1895 ---- ---- ---- ---- 92.30 +4.00 88.30 1900 ---- ---- ---- ---- 94.30 +4.10 90.20 1905 ---- ---- ---- ---- 96.30 +4.10 92.20 1910 ---- ---- ---- ---- 98.40 +4.10 94.30 1915 ---- ---- ---- ---- 100.50 +4.20 96.30 1920 ---- ---- ---- ---- 102.70 +4.30 98.40 1925 ---- ---- ---- ---- 104.90 +4.30 100.60 1930 ---- ---- ---- ---- 107.10 +4.30 102.80 1935 ---- ---- ---- ---- 109.40 +4.40 105.00 1940 ---- ---- ---- ---- 111.70 +4.40 107.30 1945 ---- ---- ---- ---- 114.00 +4.40 109.60 1950 ---- ---- ---- ---- 116.40 +4.50 111.90 1955 ---- ---- ---- ---- 118.80 +4.50 114.30 1960 ---- ---- ---- ---- 121.30 +4.60 116.70 1965 ---- ---- ---- ---- 123.80 +4.60 119.20 1970 ---- ---- ---- ---- 126.30 +4.70 121.60 1975 ---- ---- ---- ---- 128.90 +4.70 124.20 1980 ---- ---- ---- ---- 131.50 +4.80 126.70 1985 ---- ---- ---- ---- 134.10 +4.80 129.30 1990 ---- ---- ---- ---- 136.80 +4.90 131.90 1995 ---- ---- ---- ---- 139.50 +4.90 134.60 2000 ---- ---- ---- ---- 142.20 +4.90 137.30 2005 ---- ---- ---- ---- 145.00 +5.00 140.00 2010 ---- ---- ---- ---- 147.80 +5.00 142.80 2015 ---- ---- ---- ---- 150.70 +5.10 145.60 2020 ---- ---- ---- ---- 153.60 +5.10 148.50 2025 ---- ---- ---- ---- 156.50 +5.10 151.40 2030 ---- ---- ---- ---- 159.40 +5.10 154.30 2035 ---- ---- ---- ---- 162.40 +5.20 157.20 2040 ---- ---- ---- ---- 165.50 +5.30 160.20 2045 ---- ---- ---- ---- 168.50 +5.20 163.30 2050 ---- ---- ---- ---- 171.60 +5.30 166.30 2055 ---- ---- ---- ---- 174.80 +5.30 169.50 2060 ---- ---- ---- ---- 178.00 +5.40 172.60 2065 ---- ---- ---- ---- 181.20 +5.40 175.80 2070 ---- ---- ---- ---- 184.40 +5.40 179.00 2075 ---- ---- ---- ---- 187.70 +5.40 182.30 2080 ---- ---- ---- ---- 191.10 +5.50 185.60 2085 ---- ---- ---- ---- 194.40 +5.50 188.90 2090 ---- ---- ---- ---- 197.80 +5.50 192.30 2095 ---- ---- ---- ---- 201.20 +5.50 195.70 2100 ---- ---- ---- ---- 204.70 +5.60 199.10 2105 ---- ---- ---- ---- 208.20 +5.60 202.60 2110 ---- ---- ---- ---- 211.80 +5.70 206.10 2115 ---- ---- ---- ---- 215.30 +5.70 209.60 2120 ---- ---- ---- ---- 218.90 +5.70 213.20 2125 ---- ---- ---- ---- 222.60 +5.80 216.80 2130 ---- ---- ---- ---- 226.20 +5.80 220.40 2135 ---- ---- ---- ---- 229.90 +5.80 224.10 2140 ---- ---- ---- ---- 233.60 +5.80 227.80 2145 ---- ---- ---- ---- 237.40 +5.90 231.50 2150 ---- ---- ---- ---- 241.10 +5.80 235.30 2155 ---- ---- ---- ---- 244.90 +5.90 239.00 2160 ---- ---- ---- ---- 248.80 +6.00 242.80 2165 ---- ---- ---- ---- 252.60 +6.00 246.60 2170 ---- ---- ---- ---- 256.50 +6.00 250.50 2175 ---- ---- ---- ---- 260.40 +6.00 254.40 2180 ---- ---- ---- ---- 264.30 +6.00 258.30 2185 ---- ---- ---- ---- 268.20 +6.00 262.20 2190 ---- ---- ---- ---- 272.20 +6.10 266.10 2195 ---- ---- ---- ---- 276.10 +6.00 270.10 2200 ---- ---- ---- ---- 280.10 +6.10 274.00 2210 ---- ---- ---- ---- 288.20 +6.20 282.00 2220 ---- ---- ---- ---- 296.30 +6.20 290.10 2230 ---- ---- ---- ---- 304.50 +6.20 298.30 2240 ---- ---- ---- ---- 312.70 +6.20 306.50 2250 ---- ---- ---- ---- 321.00 +6.30 314.70 2260 ---- ---- ---- ---- 329.40 +6.30 323.10 2270 ---- ---- ---- ---- 337.80 +6.30 331.50 2275 ---- ---- ---- ---- 342.00 ---- ---- 2280 ---- ---- ---- ---- 346.20 +6.30 339.90 2290 ---- ---- ---- ---- 354.80 +6.40 348.40 2300 ---- ---- ---- ---- 363.40 +6.40 357.00 2325 ---- ---- ---- ---- 385.00 +6.40 378.60 2350 ---- ---- ---- ---- 407.00 +6.50 400.50 2375 ---- ---- ---- ---- 429.20 +6.60 422.60 2400 ---- ---- ---- ---- 451.60 +6.60 445.00 2425 ---- ---- ---- ---- 474.30 +6.70 467.60 2450 ---- ---- ---- ---- 497.10 +6.60 490.50 2475 ---- ---- ---- ---- 520.20 +6.70 513.50 OMG MAR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 11.90 ---- ---- 1525 ---- ---- ---- ---- 13.90 +1.00 12.90 1550 ---- ---- ---- ---- 16.20 +1.20 15.00 1575 ---- ---- ---- ---- 18.80 +1.30 17.50 1600 ---- ---- ---- ---- 21.70 +1.50 20.20 1625 ---- ---- ---- ---- 25.00 +1.70 23.30 1650 ---- ---- ---- ---- 28.70 +1.90 26.80 1675 ---- ---- ---- ---- 32.70 +2.00 30.70 1690 ---- ---- ---- ---- 35.30 ---- ---- 1700 ---- ---- ---- ---- 37.20 +2.20 35.00 1710 ---- ---- ---- ---- 39.10 +2.30 36.80 1720 ---- ---- ---- ---- 41.10 +2.40 38.70 1730 ---- ---- ---- ---- 43.20 +2.50 40.70 1740 ---- ---- ---- ---- 45.30 +2.50 42.80 1750 ---- ---- ---- ---- 47.60 +2.60 45.00 1760 ---- ---- ---- ---- 49.90 +2.70 47.20 1770 ---- ---- ---- ---- 52.30 +2.80 49.50 1780 ---- ---- ---- ---- 54.80 +2.90 51.90 1790 ---- ---- ---- ---- 57.40 +3.00 54.40 1795 ---- ---- ---- ---- 58.70 ---- ---- 1800 ---- ---- ---- ---- 60.00 +3.00 57.00 1805 ---- ---- ---- ---- 61.40 ---- ---- 1810 ---- ---- ---- ---- 62.80 +3.10 59.70 1815 ---- ---- ---- ---- 64.20 +3.20 61.00 1820 ---- ---- ---- ---- 65.70 +3.30 62.40 1825 ---- ---- ---- ---- 67.10 +3.30 63.80 1830 ---- ---- ---- ---- 68.60 +3.30 65.30 1835 ---- ---- ---- ---- 70.10 +3.40 66.70 1840 ---- ---- ---- ---- 71.60 +3.40 68.20 1845 ---- ---- ---- ---- 73.20 +3.50 69.70 1850 ---- ---- ---- ---- 74.80 +3.50 71.30 1855 ---- ---- ---- ---- 76.40 +3.50 72.90 1860 ---- ---- ---- ---- 78.00 +3.60 74.40 1865 ---- ---- ---- ---- 79.70 +3.60 76.10 1870 ---- ---- ---- ---- 81.40 +3.70 77.70 1875 ---- ---- ---- ---- 83.10 +3.70 79.40 1880 ---- ---- ---- ---- 84.90 +3.80 81.10 1885 ---- ---- ---- ---- 86.70 +3.80 82.90 1890 ---- ---- ---- ---- 88.50 +3.90 84.60 1895 ---- ---- ---- ---- 90.30 +3.90 86.40 1900 ---- ---- ---- ---- 92.20 +3.90 88.30 1905 ---- ---- ---- ---- 94.20 +4.10 90.10 1910 ---- ---- ---- ---- 96.10 +4.00 92.10 1915 ---- ---- ---- ---- 98.10 +4.10 94.00 1920 ---- ---- ---- ---- 100.10 +4.10 96.00 1925 ---- ---- ---- ---- 102.20 +4.20 98.00 1930 ---- ---- ---- ---- 104.30 +4.20 100.10 1935 ---- ---- ---- ---- 106.40 +4.20 102.20 1940 ---- ---- ---- ---- 108.60 +4.30 104.30 1945 ---- ---- ---- ---- 110.80 +4.30 106.50 1950 ---- ---- ---- ---- 113.10 +4.40 108.70 1955 ---- ---- ---- ---- 115.40 +4.50 110.90 1960 ---- ---- ---- ---- 117.70 +4.50 113.20 1965 ---- ---- ---- ---- 120.10 +4.60 115.50 1970 ---- ---- ---- ---- 122.50 +4.60 117.90 1975 ---- ---- ---- ---- 124.90 +4.60 120.30 1980 ---- ---- ---- ---- 127.40 +4.60 122.80 1985 ---- ---- ---- ---- 129.90 +4.70 125.20 1990 ---- ---- ---- ---- 132.50 +4.70 127.80 1995 ---- ---- ---- ---- 135.10 +4.80 130.30 2000 ---- ---- ---- ---- 137.80 +4.90 132.90 2005 ---- ---- ---- ---- 140.40 +4.80 135.60 2010 ---- ---- ---- ---- 143.20 +5.00 138.20 2015 ---- ---- ---- ---- 145.90 +4.90 141.00 2020 ---- ---- ---- ---- 148.70 +5.00 143.70 2025 ---- ---- ---- ---- 151.50 +5.00 146.50 2030 ---- ---- ---- ---- 154.40 +5.10 149.30 2035 ---- ---- ---- ---- 157.30 +5.10 152.20 2040 ---- ---- ---- ---- 160.20 +5.10 155.10 2045 ---- ---- ---- ---- 163.10 +5.10 158.00 2050 ---- ---- ---- ---- 166.10 +5.20 160.90 2055 ---- ---- ---- ---- 169.20 +5.30 163.90 2060 ---- ---- ---- ---- 172.20 +5.30 166.90 2065 ---- ---- ---- ---- 175.30 +5.30 170.00 2070 ---- ---- ---- ---- 178.40 +5.30 173.10 2075 ---- ---- ---- ---- 181.60 +5.40 176.20 2080 ---- ---- ---- ---- 184.80 +5.40 179.40 2085 ---- ---- ---- ---- 188.00 +5.40 182.60 2090 ---- ---- ---- ---- 191.30 +5.50 185.80 2095 ---- ---- ---- ---- 194.60 +5.50 189.10 2100 ---- ---- ---- ---- 197.90 +5.50 192.40 2105 ---- ---- ---- ---- 201.30 +5.60 195.70 2110 ---- ---- ---- ---- 204.70 +5.60 199.10 2115 ---- ---- ---- ---- 208.10 +5.60 202.50 2120 ---- ---- ---- ---- 211.60 +5.70 205.90 2125 ---- ---- ---- ---- 215.10 +5.70 209.40 2130 ---- ---- ---- ---- 218.60 +5.70 212.90 2135 ---- ---- ---- ---- 222.10 +5.70 216.40 2140 ---- ---- ---- ---- 225.70 +5.70 220.00 2145 ---- ---- ---- ---- 229.30 +5.70 223.60 2150 ---- ---- ---- ---- 233.00 +5.80 227.20 2155 ---- ---- ---- ---- 236.70 +5.90 230.80 2160 ---- ---- ---- ---- 240.40 +5.90 234.50 2165 ---- ---- ---- ---- 244.10 +5.90 238.20 2170 ---- ---- ---- ---- 247.80 +5.90 241.90 2175 ---- ---- ---- ---- 251.60 +5.90 245.70 2180 ---- ---- ---- ---- 255.40 +6.00 249.40 2185 ---- ---- ---- ---- 259.20 +6.00 253.20 2190 ---- ---- ---- ---- 263.00 +5.90 257.10 2195 ---- ---- ---- ---- 266.90 +6.00 260.90 2200 ---- ---- ---- ---- 270.80 +6.00 264.80 2205 ---- ---- ---- ---- 274.70 +6.10 268.60 2210 ---- ---- ---- ---- 278.60 +6.00 272.60 2220 ---- ---- ---- ---- 286.50 +6.10 280.40 2230 ---- ---- ---- ---- 294.50 +6.20 288.30 2240 ---- ---- ---- ---- 302.50 +6.20 296.30 2250 ---- ---- ---- ---- 310.60 +6.20 304.40 2260 ---- ---- ---- ---- 318.80 +6.30 312.50 2270 ---- ---- ---- ---- 327.00 +6.30 320.70 2280 ---- ---- ---- ---- 335.20 +6.20 329.00 2290 ---- ---- ---- ---- 343.60 +6.30 337.30 2300 ---- ---- ---- ---- 351.90 +6.30 345.60 2310 ---- ---- ---- ---- 360.40 +6.40 354.00 2325 ---- ---- ---- ---- 373.10 +6.40 366.70 2350 ---- ---- ---- ---- 394.60 +6.50 388.10 2375 ---- ---- ---- ---- 416.40 +6.50 409.90 2400 ---- ---- ---- ---- 438.40 +6.60 431.80 2425 ---- ---- ---- ---- 460.70 +6.60 454.10 2450 ---- ---- ---- ---- 483.20 +6.70 476.50 2475 ---- ---- ---- ---- 505.90 +6.70 499.20 2500 ---- ---- ---- ---- 528.80 +6.70 522.10 OMG APR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 12.70 ---- ---- 1525 ---- ---- ---- ---- 14.80 +1.10 13.70 1550 ---- ---- ---- ---- 17.20 +1.30 15.90 1575 ---- ---- ---- ---- 19.90 +1.40 18.50 1600 ---- ---- ---- ---- 22.90 +1.50 21.40 1625 ---- ---- ---- ---- 26.30 +1.70 24.60 1650 ---- ---- ---- ---- 30.10 +1.90 28.20 1675 ---- ---- ---- ---- 34.20 +2.00 32.20 1690 ---- ---- ---- ---- 37.00 ---- ---- 1700 ---- ---- ---- ---- 38.90 +2.30 36.60 1710 ---- ---- ---- ---- 40.80 +2.30 38.50 1720 ---- ---- ---- ---- 42.90 +2.50 40.40 1730 ---- ---- ---- ---- 45.00 +2.50 42.50 1740 ---- ---- ---- ---- 47.20 +2.60 44.60 1750 ---- ---- ---- ---- 49.50 +2.70 46.80 1760 ---- ---- ---- ---- 51.90 +2.80 49.10 1770 ---- ---- ---- ---- 54.30 +2.80 51.50 1780 ---- ---- ---- ---- 56.90 +3.00 53.90 1790 ---- ---- ---- ---- 59.50 +3.00 56.50 1795 ---- ---- ---- ---- 60.80 ---- ---- 1800 ---- ---- ---- ---- 62.20 +3.10 59.10 1805 ---- ---- ---- ---- 63.60 ---- ---- 1810 ---- ---- ---- ---- 65.00 +3.20 61.80 1815 ---- ---- ---- ---- 66.40 +3.20 63.20 1820 ---- ---- ---- ---- 67.90 +3.30 64.60 1825 ---- ---- ---- ---- 69.40 +3.40 66.00 1830 ---- ---- ---- ---- 70.90 +3.40 67.50 1835 ---- ---- ---- ---- 72.40 +3.40 69.00 1840 ---- ---- ---- ---- 74.00 +3.50 70.50 1845 ---- ---- ---- ---- 75.60 +3.60 72.00 1850 ---- ---- ---- ---- 77.20 +3.60 73.60 1855 ---- ---- ---- ---- 78.80 +3.60 75.20 1860 ---- ---- ---- ---- 80.40 +3.60 76.80 1865 ---- ---- ---- ---- 82.10 +3.70 78.40 1870 ---- ---- ---- ---- 83.80 +3.70 80.10 1875 ---- ---- ---- ---- 85.60 +3.80 81.80 1880 ---- ---- ---- ---- 87.40 +3.90 83.50 1885 ---- ---- ---- ---- 89.20 +3.90 85.30 1890 ---- ---- ---- ---- 91.00 +3.90 87.10 1895 ---- ---- ---- ---- 92.90 +4.00 88.90 1900 ---- ---- ---- ---- 94.70 +4.00 90.70 1905 ---- ---- ---- ---- 96.70 +4.10 92.60 1910 ---- ---- ---- ---- 98.60 +4.10 94.50 1915 ---- ---- ---- ---- 100.60 +4.10 96.50 1920 ---- ---- ---- ---- 102.60 +4.10 98.50 1925 ---- ---- ---- ---- 104.70 +4.20 100.50 1930 ---- ---- ---- ---- 106.80 +4.30 102.50 1935 ---- ---- ---- ---- 108.90 +4.30 104.60 1940 ---- ---- ---- ---- 111.10 +4.40 106.70 1945 ---- ---- ---- ---- 113.30 +4.40 108.90 1950 ---- ---- ---- ---- 115.60 +4.50 111.10 1955 ---- ---- ---- ---- 117.80 +4.50 113.30 1960 ---- ---- ---- ---- 120.20 +4.60 115.60 1965 ---- ---- ---- ---- 122.50 +4.60 117.90 1970 ---- ---- ---- ---- 124.90 +4.60 120.30 1975 ---- ---- ---- ---- 127.40 +4.70 122.70 1980 ---- ---- ---- ---- 129.80 +4.70 125.10 1985 ---- ---- ---- ---- 132.40 +4.80 127.60 1990 ---- ---- ---- ---- 134.90 +4.80 130.10 1995 ---- ---- ---- ---- 137.50 +4.80 132.70 2000 ---- ---- ---- ---- 140.20 +4.90 135.30 2005 ---- ---- ---- ---- 142.90 +4.90 138.00 2010 ---- ---- ---- ---- 145.60 +5.00 140.60 2015 ---- ---- ---- ---- 148.30 +4.90 143.40 2020 ---- ---- ---- ---- 151.10 +5.00 146.10 2025 ---- ---- ---- ---- 154.00 +5.10 148.90 2030 ---- ---- ---- ---- 156.80 +5.10 151.70 2035 ---- ---- ---- ---- 159.70 +5.10 154.60 2040 ---- ---- ---- ---- 162.60 +5.10 157.50 2045 ---- ---- ---- ---- 165.60 +5.20 160.40 2050 ---- ---- ---- ---- 168.60 +5.30 163.30 2055 ---- ---- ---- ---- 171.60 +5.30 166.30 2060 ---- ---- ---- ---- 174.60 +5.30 169.30 2065 ---- ---- ---- ---- 177.70 +5.30 172.40 2070 ---- ---- ---- ---- 180.90 +5.40 175.50 2075 ---- ---- ---- ---- 184.00 +5.40 178.60 2080 ---- ---- ---- ---- 187.20 +5.40 181.80 2085 ---- ---- ---- ---- 190.40 +5.40 185.00 2090 ---- ---- ---- ---- 193.70 +5.50 188.20 2095 ---- ---- ---- ---- 196.90 +5.50 191.40 2100 ---- ---- ---- ---- 200.30 +5.60 194.70 2105 ---- ---- ---- ---- 203.60 +5.60 198.00 2110 ---- ---- ---- ---- 207.00 +5.60 201.40 2115 ---- ---- ---- ---- 210.40 +5.60 204.80 2120 ---- ---- ---- ---- 213.90 +5.70 208.20 2125 ---- ---- ---- ---- 217.30 +5.60 211.70 2130 ---- ---- ---- ---- 220.90 +5.80 215.10 2135 ---- ---- ---- ---- 224.40 +5.70 218.70 2140 ---- ---- ---- ---- 228.00 +5.80 222.20 2145 ---- ---- ---- ---- 231.60 +5.80 225.80 2150 ---- ---- ---- ---- 235.20 +5.80 229.40 2155 ---- ---- ---- ---- 238.90 +5.90 233.00 2160 ---- ---- ---- ---- 242.50 +5.80 236.70 2165 ---- ---- ---- ---- 246.20 +5.80 240.40 2170 ---- ---- ---- ---- 250.00 +5.90 244.10 2175 ---- ---- ---- ---- 253.70 +5.90 247.80 2180 ---- ---- ---- ---- 257.50 +5.90 251.60 2185 ---- ---- ---- ---- 261.30 +5.90 255.40 2190 ---- ---- ---- ---- 265.20 +6.00 259.20 2195 ---- ---- ---- ---- 269.00 +6.00 263.00 2200 ---- ---- ---- ---- 272.90 +6.10 266.80 2205 ---- ---- ---- ---- 276.80 +6.10 270.70 2210 ---- ---- ---- ---- 280.70 +6.10 274.60 2220 ---- ---- ---- ---- 288.50 +6.10 282.40 2230 ---- ---- ---- ---- 296.50 +6.10 290.40 2240 ---- ---- ---- ---- 304.50 +6.20 298.30 2250 ---- ---- ---- ---- 312.60 +6.20 306.40 2260 ---- ---- ---- ---- 320.70 +6.20 314.50 2270 ---- ---- ---- ---- 328.90 +6.30 322.60 2280 ---- ---- ---- ---- 337.10 +6.30 330.80 2290 ---- ---- ---- ---- 345.40 +6.30 339.10 2300 ---- ---- ---- ---- 353.80 +6.40 347.40 2310 ---- ---- ---- ---- 362.20 +6.40 355.80 2325 ---- ---- ---- ---- 374.90 +6.40 368.50 2350 ---- ---- ---- ---- 396.30 +6.50 389.80 2375 ---- ---- ---- ---- 417.90 +6.50 411.40 2400 ---- ---- ---- ---- 439.90 +6.60 433.30 2425 ---- ---- ---- ---- 462.10 +6.60 455.50 2450 ---- ---- ---- ---- 484.50 +6.60 477.90 2475 ---- ---- ---- ---- 507.10 +6.60 500.50 2500 ---- ---- ---- ---- 530.00 +6.70 523.30 OMG MAY25 Micro Gold Option PUT 1525 ---- ---- ---- ---- 10.90 ---- ---- 1550 ---- ---- ---- ---- 13.10 +1.10 12.00 1575 ---- ---- ---- ---- 15.60 +1.30 14.30 1600 ---- ---- ---- ---- 18.40 +1.40 17.00 1625 ---- ---- ---- ---- 21.60 +1.60 20.00 1650 ---- ---- ---- ---- 25.20 +1.80 23.40 1675 ---- ---- ---- ---- 29.20 +1.90 27.30 1700 ---- ---- ---- ---- 33.80 +2.20 31.60 1710 ---- ---- ---- ---- 35.70 ---- ---- 1720 ---- ---- ---- ---- 37.70 ---- ---- 1725 ---- ---- ---- ---- 38.80 +2.40 36.40 1730 ---- ---- ---- ---- 39.80 +2.30 37.50 1740 ---- ---- ---- ---- 42.00 +2.40 39.60 1750 ---- ---- ---- ---- 44.30 +2.50 41.80 1760 ---- ---- ---- ---- 46.70 +2.70 44.00 1770 ---- ---- ---- ---- 49.20 +2.80 46.40 1780 ---- ---- ---- ---- 51.70 +2.80 48.90 1790 ---- ---- ---- ---- 54.40 +3.00 51.40 1800 ---- ---- ---- ---- 57.10 +3.00 54.10 1810 ---- ---- ---- ---- 59.90 +3.10 56.80 1815 ---- ---- ---- ---- 61.40 ---- ---- 1820 ---- ---- ---- ---- 62.90 +3.20 59.70 1825 ---- ---- ---- ---- 64.40 ---- ---- 1830 ---- ---- ---- ---- 65.90 +3.30 62.60 1835 ---- ---- ---- ---- 67.50 +3.40 64.10 1840 ---- ---- ---- ---- 69.00 +3.30 65.70 1845 ---- ---- ---- ---- 70.60 +3.40 67.20 1850 ---- ---- ---- ---- 72.30 +3.50 68.80 1855 ---- ---- ---- ---- 73.90 +3.50 70.40 1860 ---- ---- ---- ---- 75.60 +3.60 72.00 1865 ---- ---- ---- ---- 77.30 +3.60 73.70 1870 ---- ---- ---- ---- 79.00 +3.60 75.40 1875 ---- ---- ---- ---- 80.80 +3.70 77.10 1880 ---- ---- ---- ---- 82.60 +3.80 78.80 1885 ---- ---- ---- ---- 84.40 +3.80 80.60 1890 ---- ---- ---- ---- 86.20 +3.80 82.40 1895 ---- ---- ---- ---- 88.10 +3.90 84.20 1900 ---- ---- ---- ---- 89.90 +3.90 86.00 1905 ---- ---- ---- ---- 91.90 +4.00 87.90 1910 ---- ---- ---- ---- 93.80 +4.00 89.80 1915 ---- ---- ---- ---- 95.80 +4.10 91.70 1920 ---- ---- ---- ---- 97.70 +4.00 93.70 1925 ---- ---- ---- ---- 99.80 +4.20 95.60 1930 ---- ---- ---- ---- 101.80 +4.20 97.60 1935 ---- ---- ---- ---- 103.90 +4.20 99.70 1940 ---- ---- ---- ---- 106.00 +4.30 101.70 1945 ---- ---- ---- ---- 108.10 +4.30 103.80 1950 ---- ---- ---- ---- 110.30 +4.40 105.90 1955 ---- ---- ---- ---- 112.50 +4.40 108.10 1960 ---- ---- ---- ---- 114.70 +4.50 110.20 1965 ---- ---- ---- ---- 116.90 +4.50 112.40 1970 ---- ---- ---- ---- 119.20 +4.50 114.70 1975 ---- ---- ---- ---- 121.60 +4.60 117.00 1980 ---- ---- ---- ---- 123.90 +4.60 119.30 1985 ---- ---- ---- ---- 126.30 +4.60 121.70 1990 ---- ---- ---- ---- 128.80 +4.70 124.10 1995 ---- ---- ---- ---- 131.30 +4.80 126.50 2000 ---- ---- ---- ---- 133.80 +4.80 129.00 2005 ---- ---- ---- ---- 136.30 +4.80 131.50 2010 ---- ---- ---- ---- 139.00 +4.90 134.10 2015 ---- ---- ---- ---- 141.60 +4.90 136.70 2020 ---- ---- ---- ---- 144.30 +4.90 139.40 2025 ---- ---- ---- ---- 147.00 +5.00 142.00 2030 ---- ---- ---- ---- 149.80 +5.10 144.70 2035 ---- ---- ---- ---- 152.50 +5.00 147.50 2040 ---- ---- ---- ---- 155.40 +5.10 150.30 2045 ---- ---- ---- ---- 158.20 +5.10 153.10 2050 ---- ---- ---- ---- 161.10 +5.20 155.90 2055 ---- ---- ---- ---- 164.00 +5.20 158.80 2060 ---- ---- ---- ---- 167.00 +5.20 161.80 2065 ---- ---- ---- ---- 170.00 +5.30 164.70 2070 ---- ---- ---- ---- 173.00 +5.30 167.70 2075 ---- ---- ---- ---- 176.00 +5.30 170.70 2080 ---- ---- ---- ---- 179.10 +5.30 173.80 2085 ---- ---- ---- ---- 182.20 +5.30 176.90 2090 ---- ---- ---- ---- 185.40 +5.40 180.00 2095 ---- ---- ---- ---- 188.60 +5.50 183.10 2100 ---- ---- ---- ---- 191.80 +5.50 186.30 2105 ---- ---- ---- ---- 195.00 +5.50 189.50 2110 ---- ---- ---- ---- 198.30 +5.50 192.80 2115 ---- ---- ---- ---- 201.70 +5.60 196.10 2120 ---- ---- ---- ---- 205.00 +5.60 199.40 2125 ---- ---- ---- ---- 208.40 +5.60 202.80 2130 ---- ---- ---- ---- 211.80 +5.70 206.10 2135 ---- ---- ---- ---- 215.20 +5.60 209.60 2140 ---- ---- ---- ---- 218.70 +5.70 213.00 2145 ---- ---- ---- ---- 222.20 +5.70 216.50 2150 ---- ---- ---- ---- 225.80 +5.80 220.00 2155 ---- ---- ---- ---- 229.30 +5.80 223.50 2160 ---- ---- ---- ---- 232.90 +5.80 227.10 2165 ---- ---- ---- ---- 236.50 +5.80 230.70 2170 ---- ---- ---- ---- 240.20 +5.90 234.30 2175 ---- ---- ---- ---- 243.80 +5.80 238.00 2180 ---- ---- ---- ---- 247.50 +5.80 241.70 2185 ---- ---- ---- ---- 251.30 +5.90 245.40 2190 ---- ---- ---- ---- 255.00 +5.90 249.10 2195 ---- ---- ---- ---- 258.80 +6.00 252.80 2200 ---- ---- ---- ---- 262.60 +6.00 256.60 2205 ---- ---- ---- ---- 266.40 +6.00 260.40 2210 ---- ---- ---- ---- 270.20 +6.00 264.20 2215 ---- ---- ---- ---- 274.10 +6.00 268.10 2220 ---- ---- ---- ---- 278.00 +6.10 271.90 2225 ---- ---- ---- ---- 281.90 +6.10 275.80 2230 ---- ---- ---- ---- 285.80 +6.10 279.70 2240 ---- ---- ---- ---- 293.70 +6.10 287.60 2250 ---- ---- ---- ---- 301.70 +6.10 295.60 2260 ---- ---- ---- ---- 309.80 +6.20 303.60 2270 ---- ---- ---- ---- 317.90 +6.20 311.70 2280 ---- ---- ---- ---- 326.10 +6.30 319.80 2290 ---- ---- ---- ---- 334.30 +6.30 328.00 2300 ---- ---- ---- ---- 342.60 +6.30 336.30 2310 ---- ---- ---- ---- 351.00 +6.30 344.70 2320 ---- ---- ---- ---- 359.40 +6.40 353.00 2325 ---- ---- ---- ---- 363.60 ---- ---- 2330 ---- ---- ---- ---- 367.90 +6.40 361.50 2350 ---- ---- ---- ---- 384.90 +6.40 378.50 2375 ---- ---- ---- ---- 406.50 +6.50 400.00 2400 ---- ---- ---- ---- 428.30 +6.50 421.80 2425 ---- ---- ---- ---- 450.40 +6.50 443.90 2450 ---- ---- ---- ---- 472.70 +6.60 466.10 2475 ---- ---- ---- ---- 495.20 +6.60 488.60 2500 ---- ---- ---- ---- 517.90 +6.60 511.30 2525 ---- ---- ---- ---- 540.80 +6.70 534.10 OMG JUN25 Micro Gold Option PUT 1525 ---- ---- ---- ---- 16.30 ---- ---- 1550 ---- ---- ---- ---- 18.70 +1.30 17.40 1575 ---- ---- ---- ---- 21.50 +1.50 20.00 1600 ---- ---- ---- ---- 24.60 +1.70 22.90 1625 ---- ---- ---- ---- 28.00 +1.80 26.20 1650 ---- ---- ---- ---- 31.70 +1.90 29.80 1675 ---- ---- ---- ---- 35.90 +2.20 33.70 1700 ---- ---- ---- ---- 40.40 +2.30 38.10 1710 ---- ---- ---- ---- 42.30 ---- ---- 1720 ---- ---- ---- ---- 44.20 ---- ---- 1725 ---- ---- ---- ---- 45.30 +2.60 42.70 1730 ---- ---- ---- ---- 46.30 +2.60 43.70 1740 ---- ---- ---- ---- 48.40 +2.70 45.70 1750 ---- ---- ---- ---- 50.50 +2.70 47.80 1760 ---- ---- ---- ---- 52.70 +2.70 50.00 1770 ---- ---- ---- ---- 55.00 +2.80 52.20 1780 ---- ---- ---- ---- 57.40 +3.00 54.40 1790 ---- ---- ---- ---- 59.80 +3.00 56.80 1800 ---- ---- ---- ---- 62.30 +3.10 59.20 1810 ---- ---- ---- ---- 64.90 +3.20 61.70 1815 ---- ---- ---- ---- 66.30 ---- ---- 1820 ---- ---- ---- ---- 67.60 +3.30 64.30 1825 ---- ---- ---- ---- 69.00 ---- ---- 1830 ---- ---- ---- ---- 70.40 +3.30 67.10 1835 ---- ---- ---- ---- 71.90 +3.40 68.50 1840 ---- ---- ---- ---- 73.30 +3.40 69.90 1845 ---- ---- ---- ---- 74.80 +3.50 71.30 1850 ---- ---- ---- ---- 76.40 +3.60 72.80 1855 ---- ---- ---- ---- 77.90 +3.60 74.30 1860 ---- ---- ---- ---- 79.50 +3.60 75.90 1865 ---- ---- ---- ---- 81.10 +3.60 77.50 1870 ---- ---- ---- ---- 82.80 +3.70 79.10 1875 ---- ---- ---- ---- 84.50 +3.80 80.70 1880 ---- ---- ---- ---- 86.20 +3.80 82.40 1885 ---- ---- ---- ---- 87.90 +3.80 84.10 1890 ---- ---- ---- ---- 89.70 +3.90 85.80 1895 ---- ---- ---- ---- 91.50 +3.90 87.60 1900 ---- ---- ---- ---- 93.40 +4.00 89.40 1905 ---- ---- ---- ---- 95.30 +4.00 91.30 1910 ---- ---- ---- ---- 97.20 +4.10 93.10 1915 ---- ---- ---- ---- 99.10 +4.10 95.00 1920 ---- ---- ---- ---- 101.10 +4.10 97.00 1925 ---- ---- ---- ---- 103.10 +4.10 99.00 1930 ---- ---- ---- ---- 105.20 +4.20 101.00 1935 ---- ---- ---- ---- 107.30 +4.30 103.00 1940 ---- ---- ---- ---- 109.40 +4.30 105.10 1945 ---- ---- ---- ---- 111.60 +4.40 107.20 1950 ---- ---- ---- ---- 113.70 +4.40 109.30 1955 ---- ---- ---- ---- 116.00 +4.50 111.50 1960 ---- ---- ---- ---- 118.20 +4.50 113.70 1965 ---- ---- ---- ---- 120.50 +4.50 116.00 1970 ---- ---- ---- ---- 122.90 +4.60 118.30 1975 ---- ---- ---- ---- 125.20 +4.60 120.60 1980 ---- ---- ---- ---- 127.60 +4.60 123.00 1985 ---- ---- ---- ---- 130.10 +4.70 125.40 1990 ---- ---- ---- ---- 132.50 +4.70 127.80 1995 ---- ---- ---- ---- 135.00 +4.70 130.30 2000 ---- ---- ---- ---- 137.60 +4.90 132.70 2005 ---- ---- ---- ---- 140.10 +4.80 135.30 2010 ---- ---- ---- ---- 142.70 +4.90 137.80 2015 ---- ---- ---- ---- 145.40 +5.00 140.40 2020 ---- ---- ---- ---- 148.00 +4.90 143.10 2025 ---- ---- ---- ---- 150.70 +5.00 145.70 2030 ---- ---- ---- ---- 153.50 +5.00 148.50 2035 ---- ---- ---- ---- 156.30 +5.10 151.20 2040 ---- ---- ---- ---- 159.10 +5.10 154.00 2045 ---- ---- ---- ---- 161.90 +5.10 156.80 2050 ---- ---- ---- ---- 164.80 +5.20 159.60 2055 ---- ---- ---- ---- 167.70 +5.20 162.50 2060 ---- ---- ---- ---- 170.60 +5.20 165.40 2065 ---- ---- ---- ---- 173.60 +5.30 168.30 2070 ---- ---- ---- ---- 176.60 +5.30 171.30 2075 ---- ---- ---- ---- 179.60 +5.30 174.30 2080 ---- ---- ---- ---- 182.70 +5.40 177.30 2085 ---- ---- ---- ---- 185.80 +5.40 180.40 2090 ---- ---- ---- ---- 188.90 +5.40 183.50 2095 ---- ---- ---- ---- 192.00 +5.40 186.60 2100 ---- ---- ---- ---- 195.20 +5.50 189.70 2105 ---- ---- ---- ---- 198.40 +5.50 192.90 2110 ---- ---- ---- ---- 201.70 +5.60 196.10 2115 ---- ---- ---- ---- 205.00 +5.60 199.40 2120 ---- ---- ---- ---- 208.30 +5.70 202.60 2125 ---- ---- ---- ---- 211.60 +5.60 206.00 2130 ---- ---- ---- ---- 214.90 +5.60 209.30 2135 ---- ---- ---- ---- 218.30 +5.70 212.60 2140 ---- ---- ---- ---- 221.70 +5.70 216.00 2145 ---- ---- ---- ---- 225.20 +5.70 219.50 2150 ---- ---- ---- ---- 228.70 +5.80 222.90 2155 ---- ---- ---- ---- 232.20 +5.80 226.40 2160 ---- ---- ---- ---- 235.70 +5.80 229.90 2165 ---- ---- ---- ---- 239.20 +5.80 233.40 2170 ---- ---- ---- ---- 242.80 +5.90 236.90 2175 ---- ---- ---- ---- 246.40 +5.90 240.50 2180 ---- ---- ---- ---- 250.00 +5.90 244.10 2185 ---- ---- ---- ---- 253.70 +5.90 247.80 2190 ---- ---- ---- ---- 257.40 +6.00 251.40 2195 ---- ---- ---- ---- 261.10 +6.00 255.10 2200 ---- ---- ---- ---- 264.80 +6.00 258.80 2205 ---- ---- ---- ---- 268.50 +6.00 262.50 2210 ---- ---- ---- ---- 272.30 +6.00 266.30 2215 ---- ---- ---- ---- 276.10 +6.10 270.00 2220 ---- ---- ---- ---- 279.90 +6.10 273.80 2225 ---- ---- ---- ---- 283.70 +6.00 277.70 2230 ---- ---- ---- ---- 287.60 +6.10 281.50 2240 ---- ---- ---- ---- 295.40 +6.20 289.20 2250 ---- ---- ---- ---- 303.20 +6.10 297.10 2260 ---- ---- ---- ---- 311.20 +6.20 305.00 2270 ---- ---- ---- ---- 319.20 +6.20 313.00 2280 ---- ---- ---- ---- 327.30 +6.30 321.00 2290 ---- ---- ---- ---- 335.50 +6.30 329.20 2300 ---- ---- ---- ---- 343.70 +6.30 337.40 2310 ---- ---- ---- ---- 352.00 +6.30 345.70 2320 ---- ---- ---- ---- 360.40 +6.40 354.00 2325 ---- ---- ---- ---- 364.60 ---- ---- 2330 ---- ---- ---- ---- 368.80 +6.40 362.40 2350 ---- ---- ---- ---- 385.90 +6.50 379.40 2375 ---- ---- ---- ---- 407.40 +6.40 401.00 2400 ---- ---- ---- ---- 429.30 +6.60 422.70 2425 ---- ---- ---- ---- 451.30 +6.60 444.70 2450 ---- ---- ---- ---- 473.50 +6.60 466.90 2475 ---- ---- ---- ---- 495.90 +6.70 489.20 2500 ---- ---- ---- ---- 518.30 +6.60 511.70 2525 ---- ---- ---- ---- 541.00 +6.70 534.30 1650 ---- ---- ---- ---- 4.877 ---- ---- 1675 ---- ---- ---- 4.380A 4.627 ---- ---- 1700 ---- ---- ---- 4.128A 4.377 ---- ---- 1725 ---- ---- ---- 3.882A 4.127 ---- ---- 1750 ---- 4.080B 3.393A 3.393A 3.877 -.044 3.921 1775 ---- 3.828B 3.140A 3.140A 3.627 -.044 3.671 1800 ---- 3.582B 2.900A 2.900A 3.377 -.044 3.421 1825 ---- 3.330B 2.651A 2.651A 3.127 -.044 3.171 1850 ---- 3.080B 2.398A 2.398A 2.878 -.043 2.921 1875 ---- 2.835B 2.160A 2.160A 2.628 -.044 2.672 1900 ---- 2.583B 1.908A 1.908A 2.380 -.043 2.423 1925 ---- 2.338B 1.677A 1.677A 2.133 -.043 2.176 1950 ---- 2.088B 1.442A 1.442A 1.888 -.043 1.931 1975 ---- 1.840B 1.214A 1.214A 1.645 -.043 1.688 2000 ---- 1.600B .991A .991A 1.407 -.043 1.450 2025 ---- 1.360B .798A .798A 1.175 -.043 1.218 2040 ---- ---- ---- .837A 1.040 ---- ---- 2045 ---- ---- ---- .792A .997 ---- ---- 2050 ---- 1.125B .626A .626A .953 -.044 .997 2055 ---- ---- ---- .711A .910 ---- ---- 2060 ---- ---- ---- .675A .868 ---- ---- 2065 ---- ---- ---- .639A .826 ---- ---- 2070 ---- ---- ---- .600A .785 ---- ---- 2075 ---- .909B .456A .456A .745 -.044 .789 2080 ---- ---- ---- .530A .706 ---- ---- 2085 ---- ---- ---- .500A .667 ---- ---- 2090 ---- ---- ---- .468A .630 ---- ---- 2095 ---- ---- ---- .441A .593 ---- ---- 2100 ---- .703B .333A .333A .558 -.043 .601 2105 ---- ---- ---- .380A .524 ---- ---- 2110 ---- ---- ---- .360A .491 ---- ---- 2115 ---- ---- ---- .330A .459 ---- ---- 2120 ---- ---- ---- .310A .429 ---- ---- 2125 .340 .521B .230A .520B .400 -.039 28 .439 1 1 2130 ---- ---- ---- .260A .372 ---- ---- 2135 ---- ---- ---- .243A .346 ---- ---- 2140 ---- ---- ---- .225A .321 ---- ---- 2145 .313 .407B .168A .352B .297 -.034 4 .331 2150 .195 .379B .155A .292B .275 -.032 136 .307 2155 .323 .352B .143A .311B .255 -.030 3 .285 2160 .222 .327B .133A .289B .235 -.029 1 .264 2165 .277 .303B .122A .303B .217 -.027 2 .244 2170 ---- .280B .113A .113A .200 -.025 .225 2175 ---- .259B .104A .104A .184 -.024 .208 4 4 2180 .130 .239B .097A .239B .169 -.022 2 .191 1 1 2185 ---- .220B .089A .089A .156 -.020 .176 2190 ---- .202B .083A .083A .143 -.019 .162 2195 ---- .185B .077A .077A .131 -.018 .149 2200 .078 .170B .071A .077A .120 -.017 5 .137 2205 ---- .155B .066A .066A .109 -.017 .126 2210 ---- .142B .061A .061A .100 -.016 .116 4 4 2215 ---- .130B .056A .056A .091 -.015 .106 4 4 2220 ---- .119B .052A .052A .083 -.015 .098 6 7 2225 .102 .108B .048A .092B .075 -.015 6 .090 3 2230 ---- .099B .044A .044A .069 -.013 .082 2235 ---- .090B .041A .041A .063 -.012 .075 2 2 2240 ---- .082B .038A .038A .057 -.012 .069 5 5 2245 ---- .075B .035A .035A .052 -.011 .063 2250 .041 .068B .033A .068B .047 -.011 1 .058 2255 ---- .062B .030A .030A .043 -.010 .053 2260 ---- .057B .028A .028A .039 -.010 .049 1 2265 ---- .051B .027A .027A .036 -.008 .044 1 2270 .030 .047B .025A .035B .033 -.008 15 .041 5 5 2275 ---- .043B .023A .023A .030 -.007 .037 2280 ---- .039B .022A .022A .027 -.007 .034 4 4 2285 ---- .036B .021A .021A .025 -.006 .031 2290 ---- .032B .020A .020A .023 -.006 .029 2295 ---- .030B .019A .019A .021 -.005 .026 2300 ---- .027B .019A .019A .020 -.004 .024 80 56 2305 ---- .025B .018A .018A .018 -.004 .022 6 2310 ---- .023B .017A .017A .017 -.003 .020 2315 ---- .021B .016A .016A .015 -.004 .019 2320 ---- .019B .015A .015A .014 -.003 .017 2325 ---- .017B .014A .014A .013 -.003 .016 5 2330 ---- ---- .013A .013A .012 -.002 .014 6 2335 ---- ---- ---- ---- .011 -.002 .013 1 2340 ---- ---- ---- ---- .010 -.002 .012 2345 ---- ---- ---- ---- .009 -.002 .011 4 2350 ---- ---- ---- ---- .009 -.001 .010 9 2355 ---- ---- ---- ---- .008 -.001 .009 5 2360 ---- ---- ---- ---- .008 .000 .008 8 2365 ---- ---- ---- ---- .007 -.001 .008 3 2370 ---- ---- ---- ---- .006 -.001 .007 2375 ---- ---- ---- ---- .006 .000 .006 2380 ---- ---- ---- ---- .006 .000 .006 4 2385 ---- ---- ---- ---- .005 .000 .005 2 2390 ---- ---- ---- ---- .005 .000 .005 4 2395 ---- ---- ---- ---- .004 -.001 .005 4 2400 ---- ---- ---- ---- .004 .000 .004 7 2405 ---- ---- ---- ---- .004 .000 .004 2410 ---- ---- ---- ---- .004 .000 .004 3 2415 ---- ---- ---- ---- .003 .000 .003 2420 ---- ---- ---- ---- .003 .000 .003 16 2425 ---- ---- ---- ---- .003 .000 .003 1 2430 ---- ---- ---- ---- .003 +.001 .002 2 2435 ---- ---- ---- ---- .003 +.001 .002 2440 ---- ---- ---- ---- .002 .000 .002 2445 ---- ---- ---- ---- .002 .000 .002 5 2450 ---- ---- ---- ---- .002 .000 .002 2 2455 ---- ---- ---- ---- .002 .000 .002 7 2460 ---- ---- ---- ---- .002 +.001 .001 10 2465 ---- ---- ---- ---- .002 +.001 .001 6 2470 ---- ---- ---- ---- .002 +.001 .001 2475 ---- ---- ---- ---- .001 .000 .001 17 2480 ---- ---- ---- ---- .001 .000 .001 15 2485 ---- ---- ---- ---- .001 .000 .001 7 2500 ---- ---- ---- ---- .001 .000 .001 4 5 2525 ---- ---- ---- ---- .001 .000 .001 6 2550 ---- ---- ---- ---- .001 .000 .001 7 2575 ---- ---- ---- ---- .001 .000 .001 4 4 2600 ---- ---- ---- ---- .001 .000 .001 2625 ---- ---- ---- ---- .001 .000 .001 2 2650 ---- ---- ---- ---- .001 .000 .001 2675 ---- ---- ---- ---- .001 .000 .001 2700 ---- ---- ---- ---- .001 .000 .001 2725 ---- ---- ---- ---- .001 .000 .001 2750 ---- ---- ---- ---- .001 .000 .001 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2 2875 ---- ---- ---- ---- .001 .000 .001 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 203 124 283 SO NOV23 Silver Option CALL 1150 ---- ---- ---- 9.663A 9.877 ---- ---- 1175 ---- ---- ---- 9.413A 9.627 ---- ---- 1200 ---- ---- ---- 9.163A 9.377 ---- ---- 1225 ---- ---- ---- 8.913A 9.127 ---- ---- 1250 ---- 9.054B 8.429A 8.429A 8.877 -.044 8.921 1275 ---- 8.804B 8.179A 8.179A 8.627 -.044 8.671 1300 ---- 8.554B 7.929A 7.929A 8.377 -.044 8.421 1325 ---- 8.304B 7.678A 7.678A 8.127 -.044 8.171 1350 ---- 8.055B 7.428A 7.428A 7.877 -.044 7.921 1375 ---- 7.805B 7.178A 7.178A 7.627 -.044 7.671 1400 ---- 7.555B 6.928A 6.928A 7.377 -.044 7.421 1425 ---- 7.305B 6.678A 6.678A 7.127 -.044 7.171 1450 ---- 7.055B 6.428A 6.428A 6.877 -.044 6.921 1475 ---- 6.805B 6.178A 6.178A 6.627 -.044 6.671 1500 ---- 6.555B 5.926A 5.926A 6.377 -.044 6.421 1525 ---- 6.305B 5.678A 5.678A 6.127 -.044 6.171 1550 ---- 6.056B 5.425A 5.425A 5.877 -.044 5.921 1575 ---- 5.806B 5.176A 5.176A 5.627 -.044 5.671 1600 ---- 5.556B 4.926A 4.926A 5.377 -.044 5.421 1625 ---- 5.306B 4.676A 4.676A 5.128 -.044 5.172 1650 ---- 5.056B 4.426A 4.426A 4.879 -.043 4.922 1675 ---- 4.807B 4.178A 4.178A 4.630 -.043 4.673 1700 ---- 4.553B 3.930A 3.930A 4.381 -.043 4.424 1725 ---- 4.304B 3.683A 3.683A 4.132 -.044 4.176 1750 ---- 4.055B 3.437A 3.437A 3.885 -.042 3.927 1775 ---- 3.808B 3.192A 3.192A 3.637 -.043 3.680 1800 ---- 3.561B 2.950A 2.950A 3.391 -.042 3.433 1825 ---- 3.316B 2.680A 2.680A 3.146 -.042 3.188 1850 ---- 3.072B 2.440A 2.440A 2.903 -.040 2.943 1875 ---- 2.830B 2.210A 2.210A 2.662 -.039 2.701 1900 ---- 2.618B 1.980A 1.980A 2.425 -.036 2.461 3 1925 ---- 2.380B 1.759A 1.759A 2.191 -.034 2.225 1940 ---- ---- ---- 1.848A 2.054 ---- ---- 1945 ---- ---- ---- 1.804A 2.009 ---- ---- 1950 1.863 2.142B 1.547A 2.142B 1.963 -.031 1 1.994 2 191 1955 ---- ---- ---- 1.718A 1.919 ---- ---- 1960 ---- ---- ---- 1.675A 1.874 ---- ---- 1965 ---- ---- ---- 1.632A 1.830 ---- ---- 1970 ---- ---- ---- 1.590A 1.786 ---- ---- 1975 1.651 1.911B 1.343A 1.686A 1.743 -.027 9 1.770 1 11 1980 ---- ---- ---- 1.507A 1.700 ---- ---- 1985 ---- ---- ---- 1.466A 1.657 ---- ---- 1990 ---- ---- ---- 1.426A 1.614 ---- ---- 1995 ---- ---- ---- 1.386A 1.572 ---- ---- 2000 1.392 1.694B 1.156A 1.604B 1.531 -.024 4 1.555 3 68 2005 ---- ---- ---- 1.308A 1.490 ---- ---- 2010 ---- ---- ---- 1.269A 1.449 ---- ---- 2015 ---- ---- ---- 1.231A 1.409 ---- ---- 2020 ---- ---- ---- 1.194A 1.369 ---- ---- 2025 1.187 1.484B .987A 1.484B 1.330 -.021 1 1.351 1 5 2030 ---- ---- ---- 1.122A 1.291 ---- ---- 2035 ---- ---- ---- 1.087A 1.253 ---- ---- 2040 ---- ---- ---- 1.052A 1.215 ---- ---- 2045 ---- 1.304B .877A .877A 1.178 -.018 1.196 2050 1.189 1.282B .831A .983A 1.141 -.018 1 1.159 3 2055 ---- 1.227B .806A .806A 1.105 -.018 1.123 1 1 2060 ---- 1.189B .767A .767A 1.070 -.017 1.087 2065 ---- 1.152B .742A .742A 1.035 -.016 1.051 2070 ---- 1.120B .713A .713A 1.001 -.016 1.017 1 1 2075 ---- 1.097B .685A .685A .967 -.015 .982 2 2080 ---- 1.050B .661A .661A .935 -.014 .949 2085 ---- 1.015B .636A .636A .902 -.014 .916 2090 .766 .982B .611A .714A .871 -.013 6 .884 2095 ---- .956B .587A .587A .840 -.012 .852 2100 .688 .928B .557 .805A .810 -.011 24 .821 14 23 2105 .605 .891B .540A .891B .780 -.011 2 .791 2110 .602 .859B .519A .520A .751 -.010 7 .761 2115 .602 .828B .497A .497A .723 -.009 8 .732 2 2 2120 ---- .798B .476A .476A .696 -.008 3 .704 2 2 2125 .585 .777B .450 .645A .669 -.008 39 .677 22 27 2130 .603 .743B .437A .743B .643 -.007 29 .650 2 2 2135 ---- .715B .418A .418A .618 -.006 10 .624 3 3 2140 .400 .687B .399A .665B .593 -.006 44 .599 10 10 2145 .400 .659B .383A .659B .569 -.005 1 .574 91 87 2150 .450 .637B .368A .543 .546 -.005 96 .551 230 206 2155 .509 .609B .350A .503A .523 -.005 8 .528 14 12 2160 .433 .585B .335A .585B .502 -.004 3 .506 52 22 2165 .364 .565B .320A .499B .481 -.003 10 .484 7 7 2170 .384 .544B .304A .478B .460 -.003 22 .463 27 14 2175 .387 .520B .292A .493B .440 -.003 56 .443 21 12 2180 ---- .499B .278A .278A .421 -.003 .424 39 29 2185 .359 .478B .266A .478B .403 -.003 1 .406 9 8 2190 .337 .458B .254A .403B .385 -.003 17 .388 2 1 2195 .322 .438B .242A .438B .368 -.002 8 .370 262 255 2200 .300 .420B .231A .369B .352 -.002 145 .354 133 92 2205 .374 .401B .221A .378B .336 -.002 7 .338 15 15 2210 .309 .383B .211A .337B .321 -.002 4 .323 22 12 2215 .267 .365B .202A .365B .306 -.002 3 .308 18 18 2220 .275 .350B .192A .282A .292 -.002 21 .294 2 2225 .259 .334B .183A .224A .278 -.002 39 .280 10 16 2230 .261 .319B .175A .257A .265 -.003 16 .268 8 9 2235 .180 .304B .168A .304B .253 -.002 3 .255 19 30 2240 .230 .290B .160A .255B .241 -.002 31 .243 16 11 2245 .228 .276B .152A .223A .230 -.002 2 .232 4 16 2250 .193 .264B .144 .212A .219 -.002 114 .221 667 497 2255 .212 .252B .139A .237B .208 -.003 2 .211 2 8 2260 .131 .241B .131 .190A .198 -.003 21 .201 306 306 2265 .202 .230B .127A .217B .189 -.003 10 .192 46 58 2270 .174 .219B .121A .192B .180 -.003 15 .183 28 20 2275 .116 .209B .116 .196B .171 -.003 13 .174 110 184 2280 .146 .199B .111A .188B .163 -.003 14 .166 24 18 2285 .140 .190B .106A .179B .155 -.003 11 .158 22 2290 .181 .181 .101A .120A .148 -.003 1 .151 3 85 2295 ---- .171B .097A .097A .140 -.004 .144 2 11 2300 .097 .163B .088 .143B .134 -.003 114 .137 279 446 2305 .105 .155B .088A .155B .127 -.004 10 .131 11 10 2310 .107 .148B .084A .130B .121 -.004 8 .125 42 2315 .132 .140B .081A .113A .115 -.004 1 .119 1 25 2320 .103 .135B .077A .135B .110 -.003 8 .113 3 36 2325 .096 .128B .074A .111B .104 -.004 185 .108 195 602 2330 .068 .121B .068 .121B .100 -.003 2 .103 232 178 2335 .085 .116B .068A .116B .095 -.003 10 .098 1 23 2340 ---- .109B .065A .065A .090 -.004 1 .094 12 54 2345 ---- .105B .062A .062A .086 -.003 .089 57 108 2350 .060 .100B .059 .080A .082 -.003 56 .085 296 420 2355 ---- .093B .057A .057A .078 -.003 .081 10 67 2360 .079 .091B .055A .062A .075 -.003 7 .078 23 89 2365 .069 .086B .053A .076B .071 -.003 11 .074 24 47 2370 ---- .082B .051A .051A .068 -.003 .071 12 26 2375 ---- .079B .049A .049A .065 -.003 27 .068 122 246 2380 .055 .074B .047A .047A .062 -.003 1 .065 20 25 2385 .052 .072B .045A .067B .060 -.002 14 .062 6 91 2390 .061 .068B .043A .061 .057 -.002 20 .059 7 61 2395 .054 .065B .042A .053A .054 -.002 2 .056 4 78 2400 .046 .063B .040A .057B .052 -.002 73 .054 168 362 2405 .043 .060B .039A .060B .050 -.002 10 .052 256 108 2410 .046 .057B .037A .042A .048 -.001 10 .049 11 40 2415 .039 .055B .036A .055B .046 -.001 9 .047 2 43 2420 ---- .052B .035A .035A .044 -.001 1 .045 1 40 2425 .041 .050B .034A .034A .042 -.001 1 .043 259 250 2430 ---- .047B .033A .033A .041 -.001 .042 17 2435 ---- .046B .031A .031A .039 -.001 .040 80 150 2440 ---- .043B .030A .030A .037 -.001 .038 1 8 2445 ---- .042B .030A .030A .036 -.001 .037 30 2450 .029 .040B .029 .032A .035 .000 10 .035 102 366 2455 ---- .039B .028A .028A .033 -.001 .034 2 55 2460 ---- .037B .027A .027A .032 .000 .032 8 33 2465 .027 .036B .026A .035B .031 .000 11 .031 1 38 2470 ---- .034B .026A .026A .030 .000 .030 7 105 2475 ---- .033B .025A .025A .029 .000 34 .029 53 98 2480 ---- .031B .024A .024A .028 .000 .028 1 29 2485 ---- .030B .023A .023A .027 .000 .027 2 25 2490 ---- .029B .023A .023A .026 .000 .026 2 12 2495 ---- .028B .022A .022A .025 .000 .025 14 26 2500 .027 .027 .022A .024B .024 .000 25 .024 146 499 2505 ---- .026B .021A .021A .023 .000 .023 1 26 2510 ---- .025B .021A .021A .023 +.001 .022 42 2515 .022 .024B .022 .022 .022 +.001 4 .021 3 35 2520 ---- .024B .020A .020A .021 .000 .021 1 79 2525 .021 .023B .019A .020A .020 .000 11 .020 5 141 2530 ---- .022B ---- .022B .020 +.001 .019 1 45 2535 ---- .021B .018A .018A .019 .000 .019 7 36 2540 .020 .021B .020 .019A .019 +.001 3 .018 13 37 2545 ---- .020B ---- .020B .018 +.001 .017 42 2550 .021 .021 .018 .018 .018 +.001 5 .017 19 365 2555 ---- .019B ---- .019B .017 +.001 .016 3 8 2560 ---- .019B ---- .018B .017 +.001 .016 160 2565 ---- .018B ---- .017B .016 +.001 .015 40 2570 ---- .016B ---- .016B .016 +.001 .015 11 2575 .016 .017 .016 .016A .015 .000 15 .015 19 205 2580 ---- .016B ---- .016B .015 +.001 .014 38 2585 ---- .015B ---- .015B .014 .000 .014 1 11 2590 ---- .015B ---- .015B .014 +.001 .013 7 21 2595 .014 .015B .014 .015B .014 +.001 14 .013 5 17 2600 .015 .016 .012 .012 .013 .000 58 .013 68 924 2605 ---- .014B ---- .014B .013 +.001 .012 37 2610 ---- .014B ---- .014B .013 +.001 .012 12 2615 ---- .014B ---- .013B .012 .000 .012 15 2620 .011 .013B .011 .013B .012 .000 4 .012 17 2625 .011 .013 .011 .012 .012 +.001 30 .011 77 2630 ---- .013B ---- .012B .012 +.001 .011 16 2635 .010 .012B .010 .012B .011 .000 4 .011 1 16 2640 ---- .012B ---- .012B .011 .000 .011 27 2645 ---- .012B ---- .012B .011 +.001 .010 18 2650 ---- .012B ---- .011B .011 +.001 11 .010 4 133 2655 ---- .011B ---- .011B .010 .000 .010 4 12 2660 ---- .011B ---- .011B .010 .000 .010 43 2665 ---- .011B ---- ---- .010 .000 .010 47 2670 ---- .011B ---- .010B .010 +.001 .009 1 36 2675 .010 .011 .010 .010A .010 +.001 17 .009 16 64 2680 ---- .010B ---- .010B .009 .000 .009 1 25 2685 ---- .010B ---- .010B .009 .000 .009 23 2700 .008 .009 .008 .009 .009 .000 3 .009 49 257 2725 ---- ---- ---- ---- .008 .000 6 .008 6 87 2750 ---- ---- ---- ---- .007 .000 1 .007 86 2775 ---- ---- ---- ---- .007 .000 1 .007 2 59 2800 ---- ---- ---- ---- .007 +.001 5 .006 4 718 2825 ---- ---- ---- ---- .006 .000 .006 118 2850 ---- ---- ---- ---- .006 .000 .006 179 2875 ---- ---- ---- ---- .006 +.001 .005 36 2900 ---- ---- ---- ---- .005 .000 .005 144 2925 ---- ---- ---- ---- .005 .000 .005 125 2950 ---- ---- ---- ---- .005 .000 .005 24 2975 ---- ---- ---- ---- .005 +.001 .004 75 3000 ---- ---- ---- ---- .004 .000 .004 1 273 3025 ---- ---- ---- ---- .004 .000 .004 18 3050 .003 .003 .003 .003 .004 .000 1 .004 97 3075 ---- ---- .003A .003A .004 .000 .004 30 3100 ---- ---- ---- ---- .004 +.001 .003 13 704 3125 ---- ---- ---- ---- .003 .000 .003 23 3150 ---- ---- ---- ---- .003 .000 .003 66 3175 ---- ---- ---- ---- .003 .000 .003 33 3200 ---- ---- ---- ---- .003 .000 .003 307 3225 ---- ---- ---- ---- .003 .000 .003 26 3250 ---- ---- ---- ---- .002 -.001 .003 165 3275 ---- ---- ---- ---- .002 -.001 .003 2 24 3300 ---- ---- ---- ---- .002 .000 .002 83 3325 ---- ---- ---- ---- .002 .000 .002 14 3350 ---- ---- ---- ---- .002 .000 .002 20 3375 ---- ---- ---- ---- .002 .000 .002 4 3400 ---- ---- ---- ---- .002 .000 .002 52 3425 ---- ---- ---- ---- .002 .000 .002 8 3450 ---- ---- ---- ---- .001 -.001 .002 17 3475 ---- ---- ---- ---- .001 -.001 .002 3500 ---- ---- ---- ---- .001 -.001 .002 219 3525 ---- ---- ---- ---- .001 -.001 .002 3550 ---- ---- ---- ---- .001 -.001 .002 18 3575 ---- ---- ---- ---- .001 -.001 .002 1 3600 ---- ---- ---- ---- .001 -.001 .002 6 3625 ---- ---- ---- ---- .001 -.001 .002 1 3650 ---- ---- ---- ---- .001 -.001 .002 35 3675 ---- ---- ---- ---- .001 -.001 .002 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 ---- 14.290B 13.692A 13.692A 14.127 -.044 14.171 750 ---- 14.040B 13.442A 13.442A 13.877 -.044 13.921 775 ---- 13.790B 13.191A 13.191A 13.627 -.044 13.671 800 ---- 13.541B 12.941A 12.941A 13.377 -.044 13.421 1 825 ---- 13.291B 12.691A 12.691A 13.127 -.044 13.171 850 ---- 13.041B 12.441A 12.441A 12.877 -.044 12.921 875 ---- 12.791B 12.191A 12.191A 12.627 -.044 12.671 900 ---- 12.542B 11.940A 11.940A 12.377 -.044 12.421 925 ---- 12.292B 11.690A 11.690A 12.127 -.044 12.171 950 ---- 12.043B 11.440A 11.440A 11.877 -.044 11.921 975 ---- 11.792B 11.190A 11.190A 11.627 -.044 11.671 1000 ---- 11.543B 10.940A 10.940A 11.377 -.044 11.421 1025 ---- 11.293B 10.689A 10.689A 11.127 -.044 11.171 1050 ---- 11.044B 10.439A 10.439A 10.877 -.044 10.921 1075 ---- 10.793B 10.189A 10.189A 10.627 -.044 10.671 1100 ---- 10.544B 9.939A 9.939A 10.377 -.044 10.421 1125 ---- 10.295B 9.689A 9.689A 10.127 -.044 10.171 1150 ---- 10.044B 9.439A 9.439A 9.877 -.044 9.921 1175 ---- 9.795B 9.188A 9.188A 9.627 -.044 9.671 1200 ---- 9.546B 8.938A 8.938A 9.377 -.044 9.421 1225 ---- 9.296B 8.685A 8.685A 9.127 -.044 9.171 1250 ---- 9.046B 8.438A 8.438A 8.877 -.044 8.921 1275 ---- 8.796B 8.188A 8.188A 8.627 -.044 8.671 1300 ---- 8.547B 7.935A 7.935A 8.377 -.044 8.421 1325 ---- 8.297B 7.687A 7.687A 8.127 -.044 8.171 1350 ---- 8.047B 7.435A 7.435A 7.877 -.044 7.921 1375 ---- 7.797B 7.185A 7.185A 7.627 -.044 7.671 1400 ---- 7.548B 6.937A 6.937A 7.377 -.044 7.421 1425 ---- 7.298B 6.684A 6.684A 7.127 -.044 7.171 1450 ---- 7.048B 6.434A 6.434A 6.877 -.044 6.921 1475 ---- 6.798B 6.187A 6.187A 6.627 -.044 6.671 1500 ---- 6.549B 5.934A 5.934A 6.377 -.044 6.421 1525 ---- 6.299B 5.687A 5.687A 6.127 -.044 6.171 1550 ---- 6.049B 5.435A 5.435A 5.877 -.044 5.921 1575 ---- 5.800B 5.186A 5.186A 5.628 -.043 5.671 1600 ---- 5.550B 4.938A 4.938A 5.379 -.043 5.422 1625 ---- 5.301B 4.691A 4.691A 5.131 -.042 5.173 1650 ---- 5.053B 4.445A 4.445A 4.883 -.042 4.925 1675 ---- 4.806B 4.201A 4.201A 4.637 -.041 4.678 1700 ---- 4.560B 3.959A 3.959A 4.392 -.040 4.432 1725 ---- 4.315B 3.680A 3.680A 4.148 -.039 4.187 1750 ---- 4.072B 3.443A 3.443A 3.906 -.038 3.944 1775 ---- 3.831B 3.212A 3.212A 3.666 -.037 3.703 3 1800 ---- 3.619B 2.981A 2.981A 3.428 -.036 3.464 1825 ---- 3.381B 2.748A 2.748A 3.194 -.034 3.228 1850 ---- 3.152B 2.531A 2.531A 2.963 -.032 2.995 25 1875 ---- 2.920B 2.313A 2.313A 2.737 -.029 2.766 2 31 1900 2.439 2.688B 2.105A 2.624B 2.516 -.027 3 2.543 118 1925 2.375 2.472B 1.903A 2.111A 2.302 -.023 1 2.325 2 4 1940 ---- ---- ---- 1.994A 2.177 ---- ---- 1945 ---- ---- ---- 1.955A 2.136 ---- ---- 1950 ---- 2.257B 1.721A 1.721A 2.095 -.021 2.116 1 5 1955 ---- ---- ---- 1.877A 2.054 ---- ---- 1960 ---- ---- ---- 1.838A 2.014 ---- ---- 1965 ---- ---- ---- 1.800A 1.975 ---- ---- 1970 ---- ---- ---- 1.762A 1.935 ---- ---- 1975 1.919 2.049B 1.544A 1.847A 1.896 -.018 1 1.914 1 1 1980 ---- ---- ---- 1.689A 1.857 ---- ---- 1985 ---- ---- ---- 1.652A 1.819 ---- ---- 1990 ---- ---- ---- 1.617A 1.781 ---- ---- 1995 ---- ---- ---- 1.581A 1.744 ---- ---- 2000 ---- 1.856B 1.379A 1.379A 1.707 -.015 1.722 111 2005 ---- ---- ---- 1.512A 1.670 ---- ---- 2010 ---- ---- ---- 1.478A 1.634 ---- ---- 2015 ---- ---- ---- 1.444A 1.598 ---- ---- 2020 ---- ---- ---- 1.411A 1.563 ---- ---- 2025 ---- 1.666B 1.214A 1.214A 1.528 -.013 1.541 2 2030 ---- ---- ---- 1.346A 1.494 ---- ---- 2035 ---- ---- ---- 1.314A 1.460 ---- ---- 2040 ---- ---- ---- 1.283A 1.426 ---- ---- 2045 ---- 1.500B 1.109A 1.109A 1.393 -.010 1.403 2050 ---- 1.486B 1.079A 1.079A 1.361 -.009 1.370 1 2 2055 ---- 1.444B 1.036A 1.036A 1.329 -.009 1.338 2060 ---- 1.413B 1.009A 1.009A 1.297 -.008 1.305 2065 ---- 1.378B .983A .983A 1.266 -.008 1.274 2070 ---- 1.348B .957A .957A 1.236 -.006 1.242 2075 ---- 1.321B .932A .932A 1.206 -.006 1.212 4 2080 ---- 1.284B .907A .907A 1.176 -.005 1.181 2085 ---- 1.253B .883A .883A 1.147 -.005 1.152 2090 ---- 1.223B .859A .859A 1.119 -.003 1.122 2095 ---- 1.193B .835A .835A 1.091 -.002 1.093 6 6 2100 .875 1.170B .813A 1.080B 1.063 -.002 34 1.065 4 33 2105 ---- 1.134B .790A .790A 1.036 -.001 2 1.037 5 5 2110 ---- 1.106B .768A .768A 1.009 -.001 1.010 2115 ---- 1.086B .747A .747A .983 .000 3 .983 2120 .850 1.056B .726A .726A .957 .000 1 .957 2125 .904 1.025B .706A .796A .932 +.001 5 .931 9 145 2130 .860 1.000B .685A .774A .907 +.001 1 .906 2135 ---- .973B .666A .666A .883 +.002 26 .881 1 1 2140 ---- .946B .647A .647A .859 +.002 30 .857 1 1 2145 .732 .920B .629A .920B .835 +.002 12 .833 116 115 2150 .683 .900B .611A .786A .812 +.002 91 .810 44 38 2155 ---- .874B .593A .593A .790 +.003 1 .787 4 3 2160 .600 .847B .575A .847B .768 +.003 38 .765 9 7 2165 ---- .829B .559A .559A .747 +.003 .744 2170 .755 .809B .543A .785B .726 +.003 1 .723 3 2 2175 .679 .786B .527A .684A .705 +.003 51 .702 3 57 2180 .513 .763B .511A .665A .686 +.004 9 .682 4 3 2185 .517 .742B .496A .648A .666 +.004 10 .662 2190 ---- .721B .481A .481A .648 +.005 .643 2195 ---- .701B .467A .467A .629 +.004 .625 2200 .456 .685 .453 .526A .612 +.005 301 .607 312 300 2205 ---- .662B .440A .440A .594 +.005 .589 2 1 2210 .423 .643B .423 .643B .577 +.005 1 .572 20 17 2215 ---- .625B .415A .415A .561 +.006 .555 2220 .424 .607B .402A .607B .545 +.006 20 .539 4 8 2225 .486 .590B .390A .590B .529 +.006 1 .523 54 51 2230 .522 .573B .379A .492A .514 +.006 1 .508 1 1 2235 ---- .556B .367A .367A .499 +.006 .493 7 2240 ---- .540B .356A .356A .485 +.007 5 .478 3 3 2245 .430 .524B .346A .401A .471 +.007 11 .464 3 2250 .345 .508B .335A .438A .457 +.007 270 .450 343 275 2255 .375 .493B .325A .493B .444 +.007 1 .437 4 5 2260 ---- .479B .316A .316A .431 +.007 1 .424 5 5 2265 ---- .465B .306A .306A .418 +.007 .411 21 10 2270 ---- .451B .297A .297A .406 +.007 .399 3 1 2275 .377 .439B .288A .381A .394 +.007 8 .387 3 232 2280 ---- .425B .280A .280A .382 +.007 1 .375 5 12 2285 ---- .412B .272A .272A .371 +.007 .364 1 21 2290 ---- .400B .264A .264A .360 +.007 10 .353 7 30 2295 ---- .388B .256A .256A .349 +.006 .343 25 2300 .310 .376B .249A .342A .339 +.007 174 .332 323 1194 2305 ---- .365B .241A .241A .329 +.007 .322 3 2310 .283 .354B .234A .354B .319 +.006 4 .313 1 46 2315 ---- .344B .228A .228A .309 +.006 .303 81 2320 .305 .333B .221A .324B .300 +.006 8 .294 2 103 2325 .218 .323B .215A .241A .291 +.005 8 .286 15 275 2330 ---- .314B .209A .209A .283 +.006 2 .277 16 45 2335 .219 .304B .203A .304B .274 +.005 12 .269 2 18 2340 ---- .295B .197A .197A .266 +.005 5 .261 11 19 2345 ---- .287B .191A .191A .258 +.005 .253 4 2350 .218 .278B .186A .243A .250 +.005 405 .245 188 429 2355 ---- .270B .181A .181A .243 +.005 .238 38 2360 ---- .262B .176A .176A .236 +.005 .231 20 28 2365 .209 .254B .171A .196A .229 +.005 1 .224 1 11 2370 ---- .246B .166A .166A .222 +.005 .217 2 10 2375 .181 .239B .162A .220A .216 +.005 27 .211 22 180 2380 ---- .232B .157A .157A .209 +.004 .205 22 2385 .216 .225B .153A .199A .203 +.004 5 .199 57 2390 ---- .218B .149A .149A .197 +.004 .193 7 16 2395 .159 .212B .145A .212B .192 +.005 12 .187 1 15 2400 .166 .206B .141A .181A .186 +.004 174 .182 731 1677 2405 .167 .201B .137A .196B .181 +.005 32 .176 9 66 2410 .160 .194B .134A .147A .176 +.005 4 .171 10 24 2415 ---- .188B .130A .130A .171 +.005 .166 7 2420 ---- .183B .127A .127A .166 +.004 .162 15 2425 .149 .178B .123A .136A .161 +.004 8 .157 9 110 2430 .162 .172B .120A .169B .157 +.004 10 .153 16 2435 .155 .167B .117A .165B .152 +.004 4 .148 7 2440 ---- .163B .114A .114A .148 +.004 5 .144 5 15 2445 .154 .158B .111A .142A .144 +.004 10 .140 1 28 2450 .141 .154B .108A .138A .140 +.004 22 .136 157 347 2455 ---- .149B .105A .105A .136 +.004 .132 1 17 2460 ---- .146B .103A .103A .133 +.004 .129 8 26 2465 ---- .141B .100A .100A .129 +.004 .125 22 134 2470 .124 .137B .098A .130B .126 +.004 1 .122 13 2475 ---- .133B .095A .095A .122 +.003 2 .119 19 217 2480 .120 .130B .093A .118A .119 +.004 4 .115 20 2485 ---- .126B .091A .091A .116 +.004 .112 1 24 2490 ---- .123B .089A .089A .113 +.004 .109 18 2495 ---- .119B .087A .087A .110 +.003 .107 2 5 2500 .109 .116B .084 .114B .107 +.003 210 .104 331 2509 2505 ---- .113B .083A .083A .105 +.004 .101 1 75 2510 .105 .110B .081A .106B .102 +.004 1 .098 12 2515 ---- .107B .079A .079A .100 +.004 31 .096 1 66 2520 ---- .105B .077A .077A .097 +.003 1 .094 1 17 2525 .098 .102B .075A .101B .095 +.004 12 .091 19 139 2530 ---- .100B .074A .074A .092 +.003 .089 13 2535 ---- .097B .072A .072A .090 +.003 .087 1 8 2540 ---- .095B .070A .070A .088 +.003 .085 2 27 2545 ---- .093B .069A .069A .086 +.003 .083 16 2550 .068 .090B .067A .081A .084 +.003 5 .081 44 595 2555 ---- .087B .066A .066A .082 +.003 .079 11 2560 ---- .085B .065A .065A .080 +.003 .077 23 2565 ---- .083B .063A .063A .078 +.003 1 .075 46 2570 ---- .081B .062A .062A .076 +.003 1 .073 6 48 2575 ---- .079B .061A .061A .075 +.003 1 .072 4 244 2580 ---- .077B .059A .059A .073 +.003 .070 27 2585 ---- .075B .058A .058A .071 +.003 .068 22 2590 ---- .074B .057A .057A .070 +.003 .067 18 2595 ---- .072B .056A .056A .068 +.003 .065 12 2600 .054 .070B .054 .070B .067 +.003 1 .064 141 786 2605 ---- .068B .054A .054A .065 +.003 2 .062 4 17 2610 ---- .067B .053A .053A .064 +.003 .061 5 2615 .055 .065B .052A .065B .063 +.003 3 .060 2 9 2620 ---- .064B .051A .051A .061 +.003 .058 3 2 2625 ---- .063B .050A .050A .060 +.003 2 .057 1 315 2630 ---- .061B .049A .049A .059 +.003 .056 5 4 2635 ---- .060B .048A .048A .058 +.003 .055 1 233 2640 ---- .059B .047A .047A .056 +.003 .053 5 2645 ---- .058B .046A .046A .055 +.003 .052 11 2650 ---- .056B .045A .045A .054 +.003 1 .051 3 648 2655 ---- .055B .045A .045A .053 +.003 .050 2 7 2660 ---- .054B .044A .044A .052 +.003 .049 3 11 2665 ---- .053B .043A .043A .051 +.003 .048 3 3 2670 ---- .052B .042A .042A .050 +.003 .047 1 2 2675 ---- .051B .042A .042A .049 +.003 .046 4 89 2680 ---- .049B .041A .041A .048 +.003 .045 1 156 2700 .040 .049 .037 .046 .045 +.004 106 .041 140 1845 2725 ---- .043B .035A .035A .041 +.003 .038 40 2750 .035 .038B .033A .033A .037 +.003 2 .034 30 384 2775 ---- .035B .030A .030A .034 +.003 1 .031 39 2800 .028 .032B .027 .032B .031 +.003 17 .028 33 1019 2825 ---- .030B ---- .030B .029 +.003 .026 20 301 2850 ---- .028B ---- .028B .027 +.003 .024 5 668 2875 ---- .026B ---- .026B .025 +.003 .022 1 223 2900 ---- .024B ---- .024B .023 +.003 2 .020 20 946 2925 ---- .023B ---- .023B .022 +.003 .019 3 294 2950 ---- .021B ---- .021B .021 +.003 1 .018 4 46 2975 ---- .020B ---- .020B .019 +.003 .016 19 3000 .018 .019B .018 .018 .018 +.003 25 .015 50 3863 3025 ---- .017B ---- .017B .017 +.003 .014 51 3050 ---- .016B ---- .016B .017 +.003 1 .014 32 3075 ---- .015B ---- .015B .016 +.003 .013 3 272 3100 ---- .015B ---- .015B .015 +.003 1 .012 9 242 3125 ---- .014B ---- .014B .014 +.003 .011 3 13 3150 ---- .013B ---- .013B .014 +.003 .011 4 155 3175 ---- .012B ---- .012B .013 +.003 .010 3 5 3200 ---- .012B ---- .012B .013 +.003 .010 17 519 3225 ---- .011B ---- .011B .012 +.003 .009 8 3250 ---- .010B ---- .010B .012 +.003 .009 97 3275 ---- .010B ---- .010B .011 +.002 .009 6 3300 ---- .009B ---- .009B .011 +.003 .008 117 3325 ---- .009B ---- ---- .011 +.003 .008 14 3350 ---- ---- ---- ---- .010 +.002 .008 72 3375 ---- .008B ---- .008B .010 +.003 .007 2 3400 ---- .009B ---- .009B .010 +.003 .007 88 3425 ---- ---- ---- ---- .010 +.003 .007 116 3450 ---- ---- ---- ---- .009 +.002 .007 31 3475 ---- ---- ---- ---- .009 +.002 .007 4 3500 ---- .007B ---- ---- .009 +.003 .006 2684 3525 ---- ---- ---- ---- .009 +.003 .006 5 3550 ---- ---- ---- ---- .009 +.003 .006 1 47 3575 ---- ---- ---- ---- .008 +.002 .006 3 3 3600 ---- ---- ---- ---- .008 +.002 .006 2 166 3625 ---- ---- ---- ---- .008 +.002 .006 26 3650 ---- .006B ---- .006B .008 +.003 .005 4 3675 ---- .006B ---- ---- .008 +.003 .005 3700 ---- ---- ---- ---- .008 +.003 .005 260 3725 ---- ---- ---- ---- .007 +.002 .005 9 3750 ---- ---- ---- ---- .007 +.002 .005 8 3775 ---- ---- ---- ---- .007 +.002 .005 2 3800 ---- ---- ---- ---- .007 +.002 .005 9 3825 ---- ---- ---- ---- .007 +.002 .005 7 3850 ---- ---- ---- ---- .007 +.002 .005 21 3875 ---- ---- ---- ---- .007 +.002 .005 3900 ---- .005B ---- .005B .007 +.003 .004 2 3925 ---- .005B ---- .005B .007 +.003 .004 4 3950 ---- .005B ---- ---- .006 +.002 .004 16 3975 ---- ---- ---- ---- .006 +.002 .004 4000 ---- ---- ---- ---- .006 +.002 .004 1 2172 4025 ---- ---- ---- ---- .006 +.002 .004 4050 ---- ---- ---- ---- .006 +.002 .004 15 25 4075 ---- ---- ---- ---- .006 +.002 .004 13 4500 ---- ---- ---- ---- .005 +.002 .003 291 5000 ---- ---- ---- ---- .004 +.001 .003 14 2044 6000 ---- ---- ---- ---- .003 .000 .003 463 7000 .003 .003 .003 .003 .002 .000 2 .002 1 52 7500 ---- ---- ---- ---- .002 .000 .002 80 8000 ---- ---- ---- ---- .002 .000 .002 10 53 9000 ---- ---- ---- ---- .002 +.001 .001 55 10000 ---- ---- ---- ---- .002 +.001 .001 297 SO JAN24 Silver Option CALL 1175 ---- ---- ---- 9.729A 9.956 ---- ---- 1200 ---- ---- ---- 9.479A 9.706 ---- ---- 1225 ---- ---- ---- 9.229A 9.456 ---- ---- 1250 ---- ---- ---- 8.979A 9.206 ---- ---- 1275 ---- 9.134B 8.522A 8.522A 8.956 -.047 9.003 1300 ---- 8.884B 8.272A 8.272A 8.706 -.047 8.753 1325 ---- 8.635B 8.022A 8.022A 8.456 -.047 8.503 1350 ---- 8.385B 7.772A 7.772A 8.206 -.047 8.253 1375 ---- 8.135B 7.522A 7.522A 7.956 -.047 8.003 1400 ---- 7.885B 7.272A 7.272A 7.706 -.047 7.753 1425 ---- 7.635B 7.022A 7.022A 7.456 -.047 7.503 1450 ---- 7.385B 6.771A 6.771A 7.206 -.047 7.253 1475 ---- 7.136B 6.522A 6.522A 6.956 -.047 7.003 1500 ---- 6.886B 6.272A 6.272A 6.706 -.047 6.753 1525 ---- 6.636B 6.022A 6.022A 6.456 -.047 6.503 1550 ---- 6.386B 5.774A 5.774A 6.206 -.047 6.253 1575 ---- 6.118B 5.527A 5.527A 5.957 -.046 6.003 1600 ---- 5.869B 5.281A 5.281A 5.709 -.045 5.754 1625 ---- 5.622B 5.037A 5.037A 5.463 -.043 5.506 1650 ---- 5.375B 4.791A 4.791A 5.218 -.042 5 5.260 1675 ---- 5.130B 4.550A 4.550A 4.974 -.042 5.016 1700 ---- 4.905B 4.264A 4.264A 4.732 -.041 4.773 2 2 1725 ---- 4.663B 4.030A 4.030A 4.491 -.041 4.532 109 1750 ---- 4.424B 3.796A 3.796A 4.253 -.041 4.294 15 1775 ---- 4.203B 3.570A 3.570A 4.017 -.040 4.057 1800 ---- 3.969B 3.346A 3.346A 3.784 -.040 3.824 31 1825 3.474 3.735B 3.122A 3.735B 3.555 -.038 2 3.593 67 1850 ---- 3.501B 2.909A 2.909A 3.329 -.038 3.367 3 5 1875 ---- 3.280B 2.699A 2.699A 3.109 -.035 3.144 1 1 1900 2.879 3.060B 2.495A 3.001B 2.893 -.034 1 2.927 13 1925 ---- 2.841B 2.303A 2.303A 2.684 -.031 2.715 1 3 1950 ---- 2.631B 2.107A 2.107A 2.482 -.027 2.509 1 1975 ---- 2.431B 1.937A 1.937A 2.287 -.024 2.311 3 1980 ---- ---- ---- 2.084A 2.249 ---- ---- 1985 ---- ---- ---- 2.048A 2.212 ---- ---- 1990 ---- ---- ---- 2.012A 2.174 ---- ---- 1995 ---- ---- ---- 1.977A 2.137 ---- ---- 2000 1.915 2.240B 1.763A 2.201B 2.101 -.020 2 2.121 1 2 2005 ---- ---- ---- 1.907A 2.064 ---- ---- 2010 ---- ---- ---- 1.873A 2.028 ---- ---- 2015 ---- ---- ---- 1.840A 1.993 ---- ---- 2020 ---- ---- ---- 1.806A 1.958 ---- ---- 2025 ---- 2.051B 1.601A 1.601A 1.923 -.017 1.940 2030 ---- ---- ---- 1.741A 1.888 ---- ---- 2035 ---- ---- ---- 1.709A 1.854 ---- ---- 2040 ---- ---- ---- 1.677A 1.820 ---- ---- 2045 ---- ---- ---- 1.645A 1.786 ---- ---- 2050 ---- 1.871B 1.457A 1.457A 1.753 -.015 1.768 1 2055 ---- ---- ---- 1.584A 1.721 ---- ---- 2060 ---- ---- ---- 1.553A 1.688 ---- ---- 2065 ---- ---- ---- 1.524A 1.656 ---- ---- 2070 ---- ---- ---- 1.494A 1.625 ---- ---- 2075 ---- 1.710B 1.301A 1.301A 1.593 -.013 1.606 1 2080 ---- 1.670B 1.274A 1.274A 1.563 -.012 1.575 2085 ---- 1.638B 1.248A 1.248A 1.532 -.012 1.544 2090 ---- 1.607B 1.222A 1.222A 1.502 -.012 1.514 2095 ---- 1.576B 1.197A 1.197A 1.473 -.011 1.484 2100 1.250 1.551B 1.171A 1.171A 1.443 -.012 5 1.455 4 2105 ---- 1.514B 1.147A 1.147A 1.415 -.011 1.426 2110 1.216 1.486B 1.122A 1.122A 1.386 -.011 2 1.397 2115 ---- 1.455B 1.098A 1.098A 1.359 -.010 1.369 2120 1.165 1.428B 1.075A 1.075A 1.331 -.011 2 1.342 2125 ---- 1.401B 1.052A 1.052A 1.304 -.011 1.315 1 2130 ---- 1.370B 1.029A 1.029A 1.277 -.011 1.288 2135 ---- 1.343B 1.006A 1.006A 1.251 -.010 1.261 2140 ---- 1.320B .985A .985A 1.226 -.010 1.236 2145 1.026 1.291B .963A .963A 1.200 -.010 1 1.210 2150 ---- 1.263B .942A .942A 1.175 -.010 1.185 2 2 2155 .981 1.241B .921A 1.241B 1.151 -.009 2 1.160 2160 ---- 1.211B .901A .901A 1.127 -.009 1.136 2165 ---- 1.190B .881A .881A 1.103 -.008 1.111 2170 ---- 1.163B .862A .862A 1.080 -.008 1.088 5 5 2175 .992 1.140B .842A 1.140B 1.057 -.007 5 1.064 1 1 2180 .949 1.111B .824A 1.094B 1.035 -.006 4 1.041 2 2185 .928 1.091B .805A 1.071B 1.013 -.005 4 1.018 2190 .976 1.070B .787A 1.048B .991 -.005 5 .996 2195 ---- 1.043B .770A .770A .970 -.004 .974 2200 1.000 1.024B .752A .946A .949 -.003 27 .952 2 13 2205 ---- 1.001B .735A .735A .928 -.003 .931 2210 ---- .984B .718A .718A .908 -.002 .910 2215 ---- .962B .702A .702A .888 -.001 .889 7 2 2220 ---- .941B .686A .686A .869 .000 .869 2225 .836 .921B .670A .903B .850 +.001 5 .849 4 4 2230 ---- .900B .655A .655A .831 +.002 5 .829 115 108 2235 ---- .881B .640A .640A .813 +.003 .810 8 7 2240 ---- .861B .626A .626A .795 +.003 .792 2245 ---- .842B .612A .612A .777 +.004 .773 2250 ---- .824B .598A .598A .760 +.004 .756 216 218 2255 ---- .805B .584A .584A .743 +.005 .738 1 1 2260 ---- .787B .571A .571A .726 +.005 .721 2265 .720 .770B .558A .755B .710 +.005 8 .705 3 1 2270 ---- .753B .545A .545A .694 +.006 .688 2275 .647 .737B .533A .721B .678 +.005 9 .673 18 18 2280 ---- .719B .521A .521A .663 +.006 .657 17 15 2285 ---- .703B .509A .509A .648 +.006 .642 30 12 2290 ---- .687B .498A .498A .633 +.005 .628 47 21 2295 ---- .671B .487A .487A .619 +.006 .613 389 361 2300 .508 .656B .475A .644B .605 +.005 32 .600 23 11 2305 .599 .641B .465A .570A .591 +.005 2 .586 7 7 2310 ---- .626B .454A .454A .578 +.005 .573 8 8 2315 ---- .612B .444A .444A .565 +.005 .560 22 23 2320 ---- .598B .434A .434A .552 +.005 .547 17 11 2325 .508 .585B .424A .575B .540 +.005 4 .535 65 162 2330 ---- .572B .415A .415A .528 +.005 .523 12 8 2335 .484 .559B .405A .483A .516 +.005 4 .511 2340 .473 .546B .396A .472A .505 +.005 9 .500 113 107 2345 ---- .533B .388A .388A .494 +.006 .488 9 9 2350 .419 .522B .379A .514B .483 +.006 11 .477 189 160 2355 ---- .510B .371A .371A .472 +.005 .467 2360 ---- .498B .363A .363A .462 +.006 .456 32 31 2365 ---- .487B .355A .355A .451 +.005 .446 18 18 2370 ---- .476B .347A .347A .441 +.005 .436 6 6 2375 ---- .467B .339A .339A .432 +.006 .426 9 9 2380 .415 .455B .332A .449B .422 +.005 4 .417 2385 .417 .445B .325A .439B .413 +.006 10 .407 1 1 2390 ---- .435B .318A .318A .403 +.005 .398 2 4 2395 ---- .425B .311A .311A .394 +.005 .389 2400 .320 .416B .301 .374A .386 +.005 85 .381 21 262 2405 .375 .407B .298A .401B .377 +.005 10 .372 2410 ---- .398B .292A .292A .369 +.005 .364 2415 ---- .389B .285A .285A .361 +.005 .356 6 2420 ---- .380B .279A .279A .353 +.005 .348 2425 ---- .372B .273A .273A .345 +.004 .341 10 71 2430 ---- .364B .268A .268A .337 +.004 .333 2 2 2435 ---- .356B .262A .262A .330 +.004 .326 2440 ---- .348B .257A .257A .323 +.004 1 .319 62 61 2445 ---- .340B .251A .251A .316 +.004 .312 9 9 2450 ---- .332B .246A .246A .309 +.004 2 .305 83 73 2455 ---- .325B .241A .241A .303 +.004 .299 2460 ---- .318B .236A .236A .296 +.004 .292 1 1 2465 ---- .311B .231A .231A .290 +.004 .286 2470 ---- .304B .227A .227A .284 +.004 .280 10 10 2475 ---- .298B .222A .222A .278 +.004 .274 1 1 2480 ---- .291B .218A .218A .272 +.004 .268 20 19 2485 ---- .285B .213A .213A .266 +.004 .262 17 2490 ---- .279B .209A .209A .261 +.004 .257 20 20 2495 ---- .273B .205A .205A .256 +.005 .251 2500 .222 .267B .201A .246A .250 +.004 68 .246 89 315 2505 ---- .262B .197A .197A .245 +.004 .241 10 18 2510 ---- .256B .193A .193A .240 +.004 .236 20 20 2515 .238 .251B .189A .251B .235 +.004 10 .231 2520 .233 .245B .185A .245B .231 +.005 10 .226 1 2525 ---- .240B .182A .182A .226 +.004 .222 11 2530 .186 .234B .178A .178A .221 +.004 6 .217 9 2535 ---- .230B .175A .175A .217 +.004 .213 5 2540 .170 .225B .170 .224B .213 +.005 12 .208 2545 ---- .221B .168A .168A .209 +.005 .204 2 44 2550 ---- .215B .165A .165A .204 +.004 .200 1 309 2555 .177 .212B .162A .211B .200 +.004 6 .196 8 2575 ---- .195B .150A .150A .185 +.004 .181 3 8 2600 .159 .176B .137A .164A .168 +.004 47 .164 600 1043 2625 ---- .159B .125A .125A .153 +.005 1 .148 9 14 2650 .142 .145 .114A .137A .139 +.004 11 .135 37 24 2675 ---- .132B .105A .105A .127 +.004 .123 10 88 2700 .104 .121B .097A .120B .117 +.005 10 .112 13 113 2725 ---- .110B .089A .089A .107 +.004 .103 7 56 2750 .091 .101B .083A .100B .098 +.004 2 .094 100 135 2775 ---- .092B .077A .077A .090 +.003 .087 26 2800 ---- .085B .071A .071A .083 +.003 3 .080 234 2825 ---- .079B .067A .067A .077 +.003 .074 1 21 2850 ---- .073B .062A .062A .071 +.003 .068 4 31 2875 ---- .067B .058A .058A .066 +.003 .063 2900 ---- .061B .054A .054A .061 +.002 .059 8 242 2925 ---- .057B .051A .051A .057 +.002 .055 6 2950 ---- .053B .048A .048A .053 +.002 1 .051 4 2975 ---- .049B .045A .045A .050 +.002 .048 3 43 3000 .047 .048 .042A .047 .047 +.002 20 .045 3 456 3025 ---- ---- .039A .039A .044 +.002 .042 27 3050 ---- .040B .037A .037A .041 +.002 .039 24 3075 ---- ---- .035A .035A .039 +.002 .037 19 3100 ---- ---- .033A .033A .036 +.001 2 .035 2 25 3125 ---- ---- .031A .031A .034 +.001 .033 14 3150 ---- ---- .030A .030A .032 +.001 .031 1 6 3175 ---- ---- .028A .028A .031 +.002 .029 10 3200 ---- ---- .027A .027A .029 +.001 .028 4 3225 ---- ---- .026A .026A .028 +.001 .027 14 3250 ---- ---- ---- ---- .026 +.001 .025 60 3275 ---- ---- ---- ---- .025 +.001 .024 15 3300 ---- ---- ---- ---- .024 +.001 .023 17 3325 ---- ---- ---- ---- .023 +.001 .022 12 3350 ---- ---- ---- ---- .022 +.001 .021 14 3375 ---- ---- ---- ---- .021 +.001 .020 42 3400 ---- ---- ---- ---- .020 +.001 .019 1 23 3425 ---- ---- ---- ---- .019 +.001 .018 3450 ---- ---- ---- ---- .018 .000 .018 13 3475 ---- ---- ---- ---- .018 +.001 .017 3500 ---- ---- ---- ---- .017 +.001 .016 313 3525 ---- ---- ---- ---- .017 +.001 .016 3 3550 ---- ---- ---- ---- .016 +.001 .015 12 3575 ---- ---- ---- ---- .015 .000 .015 63 3600 ---- ---- ---- ---- .015 +.001 .014 206 3800 ---- ---- ---- ---- .012 .000 .012 29 233 4200 ---- ---- ---- ---- .009 .000 5 .009 105 4300 ---- ---- ---- ---- .009 .000 .009 169 5000 ---- ---- ---- ---- .008 .000 .008 61 SO FEB24 Silver Option CALL 1175 ---- ---- ---- ---- 9.956 ---- ---- 1200 ---- ---- ---- ---- 9.706 ---- ---- 1225 ---- ---- ---- ---- 9.456 ---- ---- 1250 ---- ---- ---- ---- 9.206 ---- ---- 1275 ---- ---- ---- ---- 8.956 -.047 9.003 1300 ---- ---- ---- ---- 8.706 -.047 8.753 1325 ---- ---- ---- ---- 8.456 -.047 8.503 1350 ---- ---- ---- ---- 8.206 -.047 8.253 1375 ---- ---- ---- ---- 7.956 -.047 8.003 1400 ---- ---- ---- ---- 7.706 -.047 7.753 1425 ---- ---- ---- ---- 7.456 -.047 7.503 1450 ---- ---- ---- ---- 7.206 -.047 7.253 1475 ---- ---- ---- ---- 6.956 -.047 7.003 1500 ---- ---- ---- ---- 6.706 -.047 6.753 1525 ---- ---- ---- ---- 6.457 -.046 6.503 1550 ---- ---- ---- ---- 6.210 -.044 6.254 1575 ---- ---- ---- ---- 5.963 -.044 6.007 1600 ---- ---- ---- ---- 5.718 -.043 5.761 1625 ---- ---- ---- ---- 5.475 -.042 5.517 1650 ---- ---- 4.774A 4.774A 5.233 -.041 5.274 1675 ---- ---- 4.536A 4.536A 4.993 -.040 5.033 1700 ---- 4.880B 4.298A 4.298A 4.756 -.039 4.795 1725 ---- 4.700B 4.080A 4.080A 4.521 -.038 4.559 1750 ---- 4.470B 3.855A 3.855A 4.289 -.037 4.326 9 1775 ---- 4.230B 3.630A 3.630A 4.060 -.036 4.096 1800 ---- 4.010B 3.407A 3.407A 3.835 -.034 3.869 8 1825 ---- 3.780B 3.199A 3.199A 3.614 -.032 3.646 1850 3.479 3.560B 2.991A 3.349A 3.397 -.031 2 3.428 1875 3.229 3.341B 2.787A 3.134A 3.186 -.029 3 3.215 1 1 1900 ---- 3.136B 2.591A 2.591A 2.980 -.028 3.008 2 2 1925 ---- 2.927B 2.411A 2.411A 2.780 -.026 2.806 1 1950 ---- 2.729B 2.231A 2.231A 2.587 -.025 2.612 1 1 1975 ---- 2.541B 2.070A 2.070A 2.402 -.022 2.424 1 3 2000 ---- 2.355B 1.899A 1.899A 2.224 -.021 2.245 2 2025 2.047 2.178B 1.747A 1.891A 2.054 -.020 1 2.074 2 2050 ---- 2.003B 1.614A 1.614A 1.893 -.018 1.911 2 2075 ---- 1.849B 1.454A 1.454A 1.741 -.016 1.757 2100 ---- 1.695B 1.328A 1.328A 1.598 -.014 1.612 2125 ---- 1.552B 1.210A 1.210A 1.464 -.013 1.477 10 10 2150 ---- 1.420B 1.102A 1.102A 1.339 -.011 1.350 2175 ---- 1.299B 1.002A 1.002A 1.223 -.009 1 1.232 60 60 2200 .960 1.189B .911A 1.176B 1.116 -.007 12 1.123 63 50 2225 1.031 1.082B .827A 1.072B 1.017 -.005 6 1.022 7 6 2250 ---- .987B .752A .752A .927 -.003 64 .930 14 14 2275 ---- .899B .684A .684A .844 -.001 .845 5 2300 ---- .819B .622A .622A .768 .000 .768 5 2325 ---- .745B .566A .566A .700 +.002 .698 4 4 2350 ---- .679B .516A .516A .638 +.003 64 .635 33 105 2375 ---- .618B .471A .471A .581 +.004 .577 7 7 2400 ---- .565B .431A .431A .531 +.005 .526 12 19 2425 ---- .516B .395A .395A .485 +.005 .480 107 2450 ---- .471B .362A .362A .443 +.004 .439 2 2 2475 ---- .430B .333A .333A .406 +.004 .402 7 2500 .352 .394B .307A .394B .373 +.005 2 .368 33 2525 .333 .361B .283A .302A .342 +.003 1 .339 10 59 2550 ---- .332B .262A .262A .315 +.003 .312 50 37 2575 ---- .305B .242A .242A .291 +.004 .287 10 14 2600 .258 .281B .225A .237A .268 +.003 10 .265 26 2625 .252 .260B .209A .228A .248 +.002 10 .246 2 8 2650 ---- .240B .194A .194A .230 +.003 .227 110 2675 ---- .222B .181A .181A .214 +.003 .211 13 2700 ---- .206B .169A .169A .199 +.003 .196 2 4 2725 ---- .191B .158A .158A .185 +.003 .182 1 5 2750 .174 .178B .148A .160A .173 +.003 10 .170 28 38 2775 ---- .166B .139A .139A .162 +.003 .159 2 7 2800 ---- .155B .130A .130A .152 +.004 .148 3 16 2825 ---- .146B .123A .123A .142 +.003 .139 1 13 2850 ---- .135B .116A .116A .134 +.004 .130 20 2875 ---- .127B .109A .109A .126 +.004 .122 5 2900 ---- .119B .103A .103A .118 +.003 .115 15 2925 ---- .112B .098A .098A .112 +.004 .108 11 2950 ---- .106B .092A .092A .105 +.003 .102 5 2975 ---- .100B .088A .088A .100 +.004 .096 4 3000 ---- .094B .083A .083A .094 +.003 .091 1 55 3025 ---- .089B .079A .079A .089 +.003 .086 3050 ---- .084B .075A .075A .085 +.004 .081 3 3075 ---- .079B .072A .072A .081 +.004 .077 1 3100 ---- .075B .068A .068A .076 +.003 .073 1 4 3125 ---- .071B .065A .065A .073 +.004 .069 3150 ---- .067B .062A .062A .069 +.003 .066 3 9 3175 ---- .064B .059A .059A .066 +.004 .062 3200 ---- .061B .057A .057A .063 +.004 .059 2 3225 ---- .058B .054A .054A .060 +.004 .056 2 3250 ---- .055B .052A .052A .057 +.003 .054 5 3275 ---- .053B .050A .050A .054 +.003 .051 3300 ---- .050B .047A .047A .052 +.003 .049 3325 ---- .048B .045A .045A .049 +.002 .047 3350 ---- ---- .044A .044A .047 +.002 .045 1 3375 ---- ---- .042A .042A .045 +.002 .043 36 3400 ---- ---- .040A .040A .043 +.002 .041 2 3425 ---- ---- .038A .038A .041 +.002 .039 3450 ---- ---- .037A .037A .040 +.002 .038 9 3475 ---- ---- .035A .035A .038 +.002 .036 15 3500 ---- ---- .034A .034A .037 +.002 .035 33 3525 ---- ---- ---- ---- .035 +.002 .033 5 3550 ---- ---- .031A .031A .034 +.002 .032 22 3575 ---- ---- ---- ---- .033 +.002 .031 7 4000 ---- ---- ---- ---- .020 +.001 .019 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 10.706 -.047 10.753 1125 ---- ---- ---- ---- 10.456 -.047 10.503 1150 ---- ---- ---- ---- 10.206 -.047 10.253 1175 ---- ---- ---- ---- 9.956 -.047 10.003 1200 ---- ---- ---- ---- 9.706 -.047 9.753 1225 ---- ---- ---- ---- 9.456 -.047 9.503 1250 ---- ---- ---- ---- 9.206 -.047 9.253 1275 ---- ---- ---- ---- 8.956 -.047 9.003 1300 ---- ---- ---- ---- 8.706 -.047 8.753 1325 ---- ---- ---- ---- 8.456 -.047 8.503 1350 ---- ---- ---- ---- 8.206 -.047 8.253 1375 ---- ---- ---- ---- 7.956 -.047 8.003 1400 ---- ---- ---- ---- 7.706 -.047 7.753 1425 ---- ---- ---- ---- 7.456 -.047 7.503 1450 ---- ---- ---- ---- 7.206 -.047 7.253 1475 ---- ---- ---- ---- 6.957 -.046 7.003 1500 ---- ---- ---- ---- 6.708 -.046 20 6.754 1525 ---- ---- ---- ---- 6.462 -.044 6.506 1550 ---- ---- ---- ---- 6.216 -.044 6.260 1575 ---- ---- ---- ---- 5.973 -.043 6.016 1600 ---- ---- 5.265A 5.265A 5.731 -.042 5.773 5 5 1625 ---- ---- 5.040A 5.040A 5.491 -.041 5.532 1650 ---- 5.330B 4.800A 4.800A 5.254 -.039 5.293 1675 ---- 5.200B 4.576A 4.576A 5.018 -.039 5.057 1700 ---- 4.960B 4.336A 4.336A 4.786 -.038 4.824 19 1725 ---- 4.730B 4.114A 4.114A 4.557 -.036 4.593 14 1750 ---- 4.499B 3.893A 3.893A 4.331 -.035 4.366 5 9 1775 ---- 4.279B 3.688A 3.688A 4.108 -.034 4.142 1800 ---- 4.048B 3.473A 3.473A 3.890 -.033 3.923 23 1825 3.640 3.839B 3.275A 3.629A 3.676 -.031 1 3.707 1850 ---- 3.620B 3.077A 3.077A 3.467 -.030 3.497 1875 ---- 3.411B 2.887A 2.887A 3.263 -.029 3.292 2 2 1900 3.071 3.205B 2.699A 3.157B 3.065 -.028 1 3.093 1 3 1925 2.929 3.013B 2.519A 2.699A 2.874 -.027 1 2.901 1950 ---- 2.821B 2.351A 2.351A 2.689 -.026 2.715 1 1975 2.569 2.641B 2.183A 2.351A 2.512 -.024 1 2.536 6 7 2000 ---- 2.461B 2.036A 2.036A 2.342 -.023 2.365 1 45 2025 ---- 2.293B 1.889A 1.889A 2.180 -.021 2.201 2050 ---- 2.137B 1.759A 1.759A 2.026 -.020 2.046 2075 ---- 1.981B 1.601A 1.601A 1.880 -.018 1.898 2100 1.571 1.837B 1.478A 1.608A 1.743 -.016 3 1.759 2 2125 ---- 1.704B 1.364A 1.364A 1.613 -.015 1.628 2150 ---- 1.573B 1.257A 1.257A 1.492 -.013 1.505 2175 ---- 1.456B 1.159A 1.159A 1.379 -.011 1.390 2200 1.216 1.346B 1.068A 1.147A 1.274 -.009 4 1.283 10 46 2225 1.114 1.244B .984A 1.244B 1.176 -.007 4 1.183 1 2250 1.027 1.150B .907A 1.149B 1.085 -.006 4 1.091 4 2275 ---- 1.060B .836A .836A 1.001 -.004 1.005 5 2300 .849 .979B .771A .979B .924 -.002 1 .926 7 45 2325 ---- .904B .712A .712A .853 -.001 .854 10 26 2350 ---- .834B .658A .658A .788 .000 .788 10 175 2375 ---- .771B .609A .609A .728 +.001 .727 144 2400 ---- .713B .564A .564A .674 +.002 20 .672 28 338 2425 ---- .662B .523A .523A .624 +.003 .621 85 2450 ---- .613B .485A .485A .578 +.003 .575 12 2475 .536 .568B .451A .545B .537 +.004 8 .533 12 2500 .502 .528B .421A .492A .499 +.004 208 .495 6 320 2525 ---- .490B .393A .393A .464 +.003 .461 66 2550 ---- .457B .367A .367A .433 +.004 .429 108 2575 ---- .425B .343A .343A .404 +.004 .400 2600 ---- .397B .322A .322A .378 +.004 .374 14 700 2625 ---- .371B .302A .302A .353 +.003 .350 84 2650 ---- .346B .284A .284A .331 +.003 .328 1 209 2675 ---- .324B .268A .268A .311 +.003 .308 226 2700 ---- .304B .252A .252A .292 +.003 10 .289 6 541 2725 ---- .285B .238A .238A .275 +.003 .272 22 2750 ---- .268B .225A .225A .259 +.003 .256 101 2775 ---- .253B .213A .213A .245 +.003 .242 75 2800 .217 .238B .201A .236B .231 +.003 3 .228 2 129 2825 ---- .225B .191A .191A .219 +.003 1 .216 13 2850 .191 .212B .181A .210B .207 +.003 1 .204 1 2875 .191 .201B .172A .184A .196 +.003 17 .193 100 2900 ---- .190B .163A .163A .186 +.003 20 .183 25 427 2925 ---- .179B .156A .156A .177 +.003 .174 17 2950 .152 .171B .148A .155A .168 +.003 21 .165 2975 ---- .163B .142A .142A .160 +.003 .157 69 3000 .135 .154B .135 .154B .153 +.003 3 .150 16 370 3025 ---- .146B .129A .129A .146 +.004 .142 25 3050 ---- .139B .124A .124A .139 +.003 .136 4 3075 ---- .133B .118A .118A .133 +.003 .130 3100 ---- .127B .113A .113A .127 +.003 .124 1 9 3125 ---- .120B .109A .109A .121 +.003 .118 8 3150 ---- .115B .104A .104A .116 +.003 .113 51 3175 ---- .110B .100A .100A .111 +.003 .108 3200 .101 .105B .096A .100A .106 +.003 1 .103 1 62 3225 ---- .101B .092A .092A .102 +.003 .099 3250 ---- .097B .089A .089A .098 +.003 .095 257 3275 ---- .093B .085A .085A .094 +.003 .091 35 3300 ---- .089B .082A .082A .090 +.003 .087 1 118 3325 ---- .085B .079A .079A .087 +.003 .084 41 3350 ---- .082B .076A .076A .083 +.003 .080 24 3375 ---- .078B .073A .073A .080 +.003 .077 43 3400 .082 .082 .071A .081A .077 +.003 2 .074 108 3425 ---- .072B .068A .068A .074 +.003 .071 21 3450 ---- .069B .066A .066A .071 +.003 .068 39 3475 ---- .067B .063A .063A .069 +.003 .066 15 3500 ---- .064B .061A .061A .066 +.003 .063 2 1480 3525 ---- .062B .059A .059A .064 +.003 .061 18 3550 ---- .060B .057A .057A .062 +.004 .058 44 3575 ---- .057B .055A .055A .060 +.004 .056 13 3600 ---- .055B .053A .053A .058 +.004 .054 18 3625 ---- .053B .051A .051A .056 +.004 .052 11 3650 ---- .051B ---- .051B .054 +.004 .050 22 3675 ---- .050B ---- .050B .052 +.004 .048 10 3700 ---- .048B .046A .046A .051 +.004 .047 204 4000 ---- ---- ---- ---- .036 +.004 10 .032 2 905 4250 ---- ---- ---- ---- .028 +.004 .024 15 4500 ---- ---- ---- ---- .023 +.004 .019 475 4700 ---- ---- ---- ---- .020 +.003 .017 100 5000 ---- ---- ---- ---- .016 +.002 .014 3 360 6000 ---- ---- ---- ---- .010 +.001 .009 1 25 7000 ---- ---- ---- ---- .008 +.001 .007 188 10000 .007 .007 .007 .007 .007 +.003 10 .004 55 SO APR24 Silver Option CALL 1200 ---- ---- ---- ---- 9.933 ---- ---- 1225 ---- ---- ---- ---- 9.683 ---- ---- 1250 ---- ---- ---- ---- 9.433 ---- ---- 1275 ---- ---- ---- ---- 9.183 ---- ---- 1300 ---- ---- ---- ---- 8.933 -.056 8.989 1325 ---- ---- ---- ---- 8.683 -.056 8.739 1350 ---- ---- ---- ---- 8.433 -.056 8.489 1375 ---- ---- ---- ---- 8.183 -.056 8.239 1400 ---- ---- ---- ---- 7.933 -.056 7.989 1425 ---- ---- ---- ---- 7.683 -.056 7.739 1450 ---- ---- ---- ---- 7.433 -.056 7.489 1475 ---- ---- ---- ---- 7.185 -.055 7.240 1500 ---- ---- ---- ---- 6.938 -.054 6.992 1525 ---- ---- ---- ---- 6.692 -.054 6.746 1550 ---- ---- ---- ---- 6.448 -.053 6.501 1575 ---- ---- ---- ---- 6.207 -.051 6.258 1600 ---- ---- 5.523A 5.523A 5.966 -.051 6.017 1625 ---- 5.782B 5.292A 5.292A 5.729 -.050 5.779 1650 ---- 5.670B 5.060A 5.060A 5.493 -.049 5.542 1675 ---- 5.432B 4.818A 4.818A 5.260 -.048 5.308 1700 ---- 5.205B 4.600A 4.600A 5.030 -.047 5.077 1725 ---- 4.980B 4.393A 4.393A 4.803 -.046 4.849 1750 ---- 4.740B 4.175A 4.175A 4.580 -.045 4.625 1775 ---- 4.530B 3.959A 3.959A 4.361 -.043 4.404 1800 ---- 4.305B 3.749A 3.749A 4.145 -.043 4.188 1825 ---- 4.096B 3.561A 3.561A 3.935 -.041 3.976 1850 ---- 3.873B 3.353A 3.353A 3.729 -.040 3.769 1875 ---- 3.680B 3.158A 3.158A 3.528 -.039 3.567 1900 ---- 3.473B 2.967A 2.967A 3.333 -.037 3.370 1925 ---- 3.281B 2.799A 2.799A 3.144 -.035 3.179 1950 ---- 3.095B 2.638A 2.638A 2.961 -.034 2.995 1975 2.787 2.908B 2.464A 2.857B 2.784 -.033 1 2.817 2000 ---- 2.738B 2.309A 2.309A 2.615 -.031 2.646 2025 ---- 2.568B 2.159A 2.159A 2.452 -.029 2.481 2050 ---- 2.398B 2.039A 2.039A 2.297 -.027 2.324 2075 ---- 2.253B 1.869A 1.869A 2.150 -.024 2.174 2100 ---- 2.108B 1.744A 1.744A 2.010 -.021 2.031 2125 ---- 1.970B 1.625A 1.625A 1.877 -.018 1.895 2150 ---- 1.841B 1.513A 1.513A 1.752 -.015 1.767 2175 ---- 1.717B 1.409A 1.409A 1.634 -.013 1.647 2200 ---- 1.600B 1.311A 1.311A 1.523 -.011 1.534 2225 ---- 1.494B 1.220A 1.220A 1.419 -.009 1.428 2250 ---- 1.390B 1.135A 1.135A 1.321 -.008 1.329 2275 ---- 1.295B 1.055A 1.055A 1.230 -.007 1.237 2300 ---- 1.207B .982A .982A 1.145 -.006 1.151 1 1 2325 ---- 1.125B .915A .915A 1.067 -.005 1.072 2350 ---- 1.049B .852A .852A .994 -.004 .998 2 2375 ---- .977B .795A .795A .926 -.004 .930 100 2400 .828 .911B .742A .785A .864 -.003 4 .867 100 2425 .783 .851B .693A .733A .806 -.002 10 .808 2450 ---- .795B .648A .648A .753 -.001 .754 2475 .684 .743B .607A .743B .704 -.001 6 .705 9 9 2500 ---- .695B .569A .569A .660 +.001 .659 2525 ---- .651B .534A .534A .618 +.001 .617 2550 .500 .611B .500 .611B .580 +.002 1 .578 2575 ---- .573B .473A .473A .545 +.003 .542 2600 .505 .538B .446A .531B .512 +.002 2 .510 2625 ---- .505B .420A .420A .482 +.002 .480 2650 ---- .477B .397A .397A .454 +.002 .452 2675 ---- .448B .375A .375A .429 +.002 .427 2700 ---- .423B .355A .355A .405 +.002 .403 6 2725 ---- .400B .338A .338A .383 +.002 .381 10 13 2750 ---- .378B .321A .321A .363 +.002 .361 6 2775 ---- .358B .305A .305A .344 +.002 .342 2800 ---- .339B .290A .290A .326 +.002 .324 2825 ---- .321B .276A .276A .310 +.002 .308 4 2850 ---- .305B .263A .263A .295 +.003 .292 2875 ---- .290B .251A .251A .281 +.003 .278 10 17 2900 ---- .276B .240A .240A .268 +.003 .265 2925 ---- .262B .229A .229A .256 +.003 .253 10 2950 ---- .250B .219A .219A .244 +.003 .241 2975 ---- .238B .210A .210A .233 +.003 .230 3000 ---- .227B .201A .201A .223 +.003 .220 1 1 3025 ---- .217B .192A .192A .214 +.004 .210 3050 ---- .208B .185A .185A .205 +.004 .201 10 3075 ---- .199B .177A .177A .196 +.003 .193 3100 ---- .190B .170A .170A .188 +.003 .185 3125 ---- .182B .164A .164A .180 +.003 .177 3150 ---- .176B .158A .158A .173 +.003 .170 3175 ---- .169B .152A .152A .166 +.002 .164 3200 ---- .162B .146A .146A .160 +.003 .157 3225 ---- .155B .141A .141A .154 +.002 .152 3250 ---- .149B .136A .136A .148 +.002 .146 3275 ---- .143B .131A .131A .142 +.001 .141 15 3300 ---- .138B .127A .127A .137 +.001 .136 3325 ---- .133B .122A .122A .133 +.002 .131 3350 ---- .128B .118A .118A .128 +.001 .127 10 3375 ---- ---- .114A .114A .124 +.001 .123 1 1 SO MAY24 Silver Option CALL 1200 ---- ---- ---- ---- 9.933 ---- ---- 1225 ---- ---- ---- ---- 9.683 ---- ---- 1250 ---- ---- ---- ---- 9.433 ---- ---- 1275 ---- ---- ---- ---- 9.183 ---- ---- 1300 ---- ---- ---- ---- 8.933 -.056 8.989 1325 ---- ---- ---- ---- 8.683 -.056 8.739 1350 ---- ---- ---- ---- 8.433 -.056 8.489 1375 ---- ---- ---- ---- 8.183 -.056 8.239 1400 ---- ---- ---- ---- 7.933 -.056 7.989 1425 ---- ---- ---- ---- 7.683 -.056 7.739 1450 ---- ---- ---- ---- 7.435 -.055 7.490 1475 ---- ---- ---- ---- 7.188 -.055 7.243 1500 ---- ---- ---- ---- 6.944 -.053 6.997 1525 ---- ---- ---- ---- 6.701 -.053 6.754 1550 ---- ---- 6.003A 6.003A 6.460 -.052 6.512 1575 ---- ---- 5.773A 5.773A 6.222 -.051 6.273 1600 ---- 6.096B 5.544A 5.544A 5.985 -.050 6.035 1625 ---- 5.920B 5.328A 5.328A 5.751 -.049 5.800 1650 ---- 5.696B 5.100A 5.100A 5.520 -.048 5.568 1675 ---- 5.456B 4.862A 4.862A 5.292 -.047 5.339 1700 ---- 5.236B 4.654A 4.654A 5.067 -.045 5.112 11 1725 ---- 5.015B 4.427A 4.427A 4.845 -.045 4.890 1750 ---- 4.794B 4.238A 4.238A 4.627 -.044 4.671 1775 ---- 4.573B 4.031A 4.031A 4.413 -.043 4.456 1800 ---- 4.357B 3.827A 3.827A 4.203 -.043 4.246 1825 ---- 4.141B 3.629A 3.629A 3.998 -.042 4.040 1850 ---- 3.943B 3.440A 3.440A 3.798 -.041 3.839 1875 ---- 3.745B 3.254A 3.254A 3.604 -.039 3.643 1900 ---- 3.554B 3.071A 3.071A 3.415 -.038 3.453 1925 ---- 3.364B 2.903A 2.903A 3.232 -.037 3.269 1950 ---- 3.192B 2.738A 2.738A 3.055 -.036 3.091 1975 ---- 3.003B 2.583A 2.583A 2.884 -.035 2.919 2000 ---- 2.832B 2.447A 2.447A 2.721 -.033 2.754 2025 ---- 2.680B 2.277A 2.277A 2.564 -.031 2.595 2050 ---- 2.521B 2.169A 2.169A 2.414 -.029 2.443 2075 ---- 2.376B 1.998A 1.998A 2.272 -.025 2.297 2100 ---- 2.236B 1.875A 1.875A 2.136 -.023 2.159 1 2125 ---- 2.103B 1.759A 1.759A 2.007 -.021 2.028 2150 1.632 1.974B 1.632 1.968B 1.885 -.018 2 1.903 2175 1.649 1.854B 1.546A 1.828B 1.770 -.015 4 1.785 2200 ---- 1.743B 1.449A 1.449A 1.661 -.013 1.674 5 4 2225 ---- 1.636B 1.358A 1.358A 1.558 -.011 1.569 2 3 2250 ---- 1.534B 1.273A 1.273A 1.462 -.009 1.471 5 6 2275 ---- 1.442B 1.194A 1.194A 1.371 -.008 1.379 6 10 2300 1.203 1.353B 1.119A 1.353B 1.286 -.007 4 1.293 7 17 2325 1.237 1.269B 1.050A 1.192A 1.207 -.005 6 1.212 10 2350 1.083 1.192B .986A 1.192B 1.133 -.004 33 1.137 9 11 2375 ---- 1.118B .926A .926A 1.063 -.005 1.068 51 2400 1.022 1.051B .870A 1.026B .999 -.004 5 1.003 1 122 2425 ---- .988B .819A .819A .939 -.003 .942 5 2450 ---- .930B .771A .771A .884 -.002 27 .886 4 196 2475 ---- .876B .726A .726A .832 -.002 .834 2 2500 .744 .824B .685A .824B .784 -.002 1 .786 12 42 2525 ---- .778B .647A .647A .740 -.001 .741 2550 ---- .734B .612A .612A .699 .000 .699 10 60 2575 ---- .694B .579A .579A .661 +.001 .660 2600 .626 .655B .549A .580A .625 .000 1 .625 1 80 2625 ---- .622B .520A .520A .592 +.001 .591 2650 ---- .589B .494A .494A .562 +.002 .560 1 2675 ---- .560B .470A .470A .533 +.001 .532 2700 .505 .528B .447A .483A .507 +.002 2 .505 275 2725 ---- .505B .426A .426A .482 +.002 .480 31 2750 ---- .477B .406A .406A .459 +.002 .457 5 44 2775 ---- .457B .388A .388A .437 +.002 .435 2800 ---- .432B .370A .370A .417 +.002 .415 143 2825 ---- .412B .354A .354A .398 +.002 .396 2850 ---- .395B .339A .339A .381 +.003 .378 2875 ---- .377B .324A .324A .364 +.002 .362 2900 ---- .359B .311A .311A .349 +.003 .346 2925 ---- .343B .298A .298A .334 +.003 .331 2950 ---- .329B .286A .286A .321 +.004 .317 2975 ---- .316B .275A .275A .308 +.004 .304 3000 ---- .303B .264A .264A .296 +.004 .292 461 3025 .271 .290B .254A .266A .284 +.004 5 .280 3050 .259 .280B .245A .257A .274 +.005 1 .269 3075 ---- .269B .236A .236A .264 +.005 .259 3100 ---- .258B .227A .227A .254 +.005 .249 3125 ---- .248B .219A .219A .245 +.005 .240 3150 ---- .239B .212A .212A .236 +.005 .231 105 3175 ---- .231B .205A .205A .228 +.005 .223 3200 ---- .223B .198A .198A .220 +.005 .215 86 3225 ---- .215B .191A .191A .213 +.005 .208 3250 ---- .208B .185A .185A .206 +.005 .201 1 3275 ---- .200B .179A .179A .199 +.005 .194 3300 ---- .190B .173A .173A .192 +.004 .188 57 3325 ---- .184B .168A .168A .186 +.004 .182 3350 ---- .178B .163A .163A .180 +.004 .176 3375 ---- .172B .158A .158A .174 +.004 .170 3400 ---- .167B .153A .153A .169 +.004 .165 41 3425 ---- .161B .148A .148A .164 +.004 .160 3450 ---- .156B .144A .144A .159 +.004 .155 2 3475 ---- .151B .140A .140A .154 +.004 .150 3500 ---- .147B .136A .136A .150 +.004 .146 3525 ---- .142B .132A .132A .145 +.004 .141 3550 ---- .138B .128A .128A .141 +.004 .137 1 3 3575 ---- .134B .125A .125A .137 +.004 .133 3600 ---- .130B .121A .121A .133 +.004 .129 103 3625 ---- .127B .118A .118A .129 +.003 .126 3 3650 ---- .123B .115A .115A .126 +.004 .122 2 3675 ---- .120B .112A .112A .123 +.004 .119 3700 ---- ---- .109A .109A .119 +.003 .116 1 4 3725 ---- .113B .106A .106A .116 +.004 .112 1 4000 ---- ---- .081A .081A .089 +.004 .085 11 4500 ---- ---- .053A .053A .060 +.003 .057 216 5000 .040 .040 .040 .040 .044 +.003 1 .041 22 6000 ---- ---- ---- ---- .027 +.002 .025 443 10000 ---- ---- ---- ---- .008 +.001 .007 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 14.909 -.056 14.965 750 ---- ---- ---- ---- 14.659 -.056 14.715 775 ---- ---- ---- ---- 14.409 -.056 14.465 800 ---- ---- ---- ---- 14.159 -.056 14.215 825 ---- ---- ---- ---- 13.909 -.056 13.965 850 ---- ---- ---- ---- 13.659 -.056 13.715 875 ---- ---- ---- ---- 13.409 -.056 13.465 900 ---- ---- ---- ---- 13.159 -.056 13.215 925 ---- ---- ---- ---- 12.909 -.056 12.965 950 ---- ---- ---- ---- 12.659 -.056 12.715 975 ---- ---- ---- ---- 12.409 -.056 12.465 1000 ---- ---- ---- ---- 12.159 -.056 12.215 1025 ---- ---- ---- ---- 11.909 -.056 11.965 1050 ---- ---- ---- ---- 11.659 -.056 11.715 1075 ---- ---- ---- ---- 11.409 -.056 11.465 1100 ---- ---- ---- ---- 11.159 -.056 11.215 1125 ---- ---- ---- ---- 10.909 -.056 10.965 1150 ---- ---- ---- ---- 10.659 -.056 10.715 1175 ---- ---- ---- ---- 10.409 -.056 10.465 1200 ---- ---- ---- ---- 10.159 -.056 10.215 1225 ---- ---- ---- ---- 9.909 -.056 9.965 1250 ---- ---- ---- ---- 9.659 -.056 9.715 1275 ---- ---- ---- ---- 9.409 -.056 9.465 1300 ---- ---- ---- ---- 9.159 -.056 9.215 1325 ---- ---- ---- ---- 8.909 -.056 8.965 1350 ---- ---- ---- ---- 8.659 -.056 8.715 1375 ---- ---- ---- ---- 8.409 -.056 8.465 1400 ---- ---- ---- ---- 8.160 -.055 8.215 1425 ---- ---- ---- ---- 7.913 -.054 7.967 1450 ---- ---- ---- ---- 7.668 -.054 7.722 1475 ---- ---- ---- ---- 7.425 -.053 7.478 1500 ---- ---- ---- ---- 7.184 -.052 7.236 1525 ---- ---- 6.510A 6.510A 6.945 -.052 6.997 1550 6.506 6.696B 6.300A 6.696B 6.709 -.051 15 6.760 1575 ---- 6.648B 6.068A 6.068A 6.475 -.051 6.526 1600 ---- 6.408B 5.814A 5.814A 6.243 -.051 6.294 1625 ---- 6.175B 5.616A 5.616A 6.015 -.050 6.065 1650 ---- 5.950B 5.382A 5.382A 5.789 -.050 5.839 1675 ---- 5.720B 5.160A 5.160A 5.567 -.049 5.616 1700 ---- 5.486B 4.960A 4.960A 5.348 -.049 5.397 1725 ---- 5.278B 4.745A 4.745A 5.133 -.048 5.181 1750 ---- 5.076B 4.557A 4.557A 4.922 -.047 4.969 1775 ---- 4.861B 4.355A 4.355A 4.715 -.046 4.761 1800 ---- 4.645B 4.184A 4.184A 4.512 -.045 4.557 1825 ---- 4.453B 3.993A 3.993A 4.314 -.044 4.358 4 1850 ---- 4.257B 3.791A 3.791A 4.121 -.043 4.164 1875 ---- 4.061B 3.625A 3.625A 3.933 -.042 3.975 1900 ---- 3.886B 3.429A 3.429A 3.751 -.040 3.791 1925 ---- 3.684B 3.299A 3.299A 3.574 -.039 3.613 1950 ---- 3.510B 3.110A 3.110A 3.403 -.037 3.440 1975 ---- 3.360B 2.963A 2.963A 3.237 -.036 3.273 2000 ---- 3.181B 2.807A 2.807A 3.078 -.034 3.112 2025 ---- 3.031B 2.697A 2.697A 2.925 -.032 2.957 2050 ---- 2.881B 2.543A 2.543A 2.777 -.032 2.809 2075 ---- 2.731B 2.368A 2.368A 2.636 -.030 2.666 2100 ---- 2.593B 2.246A 2.246A 2.501 -.028 2.529 2125 ---- 2.461B 2.129A 2.129A 2.373 -.026 2.399 2150 ---- 2.334B 2.017A 2.017A 2.250 -.025 2.275 1 2175 ---- 2.214B 1.911A 1.911A 2.133 -.024 2.157 2200 ---- 2.102B 1.811A 1.811A 2.023 -.021 2.044 2225 ---- 1.991B 1.717A 1.717A 1.918 -.020 1.938 2250 ---- 1.889B 1.628A 1.628A 1.818 -.019 1.837 2275 ---- 1.791B 1.544A 1.544A 1.724 -.018 1.742 2300 ---- 1.700B 1.464A 1.464A 1.636 -.016 1.652 2325 ---- 1.613B 1.390A 1.390A 1.552 -.015 1.567 1 1 2350 ---- 1.531B 1.319A 1.319A 1.473 -.014 1.487 2375 ---- 1.454B 1.253A 1.253A 1.399 -.013 1.412 2400 ---- 1.381B 1.191A 1.191A 1.329 -.012 1.341 5 58 2425 ---- 1.314B 1.133A 1.133A 1.264 -.010 1.274 15 2450 ---- 1.249B 1.078A 1.078A 1.202 -.009 27 1.211 1 100 2475 ---- 1.189B 1.027A 1.027A 1.144 -.008 1.152 1 1 2500 1.000 1.131B .979A 1.131B 1.090 -.007 2 1.097 3 80 2525 ---- 1.077B .934A .934A 1.039 -.006 1.045 1 2550 ---- 1.026B .891A .891A .991 -.005 .996 1 4 2575 ---- .979B .851A .851A .946 -.004 .950 1 2600 ---- .934B .814A .814A .903 -.004 .907 11 34 2625 ---- .892B .778A .778A .863 -.003 .866 1 12 2650 ---- .854B .745A .745A .826 -.002 .828 14 2675 ---- .815B .713A .713A .791 -.001 .792 2700 ---- .780B .683A .683A .758 .000 .758 5 48 2725 ---- .747B .656A .656A .726 -.001 .727 8 2750 ---- .715B .629A .629A .697 .000 .697 2775 ---- .686B .604A .604A .669 +.001 .668 2800 ---- .658B .581A .581A .643 +.002 .641 13 46 2825 ---- .632B .559A .559A .618 +.002 .616 5 2850 ---- .607B .538A .538A .594 +.002 .592 5 2875 ---- .583B .518A .518A .572 +.003 .569 2900 ---- .561B .499A .499A .551 +.003 .548 11 2925 ---- .540B .481A .481A .531 +.004 .527 2950 ---- .520B .464A .464A .512 +.004 .508 12 2975 ---- .501B .449A .449A .494 +.004 .490 3000 .440 .483B .433A .433A .477 +.005 1 .472 13 2576 3025 ---- .466B .419A .419A .461 +.005 .456 3050 ---- .450B .405A .405A .445 +.005 .440 3075 ---- .435B .392A .392A .431 +.006 .425 3100 ---- .420B .379A .379A .417 +.006 .411 49 3125 ---- .406B .368A .368A .404 +.006 .398 4 3150 ---- .393B .356A .356A .391 +.006 .385 3175 ---- .379B .345A .345A .379 +.006 .373 3200 ---- .367B .335A .335A .368 +.006 .362 69 3225 ---- .355B .325A .325A .357 +.006 .351 4 3250 ---- .344B .316A .316A .346 +.006 .340 3275 ---- .334B .307A .307A .337 +.007 .330 3300 ---- .324B .298A .298A .327 +.006 .321 3325 ---- .314B .290A .290A .318 +.006 .312 3350 ---- .305B .282A .282A .309 +.006 .303 3375 ---- .296B .275A .275A .301 +.006 .295 3400 ---- .288B .267A .267A .293 +.006 .287 3425 ---- .280B .260A .260A .285 +.006 .279 3450 ---- ---- .254A .254A .278 +.006 .272 3475 ---- .265B .247A .247A .271 +.007 .264 1 3500 .252 .260 .241A .255A .264 +.006 115 .258 2243 3525 ---- ---- .235A .235A .258 +.007 .251 3550 ---- ---- .229A .229A .251 +.006 .245 3575 ---- ---- .224A .224A .245 +.007 .238 3600 ---- ---- .219A .219A .239 +.006 .233 2 3 3625 ---- ---- .213A .213A .234 +.007 .227 3650 ---- ---- .209A .209A .228 +.007 .221 3675 ---- ---- .204A .204A .223 +.007 .216 5 3700 ---- ---- .199A .199A .218 +.007 .211 8 3725 ---- ---- .195A .195A .213 +.007 .206 3750 ---- ---- .191A .191A .208 +.007 .201 200 3775 ---- ---- .186A .186A .203 +.006 .197 3800 ---- ---- .182A .182A .199 +.007 .192 11 3825 ---- ---- .179A .179A .195 +.007 .188 3850 ---- ---- .175A .175A .191 +.007 .184 3875 ---- ---- .171A .171A .187 +.007 .180 3900 ---- ---- .168A .168A .183 +.007 .176 3925 ---- ---- .164A .164A .179 +.007 .172 3950 ---- ---- .161A .161A .175 +.007 .168 3975 ---- ---- .158A .158A .172 +.007 .165 4000 ---- ---- .155A .155A .169 +.008 .161 1 7 4025 ---- ---- .152A .152A .165 +.007 .158 4050 ---- ---- .150A .150A .162 +.007 .155 4075 ---- ---- .147A .147A .159 +.007 .152 4100 ---- ---- .144A .144A .156 +.007 .149 4500 ---- ---- .108A .108A .117 +.007 .110 3 4 4700 ---- ---- .095A .095A .103 +.007 .096 4900 ---- ---- .084A .084A .091 +.006 .085 5000 ---- ---- ---- ---- .086 +.006 .080 246 5500 ---- ---- ---- ---- .065 +.005 .060 6000 ---- ---- ---- ---- .051 +.004 .047 3 7000 ---- ---- ---- ---- .033 +.002 .031 110 7500 ---- ---- ---- ---- .028 +.002 .026 SO SEP24 Silver Option CALL 1250 ---- ---- ---- ---- 9.896 ---- ---- 1275 ---- ---- ---- ---- 9.646 ---- ---- 1300 ---- ---- ---- ---- 9.396 ---- ---- 1325 ---- ---- ---- ---- 9.146 ---- ---- 1350 ---- ---- ---- ---- 8.897 -.063 8.960 1375 ---- ---- ---- ---- 8.650 -.062 8.712 1400 ---- ---- ---- ---- 8.405 -.063 8.468 1425 ---- ---- ---- ---- 8.163 -.062 8.225 1450 ---- ---- ---- ---- 7.923 -.061 7.984 1475 ---- ---- ---- ---- 7.685 -.061 7.746 1500 ---- ---- ---- ---- 7.449 -.061 7.510 1525 ---- ---- ---- ---- 7.215 -.061 7.276 1550 ---- ---- ---- ---- 6.984 -.060 7.044 1575 ---- ---- ---- ---- 6.755 -.060 6.815 1600 ---- ---- ---- ---- 6.529 -.059 6.588 1625 ---- ---- ---- ---- 6.305 -.059 6.364 1650 ---- ---- ---- ---- 6.085 -.058 6.143 1 8 1675 ---- ---- ---- ---- 5.867 -.058 5.925 1700 ---- ---- ---- ---- 5.653 -.057 5.710 1725 ---- ---- ---- ---- 5.442 -.056 5.498 1750 ---- ---- ---- ---- 5.235 -.056 5.291 1775 ---- ---- ---- ---- 5.032 -.055 5.087 1800 ---- ---- ---- ---- 4.833 -.055 4.888 1825 ---- ---- ---- ---- 4.639 -.053 4.692 1850 ---- ---- ---- ---- 4.449 -.053 4.502 1875 ---- ---- ---- ---- 4.264 -.052 4.316 1900 ---- ---- ---- ---- 4.085 -.051 4.136 1925 ---- ---- ---- ---- 3.910 -.050 3.960 1950 ---- ---- ---- ---- 3.740 -.050 3.790 1975 ---- ---- ---- ---- 3.576 -.049 3.625 2000 ---- ---- ---- ---- 3.418 -.047 3.465 2025 ---- ---- ---- ---- 3.265 -.046 3.311 2050 ---- ---- ---- ---- 3.118 -.045 3.163 2075 ---- ---- ---- ---- 2.976 -.045 3.021 2100 ---- ---- ---- ---- 2.841 -.043 2.884 2125 ---- ---- ---- ---- 2.711 -.042 2.753 2150 ---- ---- ---- ---- 2.586 -.041 2.627 2175 ---- ---- ---- ---- 2.468 -.040 2.508 2200 ---- ---- ---- ---- 2.354 -.039 2.393 2225 ---- ---- ---- ---- 2.247 -.038 2.285 2250 ---- ---- ---- ---- 2.144 -.037 2.181 2275 ---- ---- ---- ---- 2.047 -.036 2.083 2300 ---- ---- ---- ---- 1.954 -.035 1.989 2325 ---- ---- ---- ---- 1.867 -.034 1.901 2350 1.720 1.720 1.720 1.720 1.784 -.033 1 1.817 2375 1.556 1.556 1.556 1.556 1.706 -.031 1 1.737 2400 1.418 1.418 1.418 1.418 1.631 -.031 1 1.662 2425 ---- ---- ---- ---- 1.561 -.030 1.591 1 1 2450 ---- ---- ---- ---- 1.495 -.029 1.524 1 1 2475 ---- ---- ---- ---- 1.433 -.028 1.461 1 1 2500 ---- ---- ---- ---- 1.374 -.027 1.401 1 1 2525 ---- ---- ---- ---- 1.318 -.026 1.344 1 1 2550 ---- ---- ---- ---- 1.265 -.026 1.291 1 1 2575 ---- ---- ---- ---- 1.215 -.026 1.241 1 1 2600 1.150 1.150 1.150 1.150 1.169 -.024 1 1.193 1 1 2625 ---- ---- ---- ---- 1.124 -.024 1.148 2650 ---- ---- ---- ---- 1.082 -.023 1.105 2675 ---- ---- ---- ---- 1.043 -.022 1.065 2700 ---- ---- ---- ---- 1.005 -.022 1.027 2725 ---- ---- ---- ---- .970 -.021 .991 2750 ---- ---- ---- ---- .936 -.020 .956 2775 ---- ---- ---- ---- .904 -.020 .924 2800 ---- ---- ---- ---- .874 -.019 .893 2825 ---- ---- ---- ---- .845 -.019 .864 2850 ---- ---- ---- ---- .818 -.018 .836 2875 ---- ---- ---- ---- .792 -.017 .809 2900 ---- ---- ---- ---- .767 -.017 .784 2925 ---- ---- ---- ---- .743 -.017 .760 2950 ---- ---- ---- ---- .720 -.017 .737 2975 ---- ---- ---- ---- .699 -.016 .715 3000 ---- ---- ---- ---- .678 -.016 .694 3025 ---- ---- ---- ---- .659 -.015 .674 3050 ---- ---- ---- ---- .640 -.015 .655 3075 ---- ---- ---- ---- .622 -.015 .637 3100 ---- ---- ---- ---- .605 -.014 .619 3125 ---- ---- ---- ---- .589 -.014 .603 3150 ---- ---- ---- ---- .573 -.014 .587 3175 ---- ---- ---- ---- .558 -.014 .572 3200 ---- ---- ---- ---- .544 -.013 .557 3225 ---- ---- ---- ---- .531 -.013 .544 3250 ---- ---- ---- ---- .518 -.012 .530 3275 ---- ---- ---- ---- .505 -.013 .518 3300 ---- ---- ---- ---- .494 -.012 .506 3325 ---- ---- ---- ---- .482 -.012 .494 3350 ---- ---- ---- ---- .471 -.012 .483 3375 ---- ---- ---- ---- .461 -.011 .472 3400 ---- ---- ---- ---- .451 -.011 .462 3425 ---- ---- ---- ---- .441 -.011 .452 3450 ---- ---- ---- ---- .432 -.011 .443 3475 ---- ---- ---- ---- .424 -.010 .434 3500 ---- ---- ---- ---- .415 -.010 .425 3525 ---- ---- ---- ---- .407 -.010 .417 3550 ---- ---- ---- ---- .399 -.010 .409 3575 ---- ---- ---- ---- .392 -.010 .402 3600 ---- ---- ---- ---- .385 -.010 .395 3625 ---- ---- ---- ---- .378 -.010 .388 4000 ---- ---- ---- ---- .303 -.008 .311 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 15.454 -.063 15.517 750 ---- ---- ---- ---- 15.204 -.063 15.267 775 ---- ---- ---- ---- 14.954 -.063 15.017 800 ---- ---- ---- ---- 14.704 -.063 14.767 825 ---- ---- ---- ---- 14.454 -.063 14.517 850 ---- ---- ---- ---- 14.204 -.063 14.267 875 ---- ---- ---- ---- 13.954 -.063 14.017 900 ---- ---- ---- ---- 13.704 -.063 13.767 925 ---- ---- ---- ---- 13.454 -.063 13.517 950 ---- ---- ---- ---- 13.204 -.063 13.267 975 ---- ---- ---- ---- 12.954 -.063 13.017 1000 ---- ---- ---- ---- 12.704 -.063 12.767 1025 ---- ---- ---- ---- 12.454 -.063 12.517 1050 ---- ---- ---- ---- 12.204 -.063 12.267 1075 ---- ---- ---- ---- 11.954 -.063 12.017 1100 ---- ---- ---- ---- 11.704 -.063 11.767 1125 ---- ---- ---- ---- 11.454 -.063 11.517 1150 ---- ---- ---- ---- 11.204 -.063 11.267 1175 ---- ---- ---- ---- 10.954 -.063 11.017 1200 ---- ---- ---- ---- 10.704 -.063 10.767 1225 ---- ---- ---- ---- 10.454 -.063 10.517 1250 ---- ---- ---- ---- 10.206 -.063 10.269 1275 ---- ---- ---- ---- 9.959 -.063 10.022 1300 ---- ---- ---- ---- 9.713 -.063 9.776 1325 ---- ---- ---- ---- 9.469 -.062 9.531 1350 ---- ---- ---- ---- 9.225 -.062 9.287 1375 ---- ---- ---- ---- 8.982 -.062 9.044 1400 ---- ---- ---- ---- 8.741 -.061 8.802 1425 ---- ---- ---- ---- 8.500 -.061 8.561 1450 ---- ---- ---- ---- 8.261 -.061 8.322 1475 ---- ---- ---- ---- 8.022 -.061 8.083 1500 ---- ---- ---- ---- 7.785 -.061 7.846 1525 ---- ---- ---- ---- 7.550 -.060 7.610 1550 ---- ---- ---- ---- 7.317 -.060 7.377 1575 ---- ---- ---- ---- 7.087 -.059 7.146 1600 ---- ---- ---- ---- 6.860 -.059 6.919 1625 ---- ---- ---- ---- 6.637 -.058 6.695 1650 ---- ---- ---- ---- 6.418 -.058 6.476 1675 ---- ---- ---- ---- 6.204 -.057 6.261 1700 ---- ---- ---- ---- 5.995 -.057 6.052 1725 ---- ---- ---- ---- 5.791 -.056 5.847 1750 ---- ---- ---- ---- 5.592 -.056 5.648 1775 ---- ---- ---- ---- 5.399 -.055 5.454 1800 ---- ---- ---- ---- 5.212 -.054 5.266 1825 ---- ---- ---- ---- 5.030 -.053 5.083 1850 ---- ---- ---- ---- 4.853 -.053 4.906 1875 ---- ---- ---- ---- 4.681 -.052 4.733 1900 ---- ---- ---- ---- 4.515 -.050 4.565 1925 ---- ---- ---- ---- 4.353 -.049 4.402 1950 ---- ---- ---- ---- 4.195 -.049 4.244 1975 ---- ---- ---- ---- 4.040 -.048 4.088 2000 ---- ---- ---- ---- 3.890 -.047 3.937 2025 ---- ---- ---- ---- 3.742 -.046 3.788 2050 ---- ---- ---- ---- 3.598 -.045 3.643 2075 ---- ---- ---- ---- 3.458 -.044 3.502 2100 ---- ---- ---- ---- 3.321 -.043 3.364 2125 ---- ---- ---- ---- 3.187 -.043 3.230 2150 ---- ---- ---- ---- 3.058 -.041 3.099 2175 ---- ---- ---- ---- 2.932 -.041 2.973 2200 ---- ---- ---- ---- 2.810 -.040 2.850 2225 ---- ---- ---- ---- 2.693 -.039 2.732 2250 ---- ---- ---- ---- 2.580 -.038 2.618 2275 ---- ---- ---- ---- 2.471 -.037 2.508 2300 ---- ---- ---- ---- 2.367 -.036 2.403 2325 ---- ---- ---- ---- 2.267 -.035 2.302 2350 ---- ---- ---- ---- 2.172 -.034 2.206 2375 ---- ---- ---- ---- 2.082 -.033 2.115 2400 ---- ---- ---- ---- 1.997 -.032 2.029 2425 ---- ---- ---- ---- 1.916 -.032 1.948 2450 ---- ---- ---- ---- 1.840 -.031 1.871 2475 ---- ---- ---- ---- 1.769 -.030 1.799 2500 ---- ---- ---- ---- 1.701 -.030 1.731 2525 ---- ---- ---- ---- 1.637 -.029 1.666 2550 ---- ---- ---- ---- 1.577 -.029 1.606 2575 ---- ---- ---- ---- 1.521 -.027 1.548 2600 ---- ---- ---- ---- 1.468 -.026 1.494 2625 ---- ---- ---- ---- 1.417 -.027 1.444 2650 ---- ---- ---- ---- 1.370 -.026 1.396 2675 ---- ---- ---- ---- 1.325 -.025 1.350 2700 ---- ---- ---- ---- 1.283 -.024 1.307 2725 ---- ---- ---- ---- 1.243 -.024 1.267 2750 ---- ---- ---- ---- 1.205 -.023 1.228 2775 ---- ---- ---- ---- 1.169 -.023 1.192 2800 ---- ---- ---- ---- 1.135 -.022 1.157 2825 ---- ---- ---- ---- 1.102 -.022 1.124 2850 ---- ---- ---- ---- 1.071 -.021 1.092 1 2875 ---- ---- ---- ---- 1.041 -.021 1.062 2900 ---- ---- ---- ---- 1.013 -.020 1.033 2925 ---- ---- ---- ---- .986 -.019 1.005 2950 ---- ---- ---- ---- .959 -.019 .978 2975 ---- ---- ---- ---- .934 -.018 .952 3000 ---- ---- ---- ---- .910 -.017 40 .927 1 3025 ---- ---- ---- ---- .886 -.017 .903 3050 ---- ---- ---- ---- .863 -.017 .880 3075 ---- ---- ---- ---- .841 -.017 .858 3100 ---- ---- ---- ---- .819 -.017 .836 3125 ---- ---- ---- ---- .799 -.015 .814 3150 ---- ---- ---- ---- .778 -.016 .794 3175 ---- ---- ---- ---- .758 -.016 .774 3200 ---- ---- ---- ---- .739 -.015 .754 3225 ---- ---- ---- ---- .721 -.014 .735 3250 ---- ---- ---- ---- .703 -.014 .717 1 3275 ---- ---- ---- ---- .686 -.014 .700 3300 ---- ---- ---- ---- .669 -.014 .683 3325 ---- ---- ---- ---- .653 -.013 .666 3350 ---- ---- ---- ---- .637 -.014 .651 3375 ---- ---- ---- ---- .622 -.013 .635 3400 ---- ---- ---- ---- .608 -.013 .621 3425 ---- ---- ---- ---- .594 -.013 .607 3450 ---- ---- ---- ---- .581 -.013 .594 3475 ---- ---- ---- ---- .569 -.012 .581 3500 ---- ---- ---- ---- .557 -.012 .569 1 3525 ---- ---- ---- ---- .546 -.011 .557 3550 ---- ---- ---- ---- .535 -.011 .546 3575 ---- ---- ---- ---- .525 -.011 .536 3600 ---- ---- ---- ---- .515 -.011 .526 3625 ---- ---- ---- ---- .506 -.011 .517 3650 ---- ---- ---- ---- .497 -.010 .507 3675 ---- ---- ---- ---- .488 -.011 .499 3700 ---- ---- ---- ---- .480 -.011 .491 3725 ---- ---- ---- ---- .473 -.010 .483 3750 ---- ---- ---- ---- .465 -.010 .475 3775 ---- ---- ---- ---- .458 -.010 .468 3800 ---- ---- ---- ---- .452 -.009 .461 3825 ---- ---- ---- ---- .445 -.010 .455 3850 ---- ---- ---- ---- .439 -.009 .448 3875 ---- ---- ---- ---- .433 -.009 .442 3900 ---- ---- ---- ---- .427 -.009 .436 3925 ---- ---- ---- ---- .422 -.008 .430 3950 ---- ---- ---- ---- .416 -.009 .425 3975 ---- ---- ---- ---- .411 -.009 .420 4000 ---- ---- ---- ---- .406 -.009 .415 4025 ---- ---- ---- ---- .401 -.009 .410 4050 ---- ---- ---- ---- .397 -.008 .405 4075 ---- ---- ---- ---- .392 -.008 .400 4100 ---- ---- ---- ---- .388 -.008 .396 4500 ---- ---- ---- ---- .337 ---- 80 ---- 5000 ---- ---- ---- ---- .305 -.006 .311 6000 ---- ---- ---- ---- .298 -.006 40 .304 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 13.595 -.063 13.658 950 ---- ---- ---- ---- 13.345 -.063 13.408 975 ---- ---- ---- ---- 13.095 -.063 13.158 1000 ---- ---- ---- ---- 12.845 -.063 12.908 1025 ---- ---- ---- ---- 12.595 -.063 12.658 1050 ---- ---- ---- ---- 12.345 -.063 12.408 1075 ---- ---- ---- ---- 12.097 -.063 12.160 1100 ---- ---- ---- ---- 11.852 -.062 11.914 1125 ---- ---- ---- ---- 11.609 -.062 11.671 1150 ---- ---- ---- ---- 11.368 -.062 11.430 1175 ---- ---- ---- ---- 11.130 -.062 11.192 1200 ---- ---- ---- ---- 10.893 -.062 10.955 1225 ---- ---- ---- ---- 10.659 -.062 10.721 1250 ---- ---- ---- ---- 10.427 -.062 10.489 1275 ---- ---- ---- ---- 10.197 -.061 10.258 1300 ---- ---- ---- ---- 9.968 -.062 10.030 1325 ---- ---- ---- ---- 9.742 -.061 9.803 1350 ---- ---- ---- ---- 9.517 -.061 9.578 1375 ---- ---- ---- ---- 9.294 -.061 9.355 1400 ---- ---- ---- ---- 9.073 -.060 9.133 1425 ---- ---- ---- ---- 8.854 -.060 8.914 1450 ---- ---- ---- ---- 8.636 -.060 8.696 1475 ---- ---- ---- ---- 8.420 -.059 8.479 1500 ---- ---- ---- ---- 8.206 -.059 8.265 1525 ---- ---- ---- ---- 7.993 -.059 8.052 1550 ---- ---- ---- ---- 7.783 -.058 7.841 1575 ---- ---- ---- ---- 7.574 -.058 7.632 1600 ---- ---- ---- ---- 7.368 -.057 7.425 1625 ---- ---- ---- ---- 7.164 -.056 7.220 1650 ---- ---- ---- ---- 6.962 -.056 7.018 1675 ---- ---- ---- ---- 6.763 -.056 6.819 1700 ---- ---- ---- ---- 6.567 -.055 6.622 1725 ---- ---- ---- ---- 6.374 -.055 6.429 1750 ---- ---- ---- ---- 6.185 -.053 6.238 1775 ---- ---- ---- ---- 5.998 -.053 6.051 1800 ---- ---- ---- ---- 5.815 -.053 5.868 1825 ---- ---- ---- ---- 5.636 -.052 5.688 1850 ---- ---- ---- ---- 5.461 -.051 5.512 1875 ---- ---- ---- ---- 5.289 -.050 5.339 1900 ---- ---- ---- ---- 5.120 -.050 5.170 1925 ---- ---- ---- ---- 4.956 -.049 5.005 1950 ---- ---- ---- ---- 4.796 -.048 4.844 1975 ---- ---- ---- ---- 4.639 -.048 4.687 2000 ---- ---- ---- ---- 4.487 -.047 4.534 2025 ---- ---- ---- ---- 4.338 -.046 4.384 2050 ---- ---- ---- ---- 4.193 -.046 4.239 2075 ---- ---- ---- ---- 4.053 -.045 4.098 2100 ---- ---- ---- ---- 3.917 -.044 3.961 2125 ---- ---- ---- ---- 3.785 -.043 3.828 2150 ---- ---- ---- ---- 3.657 -.042 3.699 2175 ---- ---- ---- ---- 3.534 -.041 3.575 2200 ---- ---- ---- ---- 3.415 -.040 3.455 2225 ---- ---- ---- ---- 3.300 -.040 3.340 2250 ---- ---- ---- ---- 3.190 -.039 3.229 2275 ---- ---- ---- ---- 3.084 -.039 3.123 2300 ---- ---- ---- ---- 2.983 -.038 3.021 2325 ---- ---- ---- ---- 2.886 -.037 2.923 2350 ---- ---- ---- ---- 2.794 -.036 2.830 2375 ---- ---- ---- ---- 2.706 -.035 2.741 2400 ---- ---- ---- ---- 2.621 -.035 2.656 2425 ---- ---- ---- ---- 2.541 -.034 2.575 2450 ---- ---- ---- ---- 2.465 -.033 2.498 2475 ---- ---- ---- ---- 2.392 -.033 2.425 2500 ---- ---- ---- ---- 2.323 -.032 2.355 2525 ---- ---- ---- ---- 2.258 -.031 2.289 2550 ---- ---- ---- ---- 2.196 -.030 2.226 2575 ---- ---- ---- ---- 2.137 -.030 2.167 2600 ---- ---- ---- ---- 2.081 -.029 2.110 2625 ---- ---- ---- ---- 2.028 -.029 2.057 2650 ---- ---- ---- ---- 1.977 -.029 2.006 2675 ---- ---- ---- ---- 1.930 -.027 1.957 2700 ---- ---- ---- ---- 1.884 -.027 1.911 2725 ---- ---- ---- ---- 1.841 -.027 1.868 2750 ---- ---- ---- ---- 1.800 -.026 1.826 2775 ---- ---- ---- ---- 1.761 -.026 1.787 2800 ---- ---- ---- ---- 1.724 -.025 1.749 2825 ---- ---- ---- ---- 1.688 -.025 1.713 2850 ---- ---- ---- ---- 1.654 -.025 1.679 2875 ---- ---- ---- ---- 1.622 -.024 1.646 2900 ---- ---- ---- ---- 1.591 -.023 1.614 2925 ---- ---- ---- ---- 1.561 -.023 1.584 2950 ---- ---- ---- ---- 1.532 -.023 1.555 2975 ---- ---- ---- ---- 1.505 -.022 1.527 3000 ---- ---- ---- ---- 1.478 -.022 1.500 3025 ---- ---- ---- ---- 1.453 -.021 1.474 3050 ---- ---- ---- ---- 1.428 -.022 1.450 3075 ---- ---- ---- ---- 1.404 -.022 1.426 3100 ---- ---- ---- ---- 1.381 -.021 1.402 3125 ---- ---- ---- ---- 1.359 -.021 1.380 3150 ---- ---- ---- ---- 1.338 -.020 1.358 3175 ---- ---- ---- ---- 1.317 -.020 1.337 3200 ---- ---- ---- ---- 1.297 -.020 1.317 3225 ---- ---- ---- ---- 1.277 -.020 1.297 3250 ---- ---- ---- ---- 1.258 -.020 1.278 3275 ---- ---- ---- ---- 1.240 -.019 1.259 3300 ---- ---- ---- ---- 1.222 -.019 1.241 3325 ---- ---- ---- ---- 1.205 -.018 1.223 3350 ---- ---- ---- ---- 1.188 -.018 1.206 3375 ---- ---- ---- ---- 1.171 -.018 1.189 3400 ---- ---- ---- ---- 1.155 -.018 1.173 3425 ---- ---- ---- ---- 1.140 -.017 1.157 3450 ---- ---- ---- ---- 1.125 -.017 1.142 3475 ---- ---- ---- ---- 1.110 -.017 1.127 3500 ---- ---- ---- ---- 1.096 -.017 1.113 3525 ---- ---- ---- ---- 1.082 -.016 1.098 3550 ---- ---- ---- ---- 1.068 -.017 1.085 3575 ---- ---- ---- ---- 1.055 -.016 1.071 3600 ---- ---- ---- ---- 1.042 -.017 1.059 3625 ---- ---- ---- ---- 1.030 -.016 1.046 3650 ---- ---- ---- ---- 1.018 -.016 1.034 3675 ---- ---- ---- ---- 1.007 -.015 1.022 3700 ---- ---- ---- ---- .996 -.015 1.011 3725 ---- ---- ---- ---- .985 -.015 1.000 3750 ---- ---- ---- ---- .974 -.015 .989 3775 ---- ---- ---- ---- .964 -.015 .979 3800 ---- ---- ---- ---- .954 -.015 .969 3825 ---- ---- ---- ---- .945 -.015 .960 3850 ---- ---- ---- ---- .936 -.014 .950 3875 ---- ---- ---- ---- .927 -.014 .941 3900 ---- ---- ---- ---- .918 -.015 .933 3925 ---- ---- ---- ---- .910 -.014 .924 3950 ---- ---- ---- ---- .902 -.014 .916 3975 ---- ---- ---- ---- .894 -.014 .908 4000 ---- ---- ---- ---- .887 -.014 .901 4025 ---- ---- ---- ---- .880 -.013 .893 4050 ---- ---- ---- ---- .873 -.013 .886 4075 ---- ---- ---- ---- .866 -.013 .879 4100 ---- ---- ---- ---- .859 -.014 .873 4125 ---- ---- ---- ---- .853 -.013 .866 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 13.707 -.063 13.770 950 ---- ---- ---- ---- 13.457 -.063 13.520 975 ---- ---- ---- ---- 13.207 -.063 13.270 1000 ---- ---- ---- ---- 12.959 -.063 13.022 1025 ---- ---- ---- ---- 12.714 -.063 12.777 1050 ---- ---- ---- ---- 12.471 -.063 12.534 1075 ---- ---- ---- ---- 12.231 -.063 12.294 1100 ---- ---- ---- ---- 11.993 -.063 12.056 1125 ---- ---- ---- ---- 11.758 -.062 11.820 1150 ---- ---- ---- ---- 11.524 -.063 11.587 1175 ---- ---- ---- ---- 11.293 -.063 11.356 1200 ---- ---- ---- ---- 11.064 -.063 11.127 1225 ---- ---- ---- ---- 10.837 -.062 10.899 1250 ---- ---- ---- ---- 10.612 -.062 10.674 1275 ---- ---- ---- ---- 10.389 -.061 10.450 1300 ---- ---- ---- ---- 10.167 -.061 10.228 1325 ---- ---- ---- ---- 9.947 -.061 10.008 1350 ---- ---- ---- ---- 9.729 -.061 9.790 1375 ---- ---- ---- ---- 9.513 -.060 9.573 1400 ---- ---- ---- ---- 9.298 -.060 9.358 1425 ---- ---- ---- ---- 9.084 -.060 9.144 1450 ---- ---- ---- ---- 8.873 -.059 8.932 1475 ---- ---- ---- ---- 8.662 -.060 8.722 1500 ---- ---- ---- ---- 8.454 -.059 8.513 1525 ---- ---- ---- ---- 8.247 -.058 8.305 1550 ---- ---- ---- ---- 8.042 -.058 8.100 1575 ---- ---- ---- ---- 7.839 -.057 7.896 1600 ---- ---- ---- ---- 7.638 -.057 7.695 1625 ---- ---- ---- ---- 7.439 -.056 7.495 1650 ---- ---- ---- ---- 7.242 -.056 7.298 1675 ---- ---- ---- ---- 7.048 -.056 7.104 1700 ---- ---- ---- ---- 6.857 -.055 6.912 1725 ---- ---- ---- ---- 6.669 -.055 6.724 1750 ---- ---- ---- ---- 6.484 -.054 6.538 1775 ---- ---- ---- ---- 6.303 -.053 6.356 1800 ---- ---- ---- ---- 6.125 -.053 6.178 1825 ---- ---- ---- ---- 5.950 -.052 6.002 1850 ---- ---- ---- ---- 5.779 -.052 5.831 1875 ---- ---- ---- ---- 5.612 -.051 5.663 1900 ---- ---- ---- ---- 5.448 -.050 5.498 1925 ---- ---- ---- ---- 5.288 -.050 5.338 1950 ---- ---- ---- ---- 5.132 -.049 5.181 1975 ---- ---- ---- ---- 4.979 -.048 5.027 2000 ---- ---- ---- ---- 4.830 -.048 4.878 2025 ---- ---- ---- ---- 4.685 -.047 4.732 2050 ---- ---- ---- ---- 4.544 -.046 4.590 2075 ---- ---- ---- ---- 4.407 -.045 4.452 2100 ---- ---- ---- ---- 4.273 -.045 4.318 2125 ---- ---- ---- ---- 4.144 -.044 4.188 2150 ---- ---- ---- ---- 4.019 -.043 4.062 2175 ---- ---- ---- ---- 3.898 -.042 3.940 2200 ---- ---- ---- ---- 3.781 -.042 3.823 2225 ---- ---- ---- ---- 3.668 -.041 3.709 2250 ---- ---- ---- ---- 3.560 -.040 3.600 2275 ---- ---- ---- ---- 3.456 -.040 3.496 2300 ---- ---- ---- ---- 3.356 -.039 3.395 2325 ---- ---- ---- ---- 3.261 -.038 3.299 2350 ---- ---- ---- ---- 3.170 -.037 3.207 2375 ---- ---- ---- ---- 3.083 -.036 3.119 2400 ---- ---- ---- ---- 2.999 -.036 3.035 2425 ---- ---- ---- ---- 2.920 -.035 2.955 2450 ---- ---- ---- ---- 2.844 -.035 2.879 2475 ---- ---- ---- ---- 2.772 -.034 2.806 2500 ---- ---- ---- ---- 2.704 -.033 2.737 2525 ---- ---- ---- ---- 2.639 -.033 2.672 2550 ---- ---- ---- ---- 2.577 -.032 2.609 2575 ---- ---- ---- ---- 2.518 -.032 2.550 2600 ---- ---- ---- ---- 2.463 -.031 2.494 2625 ---- ---- ---- ---- 2.410 -.031 2.441 2650 ---- ---- ---- ---- 2.360 -.030 2.390 2675 ---- ---- ---- ---- 2.312 -.030 2.342 2700 ---- ---- ---- ---- 2.267 -.029 2.296 2725 ---- ---- ---- ---- 2.224 -.029 2.253 2750 ---- ---- ---- ---- 2.183 -.028 2.211 2775 ---- ---- ---- ---- 2.144 -.028 2.172 2800 ---- ---- ---- ---- 2.107 -.027 2.134 2825 ---- ---- ---- ---- 2.071 -.027 2.098 2850 ---- ---- ---- ---- 2.037 -.027 2.064 2875 ---- ---- ---- ---- 2.004 -.027 2.031 2900 ---- ---- ---- ---- 1.973 -.026 1.999 2925 ---- ---- ---- ---- 1.943 -.026 1.969 2950 ---- ---- ---- ---- 1.914 -.025 1.939 2975 ---- ---- ---- ---- 1.886 -.025 1.911 3000 ---- ---- ---- ---- 1.860 -.024 1.884 3025 ---- ---- ---- ---- 1.834 -.024 1.858 3050 ---- ---- ---- ---- 1.809 -.024 1.833 3075 ---- ---- ---- ---- 1.785 -.024 1.809 3100 ---- ---- ---- ---- 1.762 -.023 1.785 3125 ---- ---- ---- ---- 1.739 -.023 1.762 3150 ---- ---- ---- ---- 1.717 -.023 1.740 3175 ---- ---- ---- ---- 1.696 -.023 1.719 3200 ---- ---- ---- ---- 1.675 -.023 1.698 3225 ---- ---- ---- ---- 1.655 -.022 1.677 3250 ---- ---- ---- ---- 1.636 -.022 1.658 3275 ---- ---- ---- ---- 1.617 -.022 1.639 3300 ---- ---- ---- ---- 1.598 -.022 1.620 3325 ---- ---- ---- ---- 1.580 -.022 1.602 3350 ---- ---- ---- ---- 1.563 -.021 1.584 3375 ---- ---- ---- ---- 1.546 -.021 1.567 3400 ---- ---- ---- ---- 1.529 -.021 1.550 3425 ---- ---- ---- ---- 1.513 -.020 1.533 3450 ---- ---- ---- ---- 1.497 -.020 1.517 3475 ---- ---- ---- ---- 1.482 -.020 1.502 3500 ---- ---- ---- ---- 1.467 -.019 1.486 3525 ---- ---- ---- ---- 1.452 -.020 1.472 3550 ---- ---- ---- ---- 1.438 -.019 1.457 3575 ---- ---- ---- ---- 1.424 -.019 1.443 3600 ---- ---- ---- ---- 1.411 -.019 1.430 3625 ---- ---- ---- ---- 1.398 -.019 1.417 3650 ---- ---- ---- ---- 1.385 -.019 1.404 3675 ---- ---- ---- ---- 1.373 -.018 1.391 3700 ---- ---- ---- ---- 1.361 -.019 1.380 3725 ---- ---- ---- ---- 1.350 -.018 1.368 3750 ---- ---- ---- ---- 1.339 -.018 1.357 3775 ---- ---- ---- ---- 1.328 -.018 1.346 3800 ---- ---- ---- ---- 1.318 -.018 1.336 3825 ---- ---- ---- ---- 1.308 -.017 1.325 3850 ---- ---- ---- ---- 1.298 -.018 1.316 3875 ---- ---- ---- ---- 1.289 -.017 1.306 3900 ---- ---- ---- ---- 1.280 -.017 1.297 3925 ---- ---- ---- ---- 1.271 -.017 1.288 3950 ---- ---- ---- ---- 1.263 -.017 1.280 3975 ---- ---- ---- ---- 1.255 -.017 1.272 4000 ---- ---- ---- ---- 1.247 -.017 1.264 4025 ---- ---- ---- ---- 1.239 -.017 1.256 4050 ---- ---- ---- ---- 1.232 -.016 1.248 4075 ---- ---- ---- ---- 1.225 -.016 1.241 4100 ---- ---- ---- ---- 1.218 -.016 1.234 4125 ---- ---- ---- ---- 1.211 -.017 1.228 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 13.543 -.064 13.607 1050 ---- ---- ---- ---- 13.310 -.064 13.374 1075 ---- ---- ---- ---- 13.080 -.063 13.143 1100 ---- ---- ---- ---- 12.851 -.064 12.915 1125 ---- ---- ---- ---- 12.624 -.064 12.688 1150 ---- ---- ---- ---- 12.400 -.064 12.464 1175 ---- ---- ---- ---- 12.177 -.064 12.241 1200 ---- ---- ---- ---- 11.956 -.064 12.020 1225 ---- ---- ---- ---- 11.737 -.064 11.801 1250 ---- ---- ---- ---- 11.520 -.063 11.583 1275 ---- ---- ---- ---- 11.304 -.063 11.367 1300 ---- ---- ---- ---- 11.090 -.063 11.153 1325 ---- ---- ---- ---- 10.877 -.063 10.940 1350 ---- ---- ---- ---- 10.666 -.062 10.728 1375 ---- ---- ---- ---- 10.456 -.062 10.518 1400 ---- ---- ---- ---- 10.247 -.062 10.309 1425 ---- ---- ---- ---- 10.040 -.062 10.102 1450 ---- ---- ---- ---- 9.834 -.061 9.895 1475 ---- ---- ---- ---- 9.630 -.060 9.690 1500 ---- ---- ---- ---- 9.427 -.060 9.487 1525 ---- ---- ---- ---- 9.224 -.060 9.284 1550 ---- ---- ---- ---- 9.024 -.059 9.083 1575 ---- ---- ---- ---- 8.824 -.059 8.883 1600 ---- ---- ---- ---- 8.626 -.058 8.684 1625 ---- ---- ---- ---- 8.429 -.058 8.487 1650 ---- ---- ---- ---- 8.233 -.058 8.291 1675 ---- ---- ---- ---- 8.040 -.057 8.097 1700 ---- ---- ---- ---- 7.848 -.057 7.905 1725 ---- ---- ---- ---- 7.659 -.056 7.715 1750 ---- ---- ---- ---- 7.471 -.056 7.527 1775 ---- ---- ---- ---- 7.287 -.055 7.342 1800 ---- ---- ---- ---- 7.105 -.055 7.160 1825 ---- ---- ---- ---- 6.926 -.054 6.980 1850 ---- ---- ---- ---- 6.750 -.054 6.804 1875 ---- ---- ---- ---- 6.578 -.053 6.631 1900 ---- ---- ---- ---- 6.408 -.053 6.461 1925 ---- ---- ---- ---- 6.243 -.052 6.295 1950 ---- ---- ---- ---- 6.081 -.051 6.132 1975 ---- ---- ---- ---- 5.922 -.051 5.973 2000 ---- ---- ---- ---- 5.767 -.050 5.817 2025 ---- ---- ---- ---- 5.615 -.050 5.665 2050 ---- ---- ---- ---- 5.467 -.049 5.516 2075 ---- ---- ---- ---- 5.322 -.049 5.371 2100 ---- ---- ---- ---- 5.182 -.047 5.229 2125 ---- ---- ---- ---- 5.044 -.047 5.091 2150 ---- ---- ---- ---- 4.910 -.047 4.957 2175 ---- ---- ---- ---- 4.780 -.046 4.826 2200 ---- ---- ---- ---- 4.654 -.045 4.699 2225 ---- ---- ---- ---- 4.531 -.045 4.576 2250 ---- ---- ---- ---- 4.413 -.044 4.457 2275 ---- ---- ---- ---- 4.298 -.043 4.341 2300 ---- ---- ---- ---- 4.187 -.043 4.230 2325 ---- ---- ---- ---- 4.081 -.042 4.123 2350 ---- ---- ---- ---- 3.978 -.041 4.019 2375 ---- ---- ---- ---- 3.880 -.040 3.920 2400 ---- ---- ---- ---- 3.785 -.040 3.825 2425 ---- ---- ---- ---- 3.695 -.039 3.734 2450 ---- ---- ---- ---- 3.609 -.038 3.647 2475 ---- ---- ---- ---- 3.526 -.038 3.564 2500 ---- ---- ---- ---- 3.448 -.037 3.485 2525 ---- ---- ---- ---- 3.373 -.037 3.410 2550 ---- ---- ---- ---- 3.302 -.036 3.338 2575 ---- ---- ---- ---- 3.234 -.036 3.270 2600 ---- ---- ---- ---- 3.169 -.036 3.205 2625 ---- ---- ---- ---- 3.108 -.035 3.143 2650 ---- ---- ---- ---- 3.050 -.035 3.085 2675 ---- ---- ---- ---- 2.995 -.034 3.029 2700 ---- ---- ---- ---- 2.943 -.034 2.977 2725 ---- ---- ---- ---- 2.894 -.033 2.927 2750 ---- ---- ---- ---- 2.847 -.033 2.880 2775 ---- ---- ---- ---- 2.803 -.032 2.835 2800 ---- ---- ---- ---- 2.761 -.031 2.792 2825 ---- ---- ---- ---- 2.721 -.031 2.752 2850 ---- ---- ---- ---- 2.683 -.031 2.714 2875 ---- ---- ---- ---- 2.647 -.030 2.677 2900 ---- ---- ---- ---- 2.612 -.030 2.642 2925 ---- ---- ---- ---- 2.579 -.030 2.609 2950 ---- ---- ---- ---- 2.548 -.029 2.577 2975 ---- ---- ---- ---- 2.518 -.029 2.547 3000 ---- ---- ---- ---- 2.489 -.029 2.518 3025 ---- ---- ---- ---- 2.461 -.029 2.490 3050 ---- ---- ---- ---- 2.435 -.028 2.463 3075 ---- ---- ---- ---- 2.409 -.028 2.437 3100 ---- ---- ---- ---- 2.384 -.028 2.412 3125 ---- ---- ---- ---- 2.360 -.028 2.388 3150 ---- ---- ---- ---- 2.337 -.028 2.365 3175 ---- ---- ---- ---- 2.315 -.027 2.342 3200 ---- ---- ---- ---- 2.294 -.026 2.320 3225 ---- ---- ---- ---- 2.273 -.026 2.299 3250 ---- ---- ---- ---- 2.252 -.026 2.278 3275 ---- ---- ---- ---- 2.233 -.025 2.258 3300 ---- ---- ---- ---- 2.213 -.026 2.239 3325 ---- ---- ---- ---- 2.195 -.025 2.220 3350 ---- ---- ---- ---- 2.176 -.026 2.202 3375 ---- ---- ---- ---- 2.159 -.025 2.184 3400 ---- ---- ---- ---- 2.141 -.025 2.166 3425 ---- ---- ---- ---- 2.124 -.025 2.149 3450 ---- ---- ---- ---- 2.108 -.024 2.132 3475 ---- ---- ---- ---- 2.092 -.024 2.116 3500 ---- ---- ---- ---- 2.076 -.024 2.100 3525 ---- ---- ---- ---- 2.060 -.024 2.084 3550 ---- ---- ---- ---- 2.045 -.024 2.069 3575 ---- ---- ---- ---- 2.031 -.023 2.054 3600 ---- ---- ---- ---- 2.016 -.024 2.040 3625 ---- ---- ---- ---- 2.002 -.023 2.025 3650 ---- ---- ---- ---- 1.989 -.023 2.012 3675 ---- ---- ---- ---- 1.976 -.022 1.998 3700 ---- ---- ---- ---- 1.963 -.022 1.985 3725 ---- ---- ---- ---- 1.950 -.023 1.973 3750 ---- ---- ---- ---- 1.938 -.023 1.961 3775 ---- ---- ---- ---- 1.927 -.022 1.949 3800 ---- ---- ---- ---- 1.915 -.023 1.938 3825 ---- ---- ---- ---- 1.905 -.022 1.927 3850 ---- ---- ---- ---- 1.894 -.022 1.916 3875 ---- ---- ---- ---- 1.884 -.022 1.906 3900 ---- ---- ---- ---- 1.874 -.022 1.896 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.683 -.064 13.747 1050 ---- ---- ---- ---- 13.455 -.065 13.520 1075 ---- ---- ---- ---- 13.230 -.064 13.294 1100 ---- ---- ---- ---- 13.006 -.065 13.071 1125 ---- ---- ---- ---- 12.785 -.064 12.849 1150 ---- ---- ---- ---- 12.565 -.065 12.630 1175 ---- ---- ---- ---- 12.348 -.064 12.412 1200 ---- ---- ---- ---- 12.131 -.065 12.196 1225 ---- ---- ---- ---- 11.917 -.064 11.981 1250 ---- ---- ---- ---- 11.704 -.064 11.768 1275 ---- ---- ---- ---- 11.493 -.064 11.557 1300 ---- ---- ---- ---- 11.283 -.063 11.346 1325 ---- ---- ---- ---- 11.074 -.064 11.138 1350 ---- ---- ---- ---- 10.867 -.063 10.930 1375 ---- ---- ---- ---- 10.661 -.063 10.724 1400 ---- ---- ---- ---- 10.457 -.062 10.519 1425 ---- ---- ---- ---- 10.253 -.063 10.316 1450 ---- ---- ---- ---- 10.051 -.062 10.113 1475 ---- ---- ---- ---- 9.850 -.062 9.912 1500 ---- ---- ---- ---- 9.650 -.062 9.712 1525 ---- ---- ---- ---- 9.452 -.061 9.513 1550 ---- ---- ---- ---- 9.254 -.061 9.315 1575 ---- ---- ---- ---- 9.058 -.060 9.118 1600 ---- ---- ---- ---- 8.862 -.060 8.922 1625 ---- ---- ---- ---- 8.668 -.060 8.728 1650 ---- ---- ---- ---- 8.476 -.059 8.535 1675 ---- ---- ---- ---- 8.285 -.058 8.343 1700 ---- ---- ---- ---- 8.096 -.058 8.154 1725 ---- ---- ---- ---- 7.909 -.058 7.967 1750 ---- ---- ---- ---- 7.724 -.057 7.781 1775 ---- ---- ---- ---- 7.542 -.057 7.599 1800 ---- ---- ---- ---- 7.363 -.056 7.419 1825 ---- ---- ---- ---- 7.186 -.056 7.242 1850 ---- ---- ---- ---- 7.013 -.055 7.068 1875 ---- ---- ---- ---- 6.843 -.054 6.897 1900 ---- ---- ---- ---- 6.676 -.054 6.730 1925 ---- ---- ---- ---- 6.513 -.053 6.566 1950 ---- ---- ---- ---- 6.353 -.053 6.406 1975 ---- ---- ---- ---- 6.196 -.053 6.249 2000 ---- ---- ---- ---- 6.043 -.052 6.095 2025 ---- ---- ---- ---- 5.894 -.051 5.945 2050 ---- ---- ---- ---- 5.748 -.050 5.798 2075 ---- ---- ---- ---- 5.606 -.049 5.655 2100 ---- ---- ---- ---- 5.467 -.048 5.515 2125 ---- ---- ---- ---- 5.331 -.048 5.379 2150 ---- ---- ---- ---- 5.199 -.048 5.247 2175 ---- ---- ---- ---- 5.071 -.047 5.118 2200 ---- ---- ---- ---- 4.946 -.046 4.992 2225 ---- ---- ---- ---- 4.825 -.046 4.871 2250 ---- ---- ---- ---- 4.708 -.045 4.753 2275 ---- ---- ---- ---- 4.595 -.044 4.639 2300 ---- ---- ---- ---- 4.485 -.044 4.529 2325 ---- ---- ---- ---- 4.380 -.043 4.423 2350 ---- ---- ---- ---- 4.279 -.042 4.321 2375 ---- ---- ---- ---- 4.181 -.042 4.223 2400 ---- ---- ---- ---- 4.088 -.042 4.130 2425 ---- ---- ---- ---- 3.999 -.041 4.040 2450 ---- ---- ---- ---- 3.914 -.040 3.954 2475 ---- ---- ---- ---- 3.833 -.039 3.872 2500 ---- ---- ---- ---- 3.755 -.039 3.794 2525 ---- ---- ---- ---- 3.681 -.039 3.720 2550 ---- ---- ---- ---- 3.611 -.038 3.649 2575 ---- ---- ---- ---- 3.545 -.037 3.582 2600 ---- ---- ---- ---- 3.481 -.037 3.518 2625 ---- ---- ---- ---- 3.421 -.037 3.458 2650 ---- ---- ---- ---- 3.364 -.036 3.400 2675 ---- ---- ---- ---- 3.310 -.036 3.346 2700 ---- ---- ---- ---- 3.259 -.035 3.294 2725 ---- ---- ---- ---- 3.211 -.035 3.246 2750 ---- ---- ---- ---- 3.165 -.035 3.200 2775 ---- ---- ---- ---- 3.122 -.034 3.156 2800 ---- ---- ---- ---- 3.081 -.034 3.115 2825 ---- ---- ---- ---- 3.042 -.033 3.075 2850 ---- ---- ---- ---- 3.005 -.033 3.038 2875 ---- ---- ---- ---- 2.970 -.033 3.003 2900 ---- ---- ---- ---- 2.937 -.032 2.969 2925 ---- ---- ---- ---- 2.905 -.032 2.937 2950 ---- ---- ---- ---- 2.875 -.031 2.906 2975 ---- ---- ---- ---- 2.845 -.032 2.877 3000 ---- ---- ---- ---- 2.817 -.031 2.848 3025 ---- ---- ---- ---- 2.791 -.030 2.821 3050 ---- ---- ---- ---- 2.765 -.030 2.795 3075 ---- ---- ---- ---- 2.740 -.030 2.770 3100 ---- ---- ---- ---- 2.717 -.029 2.746 3125 ---- ---- ---- ---- 2.694 -.029 2.723 3150 ---- ---- ---- ---- 2.672 -.029 2.701 3175 ---- ---- ---- ---- 2.650 -.029 2.679 3200 ---- ---- ---- ---- 2.629 -.029 2.658 3225 ---- ---- ---- ---- 2.609 -.029 2.638 3250 ---- ---- ---- ---- 2.590 -.028 2.618 3275 ---- ---- ---- ---- 2.571 -.028 2.599 3300 ---- ---- ---- ---- 2.552 -.028 2.580 3325 ---- ---- ---- ---- 2.534 -.028 2.562 3350 ---- ---- ---- ---- 2.517 -.027 2.544 3375 ---- ---- ---- ---- 2.500 -.027 2.527 3400 ---- ---- ---- ---- 2.483 -.027 2.510 3425 ---- ---- ---- ---- 2.467 -.027 2.494 3450 ---- ---- ---- ---- 2.451 -.027 2.478 3475 ---- ---- ---- ---- 2.435 -.027 2.462 3500 ---- ---- ---- ---- 2.420 -.026 2.446 3525 ---- ---- ---- ---- 2.405 -.026 2.431 3550 ---- ---- ---- ---- 2.391 -.026 2.417 3575 ---- ---- ---- ---- 2.376 -.026 2.402 3600 ---- ---- ---- ---- 2.363 -.025 2.388 3625 ---- ---- ---- ---- 2.349 -.026 2.375 3650 ---- ---- ---- ---- 2.336 -.025 2.361 3675 ---- ---- ---- ---- 2.323 -.026 2.349 3700 ---- ---- ---- ---- 2.311 -.025 2.336 3725 ---- ---- ---- ---- 2.299 -.025 2.324 3750 ---- ---- ---- ---- 2.288 -.024 2.312 3775 ---- ---- ---- ---- 2.276 -.025 2.301 3800 ---- ---- ---- ---- 2.266 -.024 2.290 3825 ---- ---- ---- ---- 2.255 -.025 2.280 3850 ---- ---- ---- ---- 2.245 -.025 2.270 3875 ---- ---- ---- ---- 2.236 -.024 2.260 3900 ---- ---- ---- ---- 2.227 -.024 2.251 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 13.850 -.066 13.916 1050 ---- ---- ---- ---- 13.629 -.066 13.695 1075 ---- ---- ---- ---- 13.410 -.066 13.476 1100 ---- ---- ---- ---- 13.193 -.066 13.259 1125 ---- ---- ---- ---- 12.978 -.066 13.044 1150 ---- ---- ---- ---- 12.764 -.066 12.830 1175 ---- ---- ---- ---- 12.552 -.066 12.618 1200 ---- ---- ---- ---- 12.342 -.066 12.408 1225 ---- ---- ---- ---- 12.133 -.066 12.199 1250 ---- ---- ---- ---- 11.925 -.066 11.991 1275 ---- ---- ---- ---- 11.719 -.066 11.785 1300 ---- ---- ---- ---- 11.515 -.065 11.580 1325 ---- ---- ---- ---- 11.311 -.065 11.376 1350 ---- ---- ---- ---- 11.109 -.065 11.174 1375 ---- ---- ---- ---- 10.908 -.065 10.973 1400 ---- ---- ---- ---- 10.708 -.064 10.772 1425 ---- ---- ---- ---- 10.509 -.064 10.573 1450 ---- ---- ---- ---- 10.311 -.064 10.375 1475 ---- ---- ---- ---- 10.115 -.063 10.178 1500 ---- ---- ---- ---- 9.919 -.063 9.982 1525 ---- ---- ---- ---- 9.724 -.063 9.787 1550 ---- ---- ---- ---- 9.530 -.063 9.593 1575 ---- ---- ---- ---- 9.337 -.063 9.400 1600 ---- ---- ---- ---- 9.146 -.061 9.207 1625 ---- ---- ---- ---- 8.955 -.061 9.016 1650 ---- ---- ---- ---- 8.766 -.061 8.827 1675 ---- ---- ---- ---- 8.578 -.061 8.639 1700 ---- ---- ---- ---- 8.393 -.060 8.453 1725 ---- ---- ---- ---- 8.209 -.059 8.268 1750 ---- ---- ---- ---- 8.027 -.059 8.086 1775 ---- ---- ---- ---- 7.848 -.058 7.906 1800 ---- ---- ---- ---- 7.671 -.058 7.729 1825 ---- ---- ---- ---- 7.498 -.057 7.555 1850 ---- ---- ---- ---- 7.327 -.057 7.384 1875 ---- ---- ---- ---- 7.160 -.057 7.217 1900 ---- ---- ---- ---- 6.997 -.055 7.052 1925 ---- ---- ---- ---- 6.836 -.055 6.891 1950 ---- ---- ---- ---- 6.679 -.055 6.734 1975 ---- ---- ---- ---- 6.526 -.054 6.580 2000 ---- ---- ---- ---- 6.375 -.054 6.429 2025 ---- ---- ---- ---- 6.229 -.053 6.282 2050 ---- ---- ---- ---- 6.085 -.053 6.138 2075 ---- ---- ---- ---- 5.946 -.051 5.997 2100 ---- ---- ---- ---- 5.809 -.051 5.860 2125 ---- ---- ---- ---- 5.676 -.050 5.726 2150 ---- ---- ---- ---- 5.546 -.050 5.596 2175 ---- ---- ---- ---- 5.420 -.049 5.469 2200 ---- ---- ---- ---- 5.298 -.048 5.346 2225 ---- ---- ---- ---- 5.179 -.048 5.227 2250 ---- ---- ---- ---- 5.064 -.047 5.111 2275 ---- ---- ---- ---- 4.953 -.046 4.999 2300 ---- ---- ---- ---- 4.845 -.047 4.892 2325 ---- ---- ---- ---- 4.742 -.046 4.788 2350 ---- ---- ---- ---- 4.643 -.045 4.688 2375 ---- ---- ---- ---- 4.547 -.045 4.592 2400 ---- ---- ---- ---- 4.456 -.044 4.500 2425 ---- ---- ---- ---- 4.369 -.043 4.412 2450 ---- ---- ---- ---- 4.286 -.042 4.328 2475 ---- ---- ---- ---- 4.206 -.042 4.248 2500 ---- ---- ---- ---- 4.131 -.041 4.172 2525 ---- ---- ---- ---- 4.059 -.041 4.100 2550 ---- ---- ---- ---- 3.990 -.041 4.031 2575 ---- ---- ---- ---- 3.925 -.040 3.965 2600 ---- ---- ---- ---- 3.864 -.039 3.903 2625 ---- ---- ---- ---- 3.805 -.039 3.844 2650 ---- ---- ---- ---- 3.750 -.039 3.789 2675 ---- ---- ---- ---- 3.698 -.038 3.736 2700 ---- ---- ---- ---- 3.649 -.038 3.687 2725 ---- ---- ---- ---- 3.603 -.037 3.640 2750 ---- ---- ---- ---- 3.559 -.037 3.596 2775 ---- ---- ---- ---- 3.517 -.037 3.554 2800 ---- ---- ---- ---- 3.478 -.037 3.515 2825 ---- ---- ---- ---- 3.441 -.036 3.477 2850 ---- ---- ---- ---- 3.406 -.036 3.442 2875 ---- ---- ---- ---- 3.373 -.035 3.408 2900 ---- ---- ---- ---- 3.342 -.034 3.376 2925 ---- ---- ---- ---- 3.311 -.035 3.346 2950 ---- ---- ---- ---- 3.283 -.034 3.317 2975 ---- ---- ---- ---- 3.255 -.034 3.289 3000 ---- ---- ---- ---- 3.229 -.034 3.263 3025 ---- ---- ---- ---- 3.204 -.034 3.238 3050 ---- ---- ---- ---- 3.180 -.034 3.214 3075 ---- ---- ---- ---- 3.157 -.033 3.190 3100 ---- ---- ---- ---- 3.135 -.033 3.168 3125 ---- ---- ---- ---- 3.114 -.033 3.147 3150 ---- ---- ---- ---- 3.094 -.032 3.126 3175 ---- ---- ---- ---- 3.074 -.032 3.106 3200 ---- ---- ---- ---- 3.055 -.031 3.086 3225 ---- ---- ---- ---- 3.036 -.032 3.068 3250 ---- ---- ---- ---- 3.018 -.031 3.049 3275 ---- ---- ---- ---- 3.000 -.032 3.032 3300 ---- ---- ---- ---- 2.983 -.031 3.014 3325 ---- ---- ---- ---- 2.967 -.031 2.998 3350 ---- ---- ---- ---- 2.951 -.030 2.981 3375 ---- ---- ---- ---- 2.935 -.030 2.965 3400 ---- ---- ---- ---- 2.920 -.030 2.950 3425 ---- ---- ---- ---- 2.905 -.030 2.935 3450 ---- ---- ---- ---- 2.890 -.030 2.920 3475 ---- ---- ---- ---- 2.876 -.029 2.905 3500 ---- ---- ---- ---- 2.862 -.029 2.891 3525 ---- ---- ---- ---- 2.848 -.029 2.877 3550 ---- ---- ---- ---- 2.834 -.030 2.864 3575 ---- ---- ---- ---- 2.821 -.029 2.850 3600 ---- ---- ---- ---- 2.809 -.029 2.838 3625 ---- ---- ---- ---- 2.796 -.029 2.825 3650 ---- ---- ---- ---- 2.784 -.029 2.813 3675 ---- ---- ---- ---- 2.773 -.028 2.801 3700 ---- ---- ---- ---- 2.761 -.029 2.790 3725 ---- ---- ---- ---- 2.751 -.028 2.779 3750 ---- ---- ---- ---- 2.740 -.028 2.768 3775 ---- ---- ---- ---- 2.730 -.028 2.758 3800 ---- ---- ---- ---- 2.720 -.028 2.748 3825 ---- ---- ---- ---- 2.711 -.028 2.739 3850 ---- ---- ---- ---- 2.702 -.028 2.730 3875 ---- ---- ---- ---- 2.694 -.027 2.721 3900 ---- ---- ---- ---- 2.686 -.027 2.713 3925 ---- ---- ---- ---- 2.678 -.027 2.705 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 11.723 -.067 11.790 1325 ---- ---- ---- ---- 11.524 -.066 11.590 1350 ---- ---- ---- ---- 11.325 -.067 11.392 1375 ---- ---- ---- ---- 11.128 -.066 11.194 1400 ---- ---- ---- ---- 10.932 -.066 10.998 1425 ---- ---- ---- ---- 10.736 -.066 10.802 1450 ---- ---- ---- ---- 10.542 -.065 10.607 1475 ---- ---- ---- ---- 10.349 -.065 10.414 1500 ---- ---- ---- ---- 10.156 -.065 10.221 1525 ---- ---- ---- ---- 9.965 -.064 10.029 1550 ---- ---- ---- ---- 9.774 -.064 9.838 1575 ---- ---- ---- ---- 9.584 -.064 9.648 1600 ---- ---- ---- ---- 9.395 -.063 9.458 1625 ---- ---- ---- ---- 9.207 -.063 9.270 1650 ---- ---- ---- ---- 9.021 -.062 9.083 1675 ---- ---- ---- ---- 8.835 -.062 8.897 1700 ---- ---- ---- ---- 8.651 -.061 8.712 1725 ---- ---- ---- ---- 8.469 -.060 8.529 1750 ---- ---- ---- ---- 8.288 -.060 8.348 1775 ---- ---- ---- ---- 8.110 -.060 8.170 1800 ---- ---- ---- ---- 7.934 -.059 7.993 1825 ---- ---- ---- ---- 7.761 -.059 7.820 1850 ---- ---- ---- ---- 7.591 -.058 7.649 1875 ---- ---- ---- ---- 7.424 -.058 7.482 1900 ---- ---- ---- ---- 7.260 -.057 7.317 1925 ---- ---- ---- ---- 7.100 -.057 7.157 1950 ---- ---- ---- ---- 6.943 -.056 6.999 1975 ---- ---- ---- ---- 6.789 -.056 6.845 2000 ---- ---- ---- ---- 6.639 -.055 6.694 2025 ---- ---- ---- ---- 6.492 -.055 6.547 2050 ---- ---- ---- ---- 6.349 -.054 6.403 2075 ---- ---- ---- ---- 6.209 -.053 6.262 2100 ---- ---- ---- ---- 6.072 -.053 6.125 2125 ---- ---- ---- ---- 5.939 -.052 5.991 2150 ---- ---- ---- ---- 5.809 -.052 5.861 2175 ---- ---- ---- ---- 5.683 -.051 5.734 2200 ---- ---- ---- ---- 5.560 -.050 5.610 2225 ---- ---- ---- ---- 5.441 -.049 5.490 2250 ---- ---- ---- ---- 5.325 -.049 5.374 2275 ---- ---- ---- ---- 5.213 -.049 5.262 2300 ---- ---- ---- ---- 5.105 -.048 5.153 2325 ---- ---- ---- ---- 5.001 -.047 5.048 2350 ---- ---- ---- ---- 4.900 -.047 4.947 2375 ---- ---- ---- ---- 4.804 -.046 4.850 2400 ---- ---- ---- ---- 4.712 -.045 4.757 2425 ---- ---- ---- ---- 4.623 -.045 4.668 2450 ---- ---- ---- ---- 4.539 -.044 4.583 2475 ---- ---- ---- ---- 4.459 -.043 4.502 2500 ---- ---- ---- ---- 4.382 -.043 4.425 2525 ---- ---- ---- ---- 4.309 -.043 4.352 2550 ---- ---- ---- ---- 4.240 -.042 4.282 2575 ---- ---- ---- ---- 4.174 -.042 4.216 2600 ---- ---- ---- ---- 4.112 -.041 4.153 2625 ---- ---- ---- ---- 4.053 -.041 4.094 2650 ---- ---- ---- ---- 3.997 -.041 4.038 2675 ---- ---- ---- ---- 3.945 -.040 3.985 2700 ---- ---- ---- ---- 3.896 -.039 3.935 2725 ---- ---- ---- ---- 3.849 -.039 3.888 2750 ---- ---- ---- ---- 3.805 -.039 3.844 2775 ---- ---- ---- ---- 3.764 -.039 3.803 2800 ---- ---- ---- ---- 3.725 -.038 3.763 2825 ---- ---- ---- ---- 3.688 -.038 3.726 2850 ---- ---- ---- ---- 3.654 -.038 3.692 2875 ---- ---- ---- ---- 3.621 -.038 3.659 2900 ---- ---- ---- ---- 3.590 -.037 3.627 2925 ---- ---- ---- ---- 3.561 -.037 3.598 2950 ---- ---- ---- ---- 3.533 -.037 3.570 2975 ---- ---- ---- ---- 3.507 -.036 3.543 3000 ---- ---- ---- ---- 3.481 -.036 3.517 3025 ---- ---- ---- ---- 3.457 -.036 3.493 3050 ---- ---- ---- ---- 3.434 -.036 3.470 3075 ---- ---- ---- ---- 3.413 -.035 3.448 3100 ---- ---- ---- ---- 3.392 -.034 3.426 3125 ---- ---- ---- ---- 3.372 -.034 3.406 3150 ---- ---- ---- ---- 3.353 -.034 3.387 3175 ---- ---- ---- ---- 3.334 -.034 3.368 3200 ---- ---- ---- ---- 3.317 -.034 3.351 3225 ---- ---- ---- ---- 3.300 -.034 3.334 3250 ---- ---- ---- ---- 3.284 -.034 3.318 3275 ---- ---- ---- ---- 3.268 -.034 3.302 3300 ---- ---- ---- ---- 3.253 -.034 3.287 3325 ---- ---- ---- ---- 3.238 -.034 3.272 3350 ---- ---- ---- ---- 3.223 -.035 3.258 3375 ---- ---- ---- ---- 3.209 -.034 3.243 3400 ---- ---- ---- ---- 3.195 -.034 3.229 3425 ---- ---- ---- ---- 3.181 -.034 3.215 3450 ---- ---- ---- ---- 3.167 -.034 3.201 3475 ---- ---- ---- ---- 3.153 -.033 3.186 3500 ---- ---- ---- ---- 3.139 -.032 3.171 3525 ---- ---- ---- ---- 3.125 -.031 3.156 3550 ---- ---- ---- ---- 3.110 -.030 3.140 3575 ---- ---- ---- ---- 3.095 -.029 3.124 3600 ---- ---- ---- ---- 3.080 -.028 3.108 3625 ---- ---- ---- ---- 3.064 -.028 3.092 3650 ---- ---- ---- ---- 3.048 -.028 3.076 3675 ---- ---- ---- ---- 3.031 -.028 3.059 3700 ---- ---- ---- ---- 3.013 -.030 3.043 3725 ---- ---- ---- ---- 2.994 -.033 3.027 3750 ---- ---- ---- ---- 2.975 -.037 3.012 3775 ---- ---- ---- ---- 2.956 -.040 2.996 3800 ---- ---- ---- ---- 2.937 -.045 2.982 3825 ---- ---- ---- ---- 2.918 -.049 2.967 3850 ---- ---- ---- ---- 2.900 -.053 2.953 3875 ---- ---- ---- ---- 2.882 -.058 2.940 3900 ---- ---- ---- ---- 2.865 -.061 2.926 3925 ---- ---- ---- ---- 2.848 -.065 2.913 SO JUL28 Silver Option CALL 1425 ---- ---- ---- ---- 10.783 ---- ---- 1450 ---- ---- ---- ---- 10.599 ---- ---- 1475 ---- ---- ---- ---- 10.417 ---- ---- 1500 ---- ---- ---- ---- 10.237 ---- ---- 1525 ---- ---- ---- ---- 10.058 -.067 10.125 1550 ---- ---- ---- ---- 9.881 -.066 9.947 1575 ---- ---- ---- ---- 9.706 -.066 9.772 1600 ---- ---- ---- ---- 9.532 -.065 9.597 1625 ---- ---- ---- ---- 9.360 -.065 9.425 1650 ---- ---- ---- ---- 9.189 -.064 9.253 1675 ---- ---- ---- ---- 9.019 -.064 9.083 1700 ---- ---- ---- ---- 8.851 -.063 8.914 1725 ---- ---- ---- ---- 8.684 -.063 8.747 1750 ---- ---- ---- ---- 8.518 -.063 8.581 1775 ---- ---- ---- ---- 8.354 -.063 8.417 1800 ---- ---- ---- ---- 8.192 -.061 8.253 1825 ---- ---- ---- ---- 8.030 -.061 8.091 1850 ---- ---- ---- ---- 7.870 -.061 7.931 1875 ---- ---- ---- ---- 7.711 -.060 7.771 1900 ---- ---- ---- ---- 7.554 -.059 7.613 1925 ---- ---- ---- ---- 7.398 -.059 7.457 1950 ---- ---- ---- ---- 7.244 -.059 7.303 1975 ---- ---- ---- ---- 7.092 -.058 7.150 2000 ---- ---- ---- ---- 6.943 -.057 7.000 2025 ---- ---- ---- ---- 6.796 -.057 6.853 2050 ---- ---- ---- ---- 6.652 -.056 6.708 2075 ---- ---- ---- ---- 6.511 -.056 6.567 2100 ---- ---- ---- ---- 6.374 -.055 6.429 2125 ---- ---- ---- ---- 6.240 -.054 6.294 2150 ---- ---- ---- ---- 6.110 -.054 6.164 2175 ---- ---- ---- ---- 5.984 -.053 6.037 2200 ---- ---- ---- ---- 5.862 -.053 5.915 2225 ---- ---- ---- ---- 5.744 -.052 5.796 2250 ---- ---- ---- ---- 5.630 -.052 5.682 2275 ---- ---- ---- ---- 5.520 -.051 5.571 2300 ---- ---- ---- ---- 5.414 -.051 5.465 2325 ---- ---- ---- ---- 5.313 -.049 5.362 2350 ---- ---- ---- ---- 5.215 -.049 5.264 2375 ---- ---- ---- ---- 5.121 -.048 5.169 2400 ---- ---- ---- ---- 5.031 -.048 5.079 2425 ---- ---- ---- ---- 4.944 -.048 4.992 2450 ---- ---- ---- ---- 4.862 -.047 4.909 2475 ---- ---- ---- ---- 4.783 -.047 4.830 2500 ---- ---- ---- ---- 4.709 -.045 4.754 2525 ---- ---- ---- ---- 4.637 -.046 4.683 2550 ---- ---- ---- ---- 4.570 -.045 4.615 2575 ---- ---- ---- ---- 4.506 -.044 4.550 2600 ---- ---- ---- ---- 4.445 -.044 4.489 2625 ---- ---- ---- ---- 4.388 -.043 4.431 2650 ---- ---- ---- ---- 4.334 -.043 4.377 2675 ---- ---- ---- ---- 4.283 -.043 4.326 2700 ---- ---- ---- ---- 4.235 -.043 4.278 2725 ---- ---- ---- ---- 4.190 -.042 4.232 2750 ---- ---- ---- ---- 4.148 -.042 4.190 2775 ---- ---- ---- ---- 4.109 -.041 4.150 2800 ---- ---- ---- ---- 4.072 -.041 4.113 2825 ---- ---- ---- ---- 4.038 -.040 4.078 2850 ---- ---- ---- ---- 4.005 -.041 4.046 2875 ---- ---- ---- ---- 3.975 -.040 4.015 2900 ---- ---- ---- ---- 3.946 -.040 3.986 2925 ---- ---- ---- ---- 3.919 -.039 3.958 2950 ---- ---- ---- ---- 3.893 -.039 3.932 2975 ---- ---- ---- ---- 3.868 -.039 3.907 3000 ---- ---- ---- ---- 3.845 -.039 3.884 3025 ---- ---- ---- ---- 3.823 -.038 3.861 3050 ---- ---- ---- ---- 3.801 -.039 3.840 3075 ---- ---- ---- ---- 3.781 -.038 3.819 3100 ---- ---- ---- ---- 3.762 -.038 3.800 3125 ---- ---- ---- ---- 3.744 -.038 3.782 3150 ---- ---- ---- ---- 3.727 -.037 3.764 3175 ---- ---- ---- ---- 3.710 -.038 3.748 3200 ---- ---- ---- ---- 3.695 -.037 3.732 3225 ---- ---- ---- ---- 3.680 -.037 3.717 3250 ---- ---- ---- ---- 3.666 -.036 3.702 3275 ---- ---- ---- ---- 3.652 -.037 3.689 3300 ---- ---- ---- ---- 3.639 -.036 3.675 3325 ---- ---- ---- ---- 3.626 -.037 3.663 3350 ---- ---- ---- ---- 3.614 -.036 3.650 3375 ---- ---- ---- ---- 3.601 -.036 3.637 3400 ---- ---- ---- ---- 3.589 -.036 3.625 3425 ---- ---- ---- ---- 3.577 -.035 3.612 3450 ---- ---- ---- ---- 3.564 -.035 3.599 3475 ---- ---- ---- ---- 3.551 -.035 3.586 3500 ---- ---- ---- ---- 3.538 -.035 3.573 3525 ---- ---- ---- ---- 3.524 -.035 3.559 3550 ---- ---- ---- ---- 3.510 -.034 3.544 3575 ---- ---- ---- ---- 3.495 -.035 3.530 3600 ---- ---- ---- ---- 3.480 -.035 3.515 3625 ---- ---- ---- ---- 3.465 -.034 3.499 3650 ---- ---- ---- ---- 3.450 -.034 3.484 3675 ---- ---- ---- ---- 3.435 -.034 3.469 3700 ---- ---- ---- ---- 3.420 -.033 3.453 3725 ---- ---- ---- ---- 3.405 -.033 3.438 3750 ---- ---- ---- ---- 3.390 -.034 3.424 3775 ---- ---- ---- ---- 3.376 -.033 3.409 3800 ---- ---- ---- ---- 3.362 -.033 3.395 3825 ---- ---- ---- ---- 3.348 -.033 3.381 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 5539 11777 74703 SO NOV23 Silver Option PUT 1150 ---- ---- ---- .004A .001 ---- ---- 1175 ---- ---- ---- .004A .001 ---- ---- 1200 ---- ---- ---- .004A .001 ---- ---- 1225 ---- ---- ---- .004A .001 ---- ---- 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .002 +.001 .001 1325 ---- ---- ---- ---- .002 +.001 .001 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .002 .000 .002 1400 ---- ---- ---- ---- .003 +.001 .002 25 1425 ---- ---- ---- ---- .003 +.001 .002 1 1450 ---- ---- ---- ---- .003 .000 .003 1475 ---- ---- ---- ---- .003 .000 .003 1500 .003 .003 .002 .002 .004 .000 19 .004 3 1525 ---- ---- ---- ---- .004 .000 .004 5 1550 ---- ---- ---- ---- .005 .000 .005 1575 ---- ---- ---- ---- .005 .000 .005 1600 ---- ---- ---- ---- .006 .000 .006 1625 ---- ---- ---- ---- .007 +.001 .006 1650 .010 .010 .009A .009A .008 +.001 1 .007 1 9 1675 ---- .010B ---- .009B .009 +.001 .008 1700 ---- .012B ---- .011B .010 .000 .010 21 1725 ---- .015B ---- .014B .012 +.001 .011 204 1750 ---- .019B ---- .019B .014 +.001 20 .013 99 126 1775 ---- .024B ---- .024B .017 +.001 .016 16 1800 .021 .031B .021 .023B .021 +.002 12 .019 83 129 1825 ---- .040B ---- .040B .026 +.003 3 .023 22 1850 .044 .051B .030A .033A .032 +.003 7 .029 2 56 1875 ---- .067B ---- .067B .041 +.005 3 .036 2 41 1900 .075 .089 .045A .049A .053 +.007 41 .046 33 152 1925 ---- .116B .056A .116B .070 +.010 5 .060 27 74 1940 ---- ---- ---- .066A .082 ---- ---- 1945 ---- ---- ---- .069A .086 ---- ---- 1950 .123 .152B .072A .097B .091 +.013 25 .078 90 102 1955 ---- ---- ---- .077A .096 ---- ---- 1960 ---- ---- ---- .081A .102 ---- ---- 1965 ---- ---- ---- .085A .108 ---- ---- 1970 .111 .111 .111 .116B .114 ---- 1 ---- 1975 .199 .199 .093A .127B .120 +.016 25 .104 49 61 1980 ---- ---- ---- .099A .127 ---- ---- 1985 ---- ---- ---- .104A .134 ---- ---- 1990 ---- ---- ---- .110A .141 ---- ---- 1995 ---- ---- ---- .116A .149 ---- ---- 2000 .186 .260B .119 .138A .158 +.020 107 .138 209 282 2005 ---- ---- ---- .129A .166 ---- ---- 2010 ---- ---- ---- .137A .175 ---- ---- 2015 ---- ---- ---- .144A .185 ---- ---- 2020 ---- ---- ---- .152A .195 ---- ---- 2025 .230 .335B .161A .252B .206 +.023 63 .183 30 86 2030 .224 .265B .224 .265B .217 ---- 20 ---- 2035 ---- ---- ---- .180A .229 ---- ---- 2040 .221 .221 .221 .251B .241 ---- 1 ---- 2045 .356 .406B .200A .311B .253 +.025 6 .228 3 3 2050 .395 .426B .211A .259A .267 +.026 150 .241 85 72 2055 .284 .446B .223A .247A .281 +.027 13 .254 10 10 2060 .262 .467B .235A .361B .295 +.027 7 .268 9 5 2065 .375 .488B .247A .266A .310 +.027 11 .283 16 16 2070 .375 .511B .262A .322A .326 +.028 14 .298 2 5 2075 .482 .545B .276A .417B .342 +.029 46 .313 44 64 2080 .353 .557B .290A .437B .359 +.029 4 .330 18 5 2085 .414 .582B .305A .399B .377 +.030 13 .347 17 2090 .429 .607B .321A .389A .395 +.031 8 .364 13 31 2095 .591 .634B .338A .438B .414 +.032 16 .382 7 27 2100 .475 .661B .355A .523B .434 +.033 174 .401 345 418 2105 .487 .688B .373A .441A .454 +.033 8 .421 20 27 2110 .656 .716B .392A .392A .475 +.034 25 .441 34 38 2115 .593 .745B .412A .498A .497 +.035 26 .462 19 78 2120 .607 .774B .430A .547B .519 +.035 8 .484 86 109 2125 .720 .805B .452A .487A .542 +.036 25 .506 61 225 2130 .724 .833B .473A .473A .566 +.037 25 .529 4 37 2135 .764 .861B .493A .623B .591 +.038 10 .553 14 55 2140 .535 .893B .517A .649B .616 +.038 44 .578 15 42 2145 ---- .925B .541A .918B .642 +.039 .603 90 99 2150 .952 .963B .565A .704B .669 +.039 52 .630 177 537 2155 .753 .992B .588A .732B .696 +.040 5 .656 18 64 2160 .785 1.027B .615A .761B .724 +.040 6 .684 14 65 2165 .863 1.062B .640A .791B .753 +.040 7 .713 8 49 2170 .797 1.097B .671A .806B .782 +.040 1 .742 38 46 2175 .885 1.132B .695A .843B .812 +.041 26 .771 57 96 2180 ---- 1.170B .721A 1.164B .843 +.041 .802 52 50 2185 ---- 1.199B .755A 1.199B .875 +.042 .833 14 314 2190 ---- 1.228B .783A 1.227B .907 +.042 .865 8 45 2195 ---- 1.276B .811A 1.276B .940 +.042 .898 4 107 2200 1.071 1.327B .840A 1.121B .973 +.042 21 .931 118 694 2205 ---- 1.346B .891A 1.345B 1.007 +.042 1 .965 7 46 2210 ---- 1.386B .924A 1.386B 1.042 +.042 1.000 15 24 2215 ---- 1.426B .959A 1.425B 1.077 +.042 1.035 3 40 2220 ---- 1.467B .993A 1.467B 1.113 +.042 1 1.071 4 52 2225 ---- 1.525B 1.007A 1.525B 1.149 +.042 14 1.107 30 115 2230 ---- 1.550B 1.058A 1.549B 1.186 +.042 1.144 9 61 2235 ---- 1.592B 1.093A 1.591B 1.223 +.041 1.182 1 25 2240 ---- 1.635B 1.129A 1.634B 1.261 +.041 1.220 3 33 2245 ---- 1.687B 1.166A 1.687B 1.300 +.042 1.258 2 171 2250 1.673 1.741B 1.184A 1.513B 1.339 +.042 42 1.297 20 922 2255 ---- 1.765B 1.241A 1.764B 1.378 +.041 1.337 4 19 2260 ---- 1.818B 1.284A 1.818B 1.418 +.041 1 1.377 2 349 2265 ---- 1.854B 1.323A 1.853B 1.459 +.042 1.417 29 2270 ---- 1.907B 1.362A 1.907B 1.499 +.041 1.458 121 2275 1.865 1.970B 1.378A 1.378A 1.541 +.042 2 1.499 5 93 2280 ---- 1.988B 1.441A 1.987B 1.582 +.041 1.541 74 2285 1.954 2.033B 1.477A 1.477A 1.624 +.041 2 1.583 4 22 2290 ---- 2.086B 1.522A 2.086B 1.667 +.041 1.626 6 134 2295 ---- 2.123B 1.563A 2.117B 1.709 +.040 1.669 13 2300 1.917 2.189B 1.581A 1.779B 1.752 +.040 12 1.712 27 509 2305 ---- 2.206B 1.642A 2.193B 1.796 +.041 1.755 27 2310 ---- 2.252B 1.684A 2.239B 1.840 +.041 1.799 17 2315 ---- 2.299B 1.724A 2.285B 1.884 +.041 1.843 36 2320 ---- 2.345B 1.767A 2.331B 1.928 +.041 1.887 42 2325 1.968 2.420B 1.798A 1.847A 1.973 +.041 2 1.932 5 360 2330 ---- 2.438B 1.854A 2.425B 2.018 +.041 1.977 1 62 2335 1.988 2.486B 1.898A 1.949A 2.063 +.041 1 2.022 20 2340 ---- 2.533B 1.943A 2.521B 2.108 +.041 1 2.067 48 2345 ---- 2.580B 1.988A 2.566B 2.154 +.041 2.113 1 63 2350 ---- 2.660B 2.016A 2.660B 2.200 +.041 1 2.159 4 209 2355 ---- 2.675B 2.077A 2.661B 2.246 +.041 2.205 7 2360 ---- 2.722B 2.122A 2.708B 2.292 +.041 2.251 17 2365 ---- 2.770B 2.173A 2.756B 2.339 +.042 2.297 17 2370 ---- 2.818B 2.229A 2.804B 2.386 +.042 2.344 1 55 2375 ---- 2.900B 2.247A 2.900B 2.432 +.041 2.391 7 89 2380 ---- 2.913B 2.321A 2.899B 2.479 +.041 2.438 4 18 2385 ---- 2.961B 2.368A 2.950B 2.527 +.042 2.485 14 2390 ---- 3.009B 2.414A 2.995B 2.574 +.042 2.532 53 2395 ---- 3.058B 2.461A 3.043B 2.621 +.042 2.579 43 2400 ---- 3.140B 2.478A 3.140B 2.669 +.042 2.627 9 153 2405 ---- 3.154B 2.555A 3.142B 2.717 +.043 2.674 11 2410 ---- 3.203B 2.602A 3.191B 2.765 +.043 2.722 10 2415 ---- 3.251B 2.649A 3.239B 2.813 +.043 2.770 7 2420 ---- 3.300B 2.697A 3.285B 2.861 +.043 2.818 3 2425 ---- 3.348B 2.716A 3.337B 2.909 +.043 2.866 7 60 2430 ---- 3.397B 2.792A 3.385B 2.957 +.043 2.914 8 2435 ---- 3.446B 2.840A 3.432B 3.005 +.043 2.962 13 2440 ---- 3.495B 2.888A 3.481B 3.054 +.044 3.010 9 2445 ---- 3.544B 2.936A 3.530B 3.102 +.043 3.059 1 2450 ---- 3.604B 2.954A 3.602B 3.151 +.044 3.107 5 159 2455 ---- 3.642B 3.032A 3.627B 3.200 +.044 3.156 5 2460 ---- 3.691B 3.081A 3.676B 3.248 +.044 3.204 14 2465 ---- 3.740B 3.129A 3.726B 3.297 +.044 3.253 14 2470 ---- 3.789B 3.177A 3.775B 3.346 +.044 3.302 14 2475 ---- 3.838B 3.199A 3.824B 3.395 +.044 3.351 31 2480 ---- 3.888B 3.274A 3.876B 3.444 +.044 4 3.400 10 2485 ---- 3.937B 3.323A 3.925B 3.493 +.045 3.448 8 2490 ---- 3.986B 3.372A 3.972B 3.542 +.045 3.497 10 2495 ---- 4.036B 3.420A 4.022B 3.591 +.045 3.546 11 2500 ---- 4.096B 3.469A 4.094B 3.640 +.044 3.596 105 2505 ---- 4.134B 3.518A 4.120B 3.689 +.044 3.645 2510 ---- 4.184B 3.567A 4.170B 3.738 +.044 3.694 10 2515 ---- 4.233B 3.616A 4.221B 3.788 +.045 3.743 10 2520 ---- 4.282B 3.665A 4.268B 3.837 +.045 3.792 14 2525 ---- 4.343B 3.714A 4.341B 3.886 +.044 3.842 110 2530 ---- 4.381B 3.763A 4.367B 3.936 +.045 3.891 4 2535 ---- 4.431B 3.812A 4.419B 3.985 +.045 3.940 4 2540 ---- 4.480B 3.861A 4.466B 4.034 +.044 3.990 1 2545 ---- 4.530B 3.911A 4.518B 4.084 +.045 4.039 2550 ---- 4.580B 3.960A 4.565B 4.133 +.045 4.088 13 2555 ---- 4.629B 4.009A 4.615B 4.183 +.045 4.138 5 2560 ---- 4.679B 4.058A 4.667B 4.232 +.045 4.187 2565 ---- 4.729B 4.108A 4.714B 4.282 +.045 4.237 2570 ---- 4.778B 4.157A 4.766B 4.331 +.044 4.287 1 2575 ---- 4.828B 4.207A 4.816B 4.381 +.045 4.336 3 2580 ---- 4.878B 4.256A 4.863B 4.430 +.044 4.386 1 2585 ---- 4.927B 4.306A 4.915B 4.480 +.045 4.435 10 2590 ---- 4.977B 4.355A 4.965B 4.530 +.045 4.485 2595 ---- 5.027B 4.404A 5.012B 4.579 +.044 4.535 2600 ---- 5.077B 4.454A 5.062B 4.629 +.045 4.584 3 2605 ---- 5.126B 4.504A 5.114B 4.679 +.045 4.634 2610 ---- 5.176B 4.553A 5.164B 4.728 +.044 4.684 1 2615 ---- 5.226B 4.603A 5.212B 4.778 +.045 4.733 2 2620 ---- 5.276B 4.652A 5.261B 4.828 +.045 4.783 2625 ---- 5.326B 4.702A 5.311B 4.877 +.044 4.833 6 2630 ---- 5.375B 4.752A 5.361B 4.927 +.044 4.883 2635 ---- 5.425B 4.801A 5.413B 4.977 +.044 4.933 2640 ---- 5.475B 4.851A 5.463B 5.027 +.045 4.982 2645 ---- 5.525B 4.901A 5.510B 5.077 +.045 5.032 2650 ---- 5.575B 4.951A 5.560B 5.126 +.044 5.082 2 2655 ---- 5.625B 5.000A 5.610B 5.176 +.044 5.132 2660 ---- 5.674B 5.050A 5.662B 5.226 +.044 5.182 2665 ---- 5.724B 5.100A 5.712B 5.276 +.045 5.231 2670 ---- 5.774B 5.149A 5.762B 5.326 +.045 5.281 5 2675 ---- 5.824B 5.199A 5.812B 5.375 +.044 5.331 1 2680 ---- 5.874B 5.249A 5.859B 5.425 +.044 5.381 2685 ---- 5.924B 5.299A 5.909B 5.475 +.044 5.431 2700 ---- 6.074B 5.449A 6.059B 5.625 +.044 5.581 4 2725 ---- 6.323B 5.694A 6.311B 5.874 +.044 5.830 2750 ---- 6.573B 5.944A 6.561B 6.124 +.044 6.080 12 2775 ---- 6.821B 6.194A 6.805B 6.373 +.044 6.329 1 2800 ---- 7.073B 6.444A 7.058B 6.623 +.044 6.579 2825 ---- 7.323B 6.694A 7.308B 6.873 +.044 6.829 14 2850 ---- 7.570B 6.944A 7.555B 7.123 +.044 7.079 2875 ---- 7.823B 7.194A 7.808B 7.373 +.044 7.329 2900 ---- 8.072B 7.444A 8.060B 7.623 +.044 7.579 2925 ---- 8.320B 7.694A 8.304B 7.873 +.044 7.829 2950 ---- 8.572B 7.944A 8.557B 8.123 +.044 8.079 2975 ---- 8.819B 8.194A 8.804B 8.373 +.044 8.329 3000 ---- 9.069B 8.444A 9.054B 8.623 +.044 8.579 3025 ---- 9.319B 8.694A 9.304B 8.873 +.044 8.829 3050 ---- 9.569B 8.944A 9.554B 9.123 +.044 9.079 3 3075 ---- 9.819B 9.194A 9.804B 9.373 +.044 9.329 3100 ---- 10.069B 9.444A 10.054B 9.623 +.044 9.579 3125 ---- 10.319B 9.694A 10.303B 9.873 +.044 9.829 3150 ---- 10.569B 9.944A 10.553B 10.123 +.044 10.079 3175 ---- 10.819B 10.195A 10.803B 10.373 +.044 10.329 3200 ---- 11.068B 10.444A 11.053B 10.623 +.044 10.579 3225 ---- 11.318B 10.694A 11.303B 10.873 +.044 10.829 3250 ---- 11.568B 10.944A 11.553B 11.123 +.044 11.079 3275 ---- 11.818B 11.194A 11.803B 11.373 +.044 11.329 3300 ---- 12.068B 11.444A 12.053B 11.623 +.044 11.579 3325 ---- 12.318B 11.694A 12.307B 11.873 +.044 11.829 3350 ---- 12.568B 11.944A 12.552B 12.123 +.044 12.079 3375 ---- 12.818B 12.194A 12.802B 12.373 +.044 12.329 3400 ---- 13.068B 12.444A 13.052B 12.623 +.044 12.579 3425 ---- 13.318B 12.695A 13.302B 12.873 +.044 12.829 3450 ---- 13.568B 12.945A 13.552B 13.123 +.044 13.079 3475 ---- 13.818B 13.195A 13.802B 13.373 +.044 13.329 3500 ---- 14.068B 13.446A 14.056B 13.623 +.044 13.579 3525 ---- 14.317B 13.695A 14.306B 13.873 +.044 13.829 3550 ---- 14.567B 13.945A 14.552B 14.123 +.044 14.079 3575 ---- 14.817B 14.195A 14.801B 14.373 +.044 14.329 3600 ---- 15.067B 14.445A 15.051B 14.623 +.044 14.579 3625 ---- 15.317B 14.696A 15.301B 14.873 +.044 14.829 3650 ---- 15.566B 14.946A 15.555B 15.123 +.044 15.079 3675 ---- 15.816B 15.195A 15.799B 15.373 +.044 15.329 4000 ---- 19.065B 18.446A 19.048B 18.623 +.044 18.579 4500 ---- 24.063B 23.448A 24.045B 23.623 +.044 23.579 5000 ---- 29.060B 28.449A 29.041B 28.623 +.044 28.579 6000 ---- 39.055B 38.452A 39.036B 38.623 +.044 38.579 7000 ---- 49.051B 48.456A 49.028B 48.623 +.044 48.579 8000 ---- 59.046B 58.459A 59.026B 58.623 +.044 58.579 9000 ---- 69.041B 68.462A 69.016B 68.623 +.044 68.579 10000 ---- 79.037B 78.465A 79.012B 78.623 +.044 78.579 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 ---- ---- ---- ---- .002 +.001 .001 404 1250 ---- ---- ---- ---- .002 .000 .002 1275 ---- ---- ---- ---- .002 .000 .002 1300 ---- ---- ---- ---- .003 +.001 .002 184 1325 ---- ---- ---- ---- .003 +.001 .002 1350 ---- ---- ---- ---- .004 +.001 .003 1 1375 ---- ---- ---- ---- .004 +.001 .003 203 1400 ---- ---- ---- ---- .005 +.001 .004 2 1425 ---- ---- ---- ---- .006 +.001 .005 3 1450 .005 .005 .005 .005 .007 +.002 8 .005 210 1475 ---- ---- ---- ---- .008 +.002 .006 1500 .007 .008B .007 .007 .009 +.002 7 .007 13 1525 ---- ---- ---- ---- .010 +.001 .009 1 1550 .014 .016 .011A .011A .012 +.002 3 .010 2 1575 ---- .014B ---- .013B .014 +.002 .012 5 6 1600 ---- .017B ---- .016B .016 +.002 20 .014 36 223 1625 ---- .021B ---- .020B .019 +.003 .016 1650 ---- .026B ---- .025B .022 +.003 .019 17 1675 ---- .033B ---- .033B .027 +.004 20 .023 20 20 1700 .040 .041 .030A .030A .032 +.004 88 .028 4 52 1725 .037 .049B .037 .038B .038 +.005 22 .033 18 174 1750 .060 .060 .043A .043A .046 +.006 5 .040 47 103 1775 .081 .081 .051A .051A .056 +.007 6 .049 12 219 1800 .084 .097B .060A .072 .068 +.009 51 .059 39 386 1825 .103 .119B .072A .119B .083 +.010 12 .073 11 30 1850 .107 .145B .088A .115B .102 +.013 42 .089 25 128 1875 .135 .177B .107A .140B .125 +.015 3 .110 33 67 1900 .152 .216B .131A .156B .153 +.018 56 .135 100 238 1925 .183 .265B .160A .168A .187 +.020 18 .167 35 147 1940 .210 .210 .210 .217B .211 ---- 1 ---- 1945 ---- ---- ---- .187A .220 ---- ---- 1950 .293 .325B .194A .232A .229 +.023 245 .206 37 69 1955 ---- ---- ---- .203A .238 ---- ---- 1960 ---- ---- ---- .211A .248 ---- ---- 1965 ---- ---- ---- .220A .258 ---- ---- 1970 ---- ---- ---- .229A .268 ---- ---- 1975 .266 .393B .238A .257A .279 +.026 11 .253 71 66 1980 ---- ---- ---- .248A .290 ---- ---- 1985 ---- ---- ---- .258A .302 ---- ---- 1990 ---- ---- ---- .268A .313 ---- ---- 1995 ---- ---- ---- .279A .326 ---- ---- 2000 .395 .475B .290A .341A .338 +.028 324 .310 210 338 2005 ---- ---- ---- .301A .351 ---- ---- 2010 ---- ---- ---- .313A .365 ---- ---- 2015 ---- ---- ---- .325A .379 ---- ---- 2020 ---- ---- ---- .338A .393 ---- ---- 2025 .560 .565B .351A .351A .408 +.031 22 .377 30 99 2030 ---- ---- ---- .364A .423 ---- ---- 2035 ---- ---- ---- .378A .439 ---- ---- 2040 ---- ---- ---- .393A .455 ---- ---- 2045 .475 .647B .406A .484B .472 +.033 1 .439 7 7 2050 .642 .669B .423A .423A .489 +.034 21 .455 27 723 2055 ---- .691B .437A .691B .507 +.035 8 .472 4 4 2060 ---- .713B .455A .713B .525 +.035 .490 15 15 2065 ---- .736B .470A .736B .544 +.036 .508 2070 .571 .760B .488A .641B .563 +.037 8 .526 2075 .719 .784B .506A .778B .583 +.038 16 .545 23 134 2080 ---- .808B .524A .808B .603 +.039 .564 1 2085 ---- .833B .540A .833B .623 +.039 .584 3 3 2090 ---- .859B .563A .859B .645 +.040 .605 4 4 2095 .840 .886B .582A .582A .666 +.041 3 .625 1 2 2100 .835 .913B .602A .709B .688 +.041 56 .647 191 506 2105 .730 .940B .622A .659A .711 +.042 6 .669 6 14 2110 .786 .968B .644A .644A .734 +.043 29 .691 10 8 2115 .837 .996B .665A .996B .757 +.043 5 .714 1 2120 ---- 1.025B .687A 1.025B .781 +.044 .737 5 9 2125 .845 1.054B .710A .909B .806 +.045 33 .761 19 233 2130 .853 1.083B .732A .732A .831 +.045 30 .786 2 13 2135 ---- 1.114B .756A 1.114B .856 +.045 26 .811 12 2140 .924 1.144B .781A .821A .882 +.046 36 .836 4 7 2145 ---- 1.175B .805A 1.175B .908 +.046 10 .862 116 124 2150 1.000 1.207B .830A .873A .935 +.047 19 .888 140 893 2155 ---- 1.234B .855A 1.231B .962 +.046 .916 2 10 2160 ---- 1.267B .881A 1.261B .990 +.047 .943 2 309 2165 ---- 1.300B .908A 1.294B 1.018 +.047 .971 2 20 2170 ---- 1.333B .935A 1.328B 1.047 +.047 1.000 26 2175 1.130 1.366B .962A .962A 1.076 +.047 10 1.029 7 48 2180 ---- 1.401B .990A 1.396B 1.106 +.047 1.059 1 22 2185 ---- 1.436B 1.017A 1.430B 1.136 +.047 1.089 14 7 2190 ---- 1.471B 1.052A 1.465B 1.167 +.048 1.119 1 33 2195 ---- 1.507B 1.079A 1.502B 1.199 +.049 1.150 1 12 2200 1.525 1.546B 1.106A 1.106A 1.231 +.049 7 1.182 77 595 2205 ---- 1.579B 1.142A 1.574B 1.263 +.049 1.214 11 2210 ---- 1.616B 1.169A 1.610B 1.296 +.050 1.246 16 25 2215 ---- 1.653B 1.199A 1.647B 1.329 +.050 1.279 21 2220 ---- 1.665B 1.231A 1.665B 1.363 +.050 1.313 6 18 2225 ---- 1.726B 1.263A 1.726B 1.397 +.050 1 1.347 15 128 2230 ---- 1.742B 1.322A 1.742B 1.431 +.050 1.381 1 15 2235 ---- 1.780B 1.351A 1.779B 1.466 +.050 1.416 1 4 2240 ---- 1.819B 1.384A 1.818B 1.502 +.051 1.451 5 9 2245 ---- 1.859B 1.418A 1.858B 1.537 +.051 1.486 3 13 2250 ---- 1.919B 1.430A 1.919B 1.573 +.051 1 1.522 7 339 2255 ---- 1.939B 1.492A 1.938B 1.610 +.051 1.559 1 6 2260 1.780 1.979B 1.522A 1.522A 1.646 +.051 2 1.595 4 3 2265 ---- 2.020B 1.558A 2.020B 1.683 +.051 1.632 1 9 2270 ---- 2.060B 1.594A 2.059B 1.721 +.051 1.670 29 2275 ---- 2.129B 1.607A 2.129B 1.758 +.050 1.708 241 2280 ---- 2.154B 1.666A 2.154B 1.797 +.051 1.746 118 2285 ---- 2.185B 1.704A 2.184B 1.835 +.051 1.784 17 2290 ---- 2.227B 1.741A 2.226B 1.874 +.051 1.823 35 2295 ---- 2.269B 1.782A 2.268B 1.913 +.051 1.862 13 2300 ---- 2.339B 1.799A 2.339B 1.952 +.050 1.902 12 368 2305 ---- 2.354B 1.858A 2.353B 1.992 +.051 1.941 67 2310 ---- 2.397B 1.893A 2.396B 2.031 +.050 1.981 48 2315 ---- 2.441B 1.936A 2.440B 2.072 +.050 2.022 26 2320 ---- 2.494B 1.975A 2.494B 2.112 +.050 2.062 104 2325 ---- 2.549B 1.988A 2.549B 2.153 +.050 2.103 1 347 2330 ---- 2.572B 2.055A 2.571B 2.194 +.049 2.145 26 2335 ---- 2.616B 2.091A 2.615B 2.235 +.049 2.186 1 18 2340 ---- 2.660B 2.136A 2.660B 2.277 +.049 2.228 1 25 2345 ---- 2.704B 2.173A 2.703B 2.319 +.049 2.270 12 2350 ---- 2.770B 2.191A 2.770B 2.361 +.049 1 2.312 2 251 2355 2.397 2.793B 2.256A 2.385A 2.403 +.049 2 2.354 16 2360 ---- 2.838B 2.301A 2.837B 2.446 +.049 2.397 1 1 2365 ---- 2.883B 2.339A 2.882B 2.488 +.048 2.440 14 2370 ---- 2.928B 2.381A 2.928B 2.531 +.048 1 2.483 8 2375 ---- 3.001B 2.400A 3.001B 2.575 +.049 2.526 202 2380 ---- 3.019B 2.466A 3.018B 2.618 +.048 2.570 12 2385 ---- 3.065B 2.513A 3.064B 2.662 +.049 2.613 2390 ---- 3.111B 2.552A 3.110B 2.706 +.049 2.657 13 2395 ---- 3.157B 2.600A 3.156B 2.750 +.049 2.701 2400 ---- 3.228B 2.616A 3.228B 2.794 +.048 2.746 230 2405 ---- 3.239B 2.688A 3.235B 2.838 +.048 2.790 2 2410 ---- 3.285B 2.732A 3.269B 2.883 +.048 2.835 2415 ---- 3.332B 2.776A 3.315B 2.928 +.048 2.880 2420 ---- 3.378B 2.820A 3.362B 2.973 +.048 2.925 7 2425 2.967 3.456B 2.839A 3.217B 3.018 +.048 1 2.970 1 29 2430 ---- 3.471B 2.905A 3.454B 3.063 +.048 3.015 2435 ---- 3.518B 2.955A 3.501B 3.109 +.048 3.061 2440 ---- 3.564B 3.000A 3.548B 3.154 +.048 3.106 8 2445 ---- 3.611B 3.045A 3.595B 3.200 +.048 3.152 6 2450 ---- 3.696B 3.063A 3.696B 3.246 +.048 3.198 110 2455 ---- 3.706B 3.136A 3.689B 3.292 +.048 3.244 1 2460 ---- 3.753B 3.181A 3.736B 3.338 +.048 3.290 1 2465 ---- 3.800B 3.227A 3.783B 3.384 +.047 3.337 2 2470 ---- 3.847B 3.273A 3.831B 3.431 +.048 3.383 5 2475 ---- 3.927B 3.288A 3.927B 3.477 +.047 3.430 75 2480 ---- 3.942B 3.356A 3.925B 3.524 +.048 4 3.476 2485 ---- 3.990B 3.414A 3.973B 3.571 +.048 3.523 2 2490 ---- 4.037B 3.460A 4.020B 3.618 +.048 3.570 9 2495 ---- 4.085B 3.507A 4.068B 3.664 +.047 3.617 5 2500 ---- 4.169B 3.520A 4.169B 3.712 +.048 3.664 3 238 2505 ---- 4.180B 3.600A 4.164B 3.759 +.048 3.711 2510 ---- 4.228B 3.647A 4.211B 3.806 +.048 3.758 2515 ---- 4.276B 3.694A 4.259B 3.853 +.047 3.806 1 2520 ---- 4.324B 3.741A 4.307B 3.901 +.048 3.853 2525 ---- 4.411B 3.760A 4.411B 3.948 +.047 3.901 19 2530 ---- 4.421B 3.835A 4.403B 3.996 +.048 3.948 2535 ---- 4.469B 3.882A 4.452B 4.043 +.047 3.996 2540 ---- 4.517B 3.930A 4.500B 4.091 +.047 4.044 9 2545 ---- 4.565B 3.977A 4.548B 4.139 +.047 4.092 2550 4.296 4.653B 3.992A 4.048A 4.187 +.048 2 4.139 29 2555 ---- 4.662B 4.072A 4.645B 4.235 +.048 4.187 2560 ---- 4.710B 4.120A 4.693B 4.283 +.048 4.235 2565 ---- 4.759B 4.167A 4.741B 4.331 +.047 4.284 2570 ---- 4.807B 4.215A 4.790B 4.379 +.047 4.332 8 2575 4.700 4.895B 4.232A 4.232A 4.427 +.047 14 4.380 100 2580 ---- 4.904B 4.311A 4.887B 4.475 +.047 4.428 2585 ---- 4.953B 4.358A 4.935B 4.523 +.047 4.476 2590 ---- 5.001B 4.407A 4.984B 4.572 +.047 4.525 6 2595 ---- 5.050B 4.454A 5.032B 4.620 +.047 4.573 2600 ---- 5.098B 4.473A 5.081B 4.669 +.047 4.622 22 2605 ---- 5.147B 4.551A 5.130B 4.717 +.047 4.670 7 2610 ---- 5.196B 4.599A 5.179B 4.766 +.047 4.719 7 2615 ---- 5.245B 4.648A 5.227B 4.814 +.047 4.767 7 2620 ---- 5.294B 4.696A 5.276B 4.863 +.047 4.816 2625 ---- 5.343B 4.718A 5.325B 4.911 +.046 4.865 36 2630 ---- 5.392B 4.793A 5.374B 4.960 +.047 4.913 2635 ---- 5.441B 4.841A 5.423B 5.009 +.047 4.962 2640 ---- 5.490B 4.890A 5.472B 5.058 +.047 5.011 2645 ---- 5.539B 4.938A 5.521B 5.106 +.046 5.060 2650 ---- 5.588B 4.956A 5.570B 5.155 +.047 5.108 1 2655 ---- 5.637B 5.035A 5.619B 5.204 +.047 5.157 2660 ---- 5.686B 5.084A 5.668B 5.253 +.047 5.206 2665 ---- 5.735B 5.133A 5.718B 5.302 +.047 5.255 2670 ---- 5.784B 5.182A 5.767B 5.351 +.047 5.304 2675 ---- 5.848B 5.214A 5.845B 5.400 +.047 5.353 111 2680 ---- 5.883B 5.280A 5.865B 5.449 +.047 5.402 2700 ---- 6.080B 5.476A 6.062B 5.645 +.046 5.599 4 2725 ---- 6.327B 5.721A 6.309B 5.891 +.046 5.845 2750 ---- 6.574B 5.967A 6.556B 6.138 +.047 6.091 1 2775 ---- 6.821B 6.213A 6.804B 6.385 +.047 6.338 1 2800 ---- 7.069B 6.461A 7.051B 6.632 +.046 6.586 1 2825 ---- 7.318B 6.708A 7.300B 6.880 +.046 6.834 21 2850 ---- 7.567B 6.956A 7.549B 7.129 +.046 7.083 12 2875 ---- 7.816B 7.205A 7.798B 7.377 +.046 7.331 1 2900 ---- 8.065B 7.454A 8.047B 7.626 +.046 7.580 1 2925 ---- 8.314B 7.704A 8.295B 7.875 +.045 7.830 3 2950 ---- 8.564B 7.953A 8.546B 8.124 +.045 8.079 2975 ---- 8.814B 8.203A 8.796B 8.374 +.045 8.329 3000 ---- 9.076B 8.435A 9.074B 8.623 +.044 8.579 218 3025 ---- 9.313B 8.703A 9.295B 8.873 +.044 8.829 3050 ---- 9.562B 8.953A 9.543B 9.123 +.044 9.079 3075 ---- 9.812B 9.203A 9.792B 9.373 +.044 9.329 3100 ---- 10.059B 9.453A 10.040B 9.623 +.044 9.579 3125 ---- 10.309B 9.703A 10.289B 9.873 +.044 9.829 3150 ---- 10.561B 9.954A 10.541B 10.123 +.044 10.079 3175 ---- 10.811B 10.205A 10.791B 10.373 +.044 10.329 3200 ---- 11.060B 10.455A 11.041B 10.623 +.044 10.579 3225 ---- 11.308B 10.704A 11.288B 10.873 +.044 10.829 3250 ---- 11.557B 10.954A 11.538B 11.123 +.044 11.079 3275 ---- 11.810B 11.204A 11.790B 11.373 +.044 11.329 8 3300 ---- 12.059B 11.456A 12.040B 11.623 +.044 11.579 3325 ---- 12.309B 11.706A 12.289B 11.873 +.044 11.829 3350 ---- 12.559B 11.956A 12.539B 12.123 +.044 12.079 3375 ---- 12.806B 12.206A 12.786B 12.373 +.044 12.329 3400 ---- 13.058B 12.456A 13.038B 12.623 +.044 12.579 3425 ---- 13.308B 12.706A 13.288B 12.873 +.044 12.829 3450 ---- 13.557B 12.956A 13.535B 13.123 +.044 13.079 3475 ---- 13.807B 13.206A 13.785B 13.373 +.044 13.329 3500 ---- 14.054B 13.457A 14.032B 13.623 +.044 13.579 3525 ---- 14.304B 13.707A 14.282B 13.873 +.044 13.829 3550 ---- 14.556B 13.957A 14.534B 14.123 +.044 14.079 3575 ---- 14.806B 14.207A 14.784B 14.373 +.044 14.329 3600 ---- 15.056B 14.458A 15.034B 14.623 +.044 14.579 3625 ---- 15.306B 14.708A 15.284B 14.873 +.044 14.829 3650 ---- 15.553B 14.958A 15.530B 15.123 +.044 15.079 3675 ---- 15.803B 15.208A 15.780B 15.373 +.044 15.329 3700 ---- 16.055B 15.458A 16.033B 15.623 +.044 15.579 3725 ---- 16.305B 15.709A 16.282B 15.873 +.044 15.829 3750 ---- 16.554B 15.959A 16.532B 16.123 +.044 16.079 3775 ---- 16.801B 16.209A 16.781B 16.373 +.044 16.329 3800 ---- 17.051B 16.459A 17.031B 16.623 +.044 16.579 3825 ---- 17.301B 16.709A 17.279B 16.873 +.044 16.829 3850 ---- 17.553B 16.960A 17.531B 17.123 +.044 17.079 3875 ---- 17.803B 17.210A 17.781B 17.373 +.044 17.329 3900 ---- 18.050B 17.460A 18.030B 17.623 +.044 17.579 3925 ---- 18.300B 17.710A 18.280B 17.873 +.044 17.829 3950 ---- 18.550B 17.960A 18.529B 18.123 +.044 18.079 3975 ---- 18.799B 18.210A 18.779B 18.373 +.044 18.329 4000 ---- 19.049B 18.461A 19.029B 18.623 +.044 18.579 4025 ---- 19.299B 18.711A 19.279B 18.873 +.044 18.829 4050 ---- 19.549B 18.961A 19.528B 19.123 +.044 19.079 4075 ---- 19.798B 19.211A 19.778B 19.373 +.044 19.329 4500 ---- 24.044B 23.465A 24.019B 23.623 +.044 23.579 1 5000 ---- 29.039B 28.469A 29.019B 28.623 +.044 28.579 6000 ---- 39.028B 38.477A 39.008B 38.623 +.044 38.579 7000 ---- 49.018B 48.485A 48.983B 48.623 +.044 48.579 7500 ---- 54.013B 53.489A 53.978B 53.623 +.044 53.579 8000 ---- 59.008B 58.493A 58.971B 58.623 +.044 58.579 9000 ---- 68.997B 68.501A 68.957B 68.623 +.044 68.579 10000 ---- 78.987B 78.509A 78.943B 78.623 +.044 78.579 SO JAN24 Silver Option PUT 1175 ---- ---- ---- .007A .001 ---- ---- 1200 ---- ---- ---- .007A .001 ---- ---- 1225 ---- ---- ---- .008A .002 ---- ---- 1250 ---- ---- ---- .008A .002 ---- ---- 1275 ---- ---- ---- ---- .002 -.002 .004 1300 ---- ---- ---- ---- .003 -.002 .005 1325 ---- ---- ---- ---- .004 -.001 .005 1350 ---- ---- ---- ---- .004 -.002 .006 1375 ---- ---- ---- ---- .005 -.002 .007 1400 ---- ---- ---- ---- .006 -.001 .007 1425 ---- ---- ---- ---- .008 .000 .008 1450 ---- .010B ---- .010B .009 .000 .009 1475 ---- .012B ---- .011B .011 +.001 .010 1500 .016 .016 .013 .013 .014 +.002 38 .012 2 1525 ---- .017B ---- .016B .016 +.002 .014 1550 ---- .021B ---- .020B .019 +.003 .016 1575 ---- .025B ---- .024B .023 +.004 .019 1600 ---- .031B ---- .030B .027 +.005 .022 1625 .038 .040B .030 .033B .032 +.005 2 .027 1650 .045 .047B .036 .039B .038 +.006 4 .032 3 11 1675 .062 .062 .043A .043A .045 +.006 12 .039 2 16 1700 .065 .066B .050A .066B .054 +.007 1 .047 1 9 1725 ---- .079B ---- .078B .063 +.006 .057 1 1750 .090 .095B .068A .094B .075 +.007 3 .068 4 108 1775 .095 .119B .080A .119B .089 +.007 2 .082 4 6 1800 ---- .141B .094A .141B .106 +.008 .098 1 7 1825 .130 .169B .112A .129B .125 +.008 5 .117 12 33 1850 ---- .201B .132A .201B .149 +.010 .139 49 93 1875 ---- .239B .157A .239B .177 +.012 .165 22 38 1900 .225 .281B .186A .233B .210 +.013 2 .197 21 15 1925 ---- .331B .219A .331B .249 +.016 2 .233 12 11 1950 .282 .394B .260A .329B .295 +.019 107 .276 6 14 1975 .468 .468 .306A .306A .349 +.023 4 .326 11 16 1980 ---- ---- ---- .317A .360 ---- ---- 1985 ---- ---- ---- .328A .372 ---- ---- 1990 ---- ---- ---- .339A .385 ---- ---- 1995 ---- ---- ---- .350A .397 ---- ---- 2000 ---- .537B .362A .537B .410 +.026 .384 49 60 2005 ---- ---- ---- .374A .423 ---- ---- 2010 ---- ---- ---- .386A .437 ---- ---- 2015 ---- ---- ---- .399A .451 ---- ---- 2020 .500 .516B .412A .516B .465 ---- 7 ---- 2025 ---- .625B .425A .625B .480 +.030 .450 23 48 2030 ---- ---- ---- .439A .495 ---- ---- 2035 ---- ---- ---- .453A .510 ---- ---- 2040 .565 .583B .467A .583B .526 ---- 6 ---- 2045 ---- ---- ---- .482A .542 ---- ---- 2050 .588 .715B .497A .497A .559 +.033 32 .526 4 15 2055 ---- ---- ---- .512A .575 ---- ---- 2060 ---- ---- ---- .528A .592 ---- ---- 2065 ---- ---- ---- .544A .610 ---- ---- 2070 ---- ---- ---- .560A .628 ---- ---- 2075 .627 .821B .577A .577A .646 +.034 111 .612 4 23 2080 .659 .847B .594A .739B .665 +.034 1 .631 8 8 2085 ---- .867B .612A .867B .684 +.034 .650 2090 ---- .890B .630A .890B .704 +.035 .669 2095 .854 .914B .648A .800B .724 +.035 4 .689 2100 .876 .939B .666A .706A .744 +.035 77 .709 131 189 2105 .900 .963B .686A .846B .765 +.035 10 .730 2110 ---- .991B .706A .991B .786 +.035 .751 2115 .948 1.014B .727A .893B .808 +.036 11 .772 2120 .887 1.040B .747A .747A .830 +.036 5 .794 2125 ---- 1.067B .769A 1.067B .852 +.036 .816 1 11 2130 ---- 1.094B .790A 1.094B .875 +.036 .839 2135 ---- 1.121B .812A 1.121B .899 +.037 .862 2140 1.143 1.153B .835A .835A .923 +.037 1 .886 2145 1.102 1.176B .856A 1.176B .947 +.037 1 .910 2150 ---- 1.207B .879A 1.207B .971 +.037 1 .934 41 70 2155 ---- 1.234B .903A 1.234B .996 +.037 .959 1 2160 ---- 1.263B .926A 1.263B 1.022 +.038 28 .984 28 20 2165 ---- 1.297B .951A 1.297B 1.048 +.039 1.009 2170 ---- 1.323B .976A 1.323B 1.074 +.039 1.035 2175 ---- 1.353B 1.000A 1.353B 1.101 +.040 1.061 16 2180 ---- 1.386B 1.026A 1.386B 1.128 +.040 1.088 2185 ---- 1.415B 1.053A 1.415B 1.155 +.041 1.114 1 1 2190 ---- 1.447B 1.079A 1.447B 1.183 +.041 1.142 2195 ---- 1.479B 1.105A 1.479B 1.211 +.042 1.169 2 2 2200 ---- 1.513B 1.133A 1.513B 1.240 +.043 2 1.197 1 32 2205 1.400 1.545B 1.159A 1.539B 1.269 +.044 3 1.225 5 2210 1.312 1.578B 1.189A 1.239A 1.298 +.045 4 1.253 2215 ---- 1.611B 1.219A 1.606B 1.328 +.046 1.282 6 2220 ---- 1.645B 1.249A 1.639B 1.358 +.046 1.312 2225 ---- 1.679B 1.278A 1.675B 1.389 +.048 1.341 4 7 2230 ---- 1.714B 1.307A 1.708B 1.419 +.048 1.371 2235 1.560 1.748B 1.337A 1.743B 1.451 +.049 8 1.402 12 2240 ---- 1.783B 1.368A 1.778B 1.482 +.049 1.433 1 1 2245 ---- 1.819B 1.399A 1.813B 1.514 +.050 1.464 5 5 2250 ---- 1.855B 1.429A 1.855B 1.546 +.050 1.496 89 2255 ---- 1.891B 1.459A 1.885B 1.579 +.051 1.528 11 12 2260 ---- 1.927B 1.489A 1.921B 1.612 +.052 1.560 4 4 2265 ---- 1.964B 1.519A 1.958B 1.645 +.052 1.593 8 5 2270 ---- 2.001B 1.550A 1.995B 1.678 +.051 1.627 2 2 2275 ---- 2.035B 1.589A 2.035B 1.712 +.052 1.660 5 10 2280 ---- 2.041B 1.619A 2.040B 1.747 +.052 1.695 8 2285 ---- 2.079B 1.682A 2.078B 1.781 +.052 1.729 1 1 2290 ---- 2.117B 1.715A 2.117B 1.816 +.052 1.764 2295 ---- 2.156B 1.749A 2.155B 1.851 +.052 1.799 4 4 2300 ---- 2.233B 1.759A 2.232B 1.887 +.052 1.835 4 184 2305 ---- 2.234B 1.818A 2.234B 1.923 +.052 1.871 2310 ---- 2.273B 1.853A 2.273B 1.959 +.052 1.907 9 2315 ---- 2.313B 1.889A 2.312B 1.996 +.052 1.944 5 2320 ---- 2.353B 1.924A 2.352B 2.033 +.052 1.981 4 6 2325 ---- 2.415B 1.929A 2.415B 2.070 +.052 2.018 51 2330 ---- 2.433B 1.996A 2.432B 2.107 +.051 2.056 2335 ---- 2.474B 2.028A 2.473B 2.145 +.052 2.093 2340 ---- 2.515B 2.065A 2.515B 2.184 +.053 2.131 2345 ---- 2.556B 2.106A 2.555B 2.222 +.052 2.170 2350 ---- 2.619B 2.119A 2.619B 2.261 +.053 2.208 107 2355 ---- 2.639B 2.182A 2.638B 2.299 +.052 2.247 2360 ---- 2.681B 2.215A 2.680B 2.339 +.053 2.286 2365 ---- 2.723B 2.258A 2.722B 2.378 +.052 2.326 2370 ---- 2.764B 2.292A 2.764B 2.417 +.052 2.365 2375 ---- 2.840B 2.309A 2.840B 2.457 +.052 2.405 13 2380 ---- 2.849B 2.374A 2.848B 2.497 +.052 2.445 2385 ---- 2.891B 2.409A 2.890B 2.537 +.052 2.485 1 12 2390 ---- 2.934B 2.453A 2.933B 2.578 +.052 2.526 2395 ---- 2.978B 2.488A 2.977B 2.618 +.051 2.567 1 1 2400 ---- 3.057B 2.500A 3.056B 2.659 +.051 2.608 1 29 2405 ---- 3.064B 2.573A 3.063B 2.700 +.051 2.649 10 2410 ---- 3.108B 2.613A 3.107B 2.742 +.052 2.690 2415 ---- 3.152B 2.649A 3.151B 2.783 +.051 2.732 2420 ---- 3.196B 2.690A 3.196B 2.825 +.051 2.774 2425 ---- 3.265B 2.709A 3.265B 2.867 +.051 2.816 5 2430 ---- 3.284B 2.772A 3.283B 2.909 +.051 2.858 3 2435 ---- 3.329B 2.814A 3.329B 2.951 +.051 2.900 2440 ---- 3.373B 2.855A 3.372B 2.993 +.050 2.943 2445 ---- 3.418B 2.898A 3.418B 3.036 +.051 2.985 2450 ---- 3.489B 2.919A 3.489B 3.079 +.051 3.028 1 15 2455 ---- 3.507B 2.983A 3.506B 3.122 +.051 3.071 2460 ---- 3.552B 3.025A 3.551B 3.165 +.050 3.115 2465 ---- 3.597B 3.067A 3.596B 3.209 +.051 3.158 2470 ---- 3.643B 3.110A 3.642B 3.252 +.051 3.201 2475 ---- 3.721B 3.129A 3.720B 3.296 +.051 3.245 9 2480 ---- 3.733B 3.196A 3.732B 3.340 +.051 3.289 2485 ---- 3.779B 3.239A 3.779B 3.384 +.051 3.333 2490 ---- 3.825B 3.283A 3.824B 3.428 +.051 3.377 2495 ---- 3.870B 3.327A 3.869B 3.472 +.051 3.421 2500 ---- 3.946B 3.349A 3.946B 3.517 +.051 3.466 32 2505 ---- 3.949B 3.414A 3.948B 3.561 +.051 3.510 2510 ---- 3.995B 3.458A 3.994B 3.606 +.051 3.555 2515 ---- 4.041B 3.502A 4.041B 3.651 +.051 3.600 2520 ---- 4.087B 3.546A 4.087B 3.696 +.051 3.645 2525 ---- 4.170B 3.569A 4.170B 3.741 +.051 3.690 2 2530 ---- 4.179B 3.635A 4.158B 3.786 +.051 3.735 2535 ---- 4.225B 3.680A 4.205B 3.831 +.051 3.780 2540 ---- 4.271B 3.725A 4.251B 3.877 +.052 3.825 2545 ---- 4.318B 3.770A 4.297B 3.922 +.051 3.871 2550 ---- 4.410B 3.790A 4.410B 3.968 +.051 3.917 4 2555 ---- 4.411B 3.860A 4.390B 4.014 +.052 3.962 2575 ---- 4.634B 4.019A 4.634B 4.197 +.051 4.146 1 7 2600 ---- 4.872B 4.249A 4.872B 4.429 +.051 4.378 75 2625 ---- 5.110B 4.480A 5.110B 4.663 +.052 4.611 7 2650 ---- 5.356B 4.720A 5.356B 4.898 +.051 4.847 6 2675 ---- 5.590B 4.950A 5.590B 5.135 +.051 5.084 2 2700 ---- 5.837B 5.193A 5.837B 5.374 +.051 5.323 1 5 2725 ---- 6.084B 5.427A 6.084B 5.613 +.050 5.563 4 2750 ---- 6.318B 5.670A 6.318B 5.854 +.050 5.804 2 2775 ---- 6.565B 5.913A 6.565B 6.096 +.050 6.046 1 2800 ---- 6.763B 6.147A 6.743B 6.338 +.050 6.288 2825 ---- 7.008B 6.390A 6.988B 6.582 +.050 6.532 1 2850 ---- 7.253B 6.642A 7.231B 6.826 +.049 6.777 2875 ---- 7.499B 6.915A 7.477B 7.071 +.049 7.022 2900 ---- 7.746B 7.165A 7.726B 7.316 +.049 7.267 2925 ---- 7.993B 7.411A 7.973B 7.562 +.049 7.513 2950 ---- 8.240B 7.652A 8.220B 7.809 +.049 7.760 2975 ---- 8.487B 7.899A 8.465B 8.056 +.049 8.007 3000 ---- 8.733B 8.145A 8.712B 8.303 +.048 8.255 3025 ---- 8.981B 8.393A 8.960B 8.551 +.048 8.503 3050 ---- 9.230B 8.640A 9.209B 8.799 +.048 8.751 3075 ---- 9.479B 8.889A 9.459B 9.047 +.047 9.000 3100 ---- 9.728B 9.136A 9.707B 9.296 +.047 9.249 3125 ---- 9.978B 9.385A 9.957B 9.545 +.047 9.498 3150 ---- 10.228B 9.616A 10.207B 9.795 +.048 5 9.747 4 3175 ---- 10.477B 9.866A 10.456B 10.044 +.047 9.997 3200 ---- 10.727B 10.115A 10.706B 10.294 +.047 10.247 2 32 3225 ---- 10.976B 10.365A 10.955B 10.544 +.047 10.497 11 3250 ---- 11.226B 10.636A 11.205B 10.794 +.047 10.747 3275 ---- 11.476B 10.865A 11.455B 11.044 +.047 10.997 3300 ---- 11.726B 11.115A 11.705B 11.294 +.047 11.247 3325 ---- 11.976B 11.365A 11.955B 11.544 +.047 11.497 3350 ---- 12.226B 11.615A 12.205B 11.794 +.047 11.747 3375 ---- 12.475B 11.865A 12.454B 12.044 +.047 11.997 3400 ---- 12.725B 12.135A 12.704B 12.294 +.047 12.247 3425 ---- 12.975B 12.365A 12.954B 12.544 +.047 12.497 3450 ---- 13.225B 12.615A 13.203B 12.794 +.047 12.747 3475 ---- 13.474B 12.865A 13.451B 13.044 +.047 12.997 3500 ---- 13.724B 13.114A 13.703B 13.294 +.047 13.247 3525 ---- 13.974B 13.364A 13.950B 13.544 +.047 13.497 3550 ---- 14.224B 13.615A 14.203B 13.794 +.047 13.747 3575 ---- 14.474B 13.865A 14.453B 14.044 +.047 13.997 3600 ---- 14.724B 14.115A 14.703B 14.294 +.047 14.247 3800 ---- 16.722B 16.115A 16.699B 16.294 +.047 16.247 4200 ---- 20.720B 20.115A 20.696B 20.294 +.047 20.247 4300 ---- 21.720B 21.116A 21.696B 21.294 +.047 21.247 5000 ---- 28.715B 28.116A 28.690B 28.294 +.047 28.247 SO FEB24 Silver Option PUT 1175 ---- ---- ---- .010A .004 ---- ---- 1200 ---- ---- ---- .010A .005 ---- ---- 1225 ---- ---- ---- .011A .006 ---- ---- 1250 ---- ---- ---- .012A .007 ---- ---- 1275 ---- ---- ---- ---- .008 +.003 .005 1300 ---- .007B ---- ---- .009 +.003 .006 1325 ---- .008B ---- .008B .011 +.004 .007 1350 ---- .010B ---- .009B .012 +.004 .008 1375 ---- .012B ---- .011B .014 +.004 .010 1400 ---- .014B ---- .013B .016 +.004 .012 1425 ---- .017B ---- .016B .019 +.005 .014 1450 ---- .020B ---- .019B .021 +.004 .017 1475 ---- .023B ---- .022B .024 +.004 .020 1500 ---- .028B ---- .027B .028 +.005 .023 1525 ---- .033B ---- .032B .032 +.005 .027 1550 ---- .042B ---- .042B .037 +.005 .032 1575 ---- .049B ---- .049B .043 +.006 .037 1600 ---- .057B ---- .057B .049 +.006 .043 1625 .070 .070 .054A .054A .057 +.006 5 .051 5 1650 ---- .078B ---- .077B .066 +.007 .059 1675 ---- .092B ---- .091B .077 +.007 .070 1700 .095 .108B .095 .090A .090 +.008 2 .082 1725 ---- .127B ---- .127B .105 +.009 .096 1750 .124 .150B .124 .121A .123 +.011 3 .112 7 1775 ---- .176B ---- .176B .143 +.012 .131 14 1800 .165 .207B .152A .172B .167 +.013 3 .154 1 2 1825 ---- .242B .175A .242B .194 +.014 .180 2 1 1850 ---- .283B .204A .283B .226 +.016 .210 8 12 1875 ---- .330B .236A .330B .263 +.018 .245 5 4 1900 ---- .383B .274A .383B .305 +.019 .286 2 28 1925 ---- .444B .317A .444B .353 +.021 200 .332 1950 ---- .512B .367A .512B .407 +.022 .385 185 179 1975 ---- .588B .423A .588B .469 +.024 .445 1 2000 ---- .673B .485A .673B .539 +.026 .513 3 37 2025 ---- .766B .555A .766B .616 +.027 .589 2 2050 ---- .865B .635A .862B .702 +.029 .673 100 105 2075 .812 .975B .722A .868B .797 +.030 7 .767 2 21 2100 ---- 1.095B .820A 1.093B .901 +.032 .869 20 32 2125 ---- 1.224B .926A 1.222B 1.014 +.034 200 .980 28 2150 ---- 1.362B 1.042A 1.361B 1.136 +.036 28 1.100 178 176 2175 ---- 1.510B 1.165A 1.506B 1.267 +.038 1 1.229 11 20 2200 1.408 1.666B 1.297A 1.517B 1.406 +.039 1 1.367 58 110 2225 1.548 1.831B 1.440A 1.674B 1.554 +.041 1 1.513 10 13 2250 ---- 2.003B 1.594A 1.997B 1.711 +.043 5 1.668 5 2275 ---- 2.182B 1.748A 2.177B 1.875 +.045 1.830 3 5 2300 ---- 2.357B 1.913A 2.357B 2.047 +.047 2.000 4 73 2325 ---- 2.547B 2.089A 2.546B 2.225 +.048 2.177 8 16 2350 ---- 2.756B 2.265A 2.756B 2.410 +.050 2.360 6 80 2375 ---- 2.953B 2.452A 2.953B 2.601 +.051 2.550 4 2400 ---- 3.169B 2.650A 3.169B 2.797 +.051 2.746 2 13 2425 ---- 3.367B 2.848A 3.367B 2.999 +.051 2.948 4 2450 ---- 3.588B 3.046A 3.588B 3.205 +.051 3.154 5 2475 ---- 3.809B 3.255A 3.809B 3.415 +.051 3.364 8 2500 ---- 4.030B 3.464A 4.030B 3.629 +.050 3.579 13 2525 ---- 4.251B 3.684A 4.251B 3.847 +.051 3.796 30 116 2550 ---- 4.481B 3.894A 4.481B 4.068 +.051 4.017 30 127 2575 ---- 4.721B 4.114A 4.720B 4.291 +.050 4.241 2600 ---- 4.945B 4.344A 4.945B 4.517 +.050 4.467 23 2625 ---- 5.184B 4.565A 5.184B 4.745 +.050 4.695 1 2650 ---- 5.415B 4.799A 5.415B 4.975 +.049 4.926 1 5 2675 ---- 5.655B 5.029A 5.655B 5.207 +.049 5.158 4 2700 ---- 5.880B 5.260A 5.880B 5.441 +.050 5.391 1 3 2725 ---- 6.120B 5.490A 6.120B 5.676 +.050 5.626 2750 ---- 6.360B 5.730A 6.360B 5.912 +.049 5.863 4 4 2775 ---- 6.608B 5.970A 6.608B 6.150 +.050 6.100 2800 ---- 6.846B 6.210A 6.846B 6.389 +.050 6.339 2825 ---- 7.084B 6.440A 7.084B 6.629 +.050 6.579 2850 ---- 7.336B 6.680A 7.336B 6.869 +.050 6.819 2875 ---- 7.574B 6.930A 7.574B 7.111 +.050 7.061 2900 ---- 7.812B 7.170A 7.812B 7.353 +.050 7.303 2925 ---- 8.060B 7.410A 8.060B 7.596 +.050 7.546 2950 ---- 8.099B 7.650A 8.099B 7.839 +.049 7.790 2975 ---- 8.190B 7.900A 8.190B 8.083 +.049 8.034 3000 ---- ---- 8.140A 8.373B 8.328 +.049 8.279 1 2 3025 ---- ---- ---- ---- 8.573 +.049 8.524 3050 ---- ---- ---- ---- 8.819 +.050 8.769 3075 ---- ---- ---- ---- 9.065 +.050 9.015 3100 ---- ---- ---- ---- 9.311 +.049 9.262 3125 ---- ---- ---- ---- 9.558 +.049 9.509 3150 ---- ---- ---- ---- 9.805 +.049 9.756 3175 ---- ---- ---- ---- 10.053 +.049 10.004 3200 ---- ---- ---- ---- 10.301 +.049 10.252 3225 ---- ---- ---- ---- 10.549 +.049 10.500 3250 ---- ---- ---- ---- 10.797 +.048 10.749 3275 ---- ---- ---- ---- 11.046 +.048 10.998 3300 ---- ---- ---- ---- 11.295 +.047 11.248 3325 ---- ---- ---- ---- 11.544 +.047 11.497 3350 ---- ---- ---- ---- 11.794 +.047 11.747 3375 ---- ---- ---- ---- 12.044 +.047 11.997 3400 ---- ---- ---- ---- 12.294 +.047 12.247 3425 ---- ---- ---- ---- 12.544 +.047 12.497 3450 ---- ---- ---- ---- 12.794 +.047 12.747 3475 ---- ---- ---- ---- 13.044 +.047 12.997 3500 ---- ---- ---- ---- 13.294 +.047 13.247 3525 ---- ---- ---- ---- 13.544 +.047 13.497 3550 ---- ---- ---- ---- 13.794 +.047 13.747 3575 ---- ---- ---- ---- 14.044 +.047 13.997 4000 ---- ---- ---- ---- 18.294 +.047 18.247 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .005 +.001 .004 1125 ---- ---- ---- ---- .006 +.001 .005 1150 ---- ---- ---- ---- .007 +.001 .006 1175 ---- ---- ---- ---- .008 +.001 .007 1200 ---- ---- ---- ---- .009 +.001 .008 1225 ---- ---- ---- ---- .011 +.002 .009 1250 ---- ---- ---- ---- .012 +.001 .011 1275 ---- ---- ---- ---- .014 +.002 .012 1300 ---- ---- ---- ---- .016 +.002 .014 1325 ---- ---- ---- ---- .018 +.002 .016 1350 ---- ---- ---- ---- .021 +.003 .018 1375 ---- ---- ---- ---- .024 +.003 .021 1400 ---- ---- ---- ---- .027 +.003 .024 1425 ---- .028B ---- .028B .030 +.003 .027 1450 ---- .033B ---- .033B .035 +.004 .031 1475 ---- .039B ---- .038B .039 +.004 .035 1500 ---- .050B ---- .050B .045 +.005 .040 3 1525 ---- .057B ---- .057B .051 +.005 .046 1550 ---- .066B ---- .065B .058 +.005 .053 1 1 1575 ---- .076B ---- .075B .067 +.006 .061 1 1 1600 ---- .088B ---- .087B .076 +.006 .070 23 1625 ---- .101B ---- .101B .088 +.008 .080 1 1650 ---- .117B ---- .117B .101 +.009 .092 61 62 1675 ---- .136B .106A .136B .116 +.009 .107 1700 ---- .158B .122A .158B .133 +.010 .123 1 4 1725 .148 .183B .141A .141A .153 +.011 4 .142 8 1750 .172 .211B .161A .184B .176 +.012 2 .164 5 10 1775 ---- .244B .183A .244B .202 +.013 1 .189 8 8 1800 .265 .282B .210A .210A .232 +.014 141 .218 26 114 1825 ---- .324B .241A .324B .266 +.015 .251 1 1850 ---- .372B .276A .372B .305 +.016 .289 8 1875 .353 .427B .316A .316A .349 +.018 2 .331 55 1900 ---- .487B .361A .487B .398 +.018 .380 1 23 1925 .459 .555B .412A .412A .454 +.020 1 .434 21 22 1950 ---- .631B .469A .631B .516 +.021 .495 1 1975 ---- .714B .534A .714B .585 +.022 .563 7 9 2000 .672 .804B .604A .713B .662 +.024 4 .638 171 166 2025 ---- .900B .682A .898B .746 +.025 .721 5 5 2050 ---- 1.007B .770A 1.004B .839 +.027 .812 5 2075 .951 1.121B .863A .893A .939 +.028 9 .911 55 2100 1.103 1.245B .967A .997A 1.048 +.030 93 1.018 1 322 2125 ---- 1.376B 1.078A 1.374B 1.165 +.032 1.133 200 2150 ---- 1.516B 1.197A 1.514B 1.289 +.033 1.256 193 2175 ---- 1.663B 1.325A 1.662B 1.422 +.035 1.387 11 2200 ---- 1.818B 1.461A 1.816B 1.563 +.037 1.526 3 198 2225 ---- 1.981B 1.603A 1.980B 1.711 +.039 1.672 1 12 2250 ---- 2.151B 1.751A 2.144B 1.867 +.041 1.826 21 167 2275 ---- 2.326B 1.907A 2.322B 2.029 +.042 1.987 8 2300 2.211 2.508B 2.075A 2.075A 2.198 +.044 1 2.154 92 2325 ---- 2.689B 2.243A 2.689B 2.374 +.046 2.328 66 2350 ---- 2.878B 2.423A 2.878B 2.555 +.047 2.508 123 2375 ---- 3.067B 2.603A 3.067B 2.742 +.048 2.694 118 2400 ---- 3.277B 2.795A 3.277B 2.934 +.049 2.885 72 2425 ---- 3.481B 2.987A 3.481B 3.130 +.049 3.081 79 2450 ---- 3.701B 3.179A 3.701B 3.332 +.050 3.282 3 2475 ---- 3.901B 3.383A 3.900B 3.537 +.050 3.487 4 2500 ---- 4.124B 3.587A 4.124B 3.746 +.050 3.696 129 2525 ---- 4.352B 3.803A 4.352B 3.958 +.050 3.908 33 2550 4.127 4.580B 4.008A 4.356B 4.174 +.050 1 4.124 40 2575 ---- 4.789B 4.224A 4.789B 4.392 +.050 4.342 30 2600 ---- 5.023B 4.451A 5.023B 4.613 +.050 4.563 57 2625 ---- 5.257B 4.667A 5.257B 4.837 +.050 4.787 30 2650 ---- 5.473B 4.895A 5.472B 5.062 +.050 5.012 127 2675 5.279 5.713B 5.112A 5.171A 5.289 +.049 1 5.240 1 1 2700 ---- 5.950B 5.340A 5.950B 5.519 +.050 5.469 21 2725 ---- 6.188B 5.576A 6.188B 5.749 +.049 5.700 1 2750 ---- 6.409B 5.807A 6.409B 5.982 +.050 5.932 2775 ---- 6.647B 6.038A 6.647B 6.215 +.049 6.166 8 2800 6.836 6.896B 6.270A 6.270A 6.450 +.049 5 6.401 2825 ---- 7.136B 6.512A 7.136B 6.686 +.049 6.637 2850 ---- 7.376B 6.743A 7.376B 6.923 +.049 6.874 2875 ---- 7.616B 6.985A 7.616B 7.161 +.049 7.112 2900 7.410 7.856B 7.216A 7.392A 7.400 +.049 7 7.351 2925 ---- 8.096B 7.458A 8.096B 7.640 +.049 7.591 2950 ---- 8.340B 7.700A 8.340B 7.880 +.049 7.831 2975 ---- 8.580B 7.942A 8.580B 8.122 +.050 8.072 15 3000 ---- 8.820B 8.184A 8.820B 8.363 +.049 8.314 50 3025 ---- 9.075B 8.426A 9.075B 8.606 +.049 8.557 3050 ---- 9.315B 8.668A 9.315B 8.849 +.049 8.800 3075 ---- 9.420B 8.910A 9.420B 9.092 +.049 9.043 3100 ---- 9.530B 9.150A 9.530B 9.336 +.049 9.287 3125 ---- 9.630B 9.400A 9.630B 9.581 +.049 9.532 3150 ---- ---- 9.640A 9.640A 9.826 +.049 9.777 3175 ---- ---- ---- ---- 10.071 +.048 10.023 3200 ---- ---- ---- ---- 10.317 +.048 10.269 1 3225 ---- ---- ---- ---- 10.563 +.048 10.515 1 3250 ---- ---- ---- ---- 10.810 +.048 10.762 1 3275 ---- ---- ---- ---- 11.057 +.048 11.009 3300 ---- ---- ---- ---- 11.304 +.048 11.256 22 3325 ---- ---- ---- ---- 11.552 +.048 11.504 3350 ---- ---- ---- ---- 11.800 +.048 11.752 1 3375 ---- ---- ---- ---- 12.048 +.048 12.000 16 3400 ---- ---- ---- ---- 12.297 +.048 40 12.249 3425 ---- ---- ---- ---- 12.546 +.048 12.498 3450 ---- ---- ---- ---- 12.795 +.048 12.747 3 3475 ---- ---- ---- ---- 13.044 +.047 12.997 3 3500 ---- ---- ---- ---- 13.294 +.047 13.247 1 3525 ---- ---- ---- ---- 13.544 +.047 13.497 3550 ---- ---- ---- ---- 13.794 +.047 13.747 1 3575 ---- ---- ---- ---- 14.044 +.047 13.997 3600 ---- ---- ---- ---- 14.294 +.047 14.247 5 1 3625 ---- ---- ---- ---- 14.544 +.047 14.497 3650 ---- ---- ---- ---- 14.794 +.047 14.747 3675 ---- ---- ---- ---- 15.044 +.047 14.997 3700 ---- ---- ---- ---- 15.294 +.047 15.247 4000 ---- ---- ---- ---- 18.294 +.047 18.247 4250 ---- ---- ---- ---- 20.794 +.047 20.747 4500 ---- ---- ---- ---- 23.294 +.047 23.247 4700 ---- ---- ---- ---- 25.294 +.047 25.247 5000 ---- ---- ---- ---- 28.294 +.047 28.247 3 4 6000 ---- ---- ---- ---- 38.294 +.047 38.247 7000 ---- ---- ---- ---- 48.294 +.047 48.247 10000 ---- ---- ---- ---- 78.294 +.047 78.247 SO APR24 Silver Option PUT 1200 ---- ---- ---- .020A .012 ---- ---- 1225 ---- ---- ---- .022A .013 ---- ---- 1250 ---- ---- ---- .024A .016 ---- ---- 1275 ---- ---- ---- .026A .018 ---- ---- 1300 ---- ---- ---- ---- .021 +.003 .018 1325 ---- ---- ---- ---- .024 +.003 .021 1350 ---- ---- ---- ---- .027 +.003 .024 1375 ---- ---- ---- ---- .031 +.003 .028 1400 ---- ---- ---- ---- .036 +.004 .032 1425 ---- ---- ---- ---- .041 +.004 .037 1450 ---- .051B ---- .051B .046 +.004 .042 1475 ---- .057B ---- .057B .052 +.004 .048 1500 ---- .065B ---- .064B .059 +.004 .055 1525 ---- .074B ---- .073B .067 +.005 .062 1550 ---- .084B ---- .083B .076 +.005 .071 1575 ---- .096B ---- .095B .086 +.005 .081 1600 ---- .110B ---- .109B .098 +.006 .092 1625 ---- .126B ---- .125B .111 +.007 .104 1650 ---- .144B ---- .143B .126 +.008 .118 1675 ---- .165B ---- .165B .143 +.008 .135 1700 ---- .189B ---- .189B .163 +.009 .154 1725 .190 .216B .174A .216B .185 +.010 1 .175 1 1 1750 ---- .247B .197A .247B .210 +.010 .200 1775 ---- .282B .223A .282B .239 +.012 .227 1800 ---- .322B .252A .322B .272 +.013 60 .259 1 1 1825 ---- .367B .286A .367B .309 +.014 .295 1850 ---- .417B .323A .417B .351 +.016 .335 1875 ---- .473B .366A .473B .397 +.017 .380 1900 ---- .534B .414A .534B .449 +.018 1 .431 1925 ---- .603B .467A .603B .506 +.019 .487 1950 ---- .678B .526A .676B .570 +.021 .549 1975 ---- .760B .591A .757B .639 +.022 .617 2000 ---- .849B .663A .846B .716 +.024 1 .692 2025 ---- .945B .742A .943B .799 +.026 .773 2050 ---- 1.049B .828A 1.047B .890 +.029 .861 2075 ---- 1.161B .920A 1.158B .988 +.031 .957 2100 1.106 1.278B 1.019A 1.157B 1.093 +.033 76 1.060 2125 ---- 1.405B 1.129A 1.402B 1.206 +.036 1.170 2150 ---- 1.538B 1.244A 1.536B 1.327 +.040 1.287 2175 ---- 1.679B 1.367A 1.676B 1.454 +.042 1.412 2200 ---- 1.826B 1.495A 1.824B 1.588 +.043 1.545 2225 ---- 1.980B 1.631A 1.978B 1.730 +.046 1.684 2250 ---- 2.141B 1.775A 2.139B 1.878 +.047 1.831 2275 ---- 2.309B 1.920A 2.305B 2.032 +.048 1.984 2300 ---- 2.482B 2.074A 2.477B 2.193 +.049 2.144 2325 ---- 2.660B 2.243A 2.655B 2.360 +.050 2.310 2350 ---- 2.844B 2.413A 2.839B 2.533 +.051 2.482 2375 ---- 3.001B 2.583A 3.001B 2.711 +.052 2.659 2400 ---- 3.191B 2.770A 3.183B 2.894 +.052 2.842 2425 ---- 3.394B 2.957A 3.394B 3.083 +.054 3.029 2450 ---- 3.597B 3.144A 3.597B 3.276 +.055 3.221 2475 ---- 3.809B 3.331A 3.809B 3.473 +.055 3.418 2500 ---- 4.033B 3.535A 4.033B 3.674 +.056 3.618 2525 ---- 4.229B 3.739A 4.228B 3.879 +.057 3.822 2550 ---- 4.456B 3.943A 4.456B 4.087 +.057 4.030 2575 ---- 4.672B 4.147A 4.672B 4.299 +.058 4.241 2600 ---- 4.888B 4.351A 4.888B 4.513 +.058 4.455 2625 ---- 5.097B 4.572A 5.097B 4.729 +.057 4.672 2650 ---- 5.331B 4.793A 5.330B 4.949 +.058 4.891 2675 ---- 5.551B 5.007A 5.551B 5.170 +.058 5.112 2700 ---- 5.801B 5.231A 5.801B 5.393 +.057 5.336 2725 ---- 6.026B 5.455A 6.026B 5.619 +.058 5.561 2750 ---- 6.241B 5.679A 6.241B 5.846 +.058 5.788 2775 ---- 6.481B 5.903A 6.481B 6.074 +.057 6.017 2800 ---- 6.720B 6.128A 6.720B 6.304 +.057 6.247 2825 ---- 6.960B 6.367A 6.960B 6.536 +.057 6.479 2850 ---- 7.199B 6.591A 7.199B 6.769 +.058 6.711 2875 ---- 7.429B 6.831A 7.429B 7.003 +.058 6.945 2900 ---- 7.659B 7.056A 7.659B 7.238 +.058 7.180 2925 ---- 7.912B 7.305A 7.912B 7.474 +.058 7.416 2950 ---- 8.140B 7.530A 8.140B 7.711 +.058 7.653 2975 ---- 8.382B 7.770A 8.382B 7.949 +.058 7.891 3000 ---- 8.624B 8.010A 8.624B 8.188 +.059 8.129 3025 ---- 8.866B 8.250A 8.866B 8.427 +.058 8.369 3050 ---- 9.114B 8.490A 9.114B 8.667 +.058 8.609 3075 ---- 9.345B 8.730A 9.345B 8.908 +.059 8.849 3100 ---- 9.597B 8.970A 9.597B 9.149 +.058 9.091 3125 ---- 9.849B 9.210A 9.849B 9.391 +.058 9.333 3150 ---- 10.080B 9.450A 10.080B 9.633 +.058 9.575 3175 ---- 10.320B 9.690A 10.320B 9.876 +.058 9.818 3200 ---- 10.540B 9.940A 10.540B 10.119 +.057 10.062 3225 ---- 10.598B 10.178A 10.598B 10.363 +.057 10.306 3250 ---- 10.710B 10.430A 10.710B 10.608 +.057 10.551 3275 ---- 10.836B 10.668A 10.668A 10.852 +.056 10.796 3300 ---- ---- ---- ---- 11.098 +.057 11.041 3325 ---- ---- ---- ---- 11.343 +.056 11.287 3350 ---- ---- ---- ---- 11.590 +.057 11.533 3375 ---- ---- ---- ---- 11.836 +.056 11.780 SO MAY24 Silver Option PUT 1200 ---- ---- ---- .027A .015 ---- ---- 1225 ---- ---- ---- .029A .018 ---- ---- 1250 ---- ---- ---- .032A .021 ---- ---- 1275 ---- ---- ---- .034A .024 ---- ---- 1300 ---- ---- ---- ---- .028 +.001 .027 1325 ---- ---- ---- ---- .032 +.001 .031 1350 ---- ---- ---- ---- .037 +.002 .035 1375 ---- ---- ---- ---- .042 +.002 .040 1400 ---- .055B ---- .054B .048 +.002 .046 1425 ---- .062B ---- .061B .055 +.002 .053 1450 ---- .070B ---- .069B .063 +.003 .060 1475 ---- .079B ---- .078B .071 +.003 .068 1500 ---- .089B ---- .088B .080 +.003 .077 1525 ---- .101B ---- .100B .091 +.005 .086 1550 ---- .114B ---- .113B .103 +.005 .098 1575 ---- .129B ---- .128B .116 +.006 .110 1600 ---- .147B ---- .145B .131 +.007 .124 1625 ---- .166B ---- .165B .148 +.008 .140 1650 ---- .189B ---- .189B .167 +.009 .158 1 1675 ---- .214B .177A .214B .188 +.010 .178 1700 ---- .243B .199A .243B .212 +.011 .201 1 15 1725 ---- .276B .224A .276B .239 +.011 .228 1 1 1750 .271 .312B .252A .262A .269 +.012 10 .257 2 1775 ---- .353B .283A .353B .303 +.013 .290 1 1800 ---- .398B .318A .398B .341 +.014 .327 100 1825 ---- .449B .357A .449B .383 +.014 .369 1850 ---- .505B .401A .505B .430 +.015 .415 336 1875 ---- .566B .450A .566B .481 +.015 .466 1900 ---- .634B .504A .634B .538 +.016 .522 1925 ---- .708B .563A .708B .601 +.017 .584 1950 ---- .788B .628A .786B .670 +.018 .652 6 6 1975 ---- .875B .699A .872B .745 +.020 .725 2000 ---- .969B .776A .966B .827 +.022 .805 6 2025 ---- 1.069B .860A 1.066B .916 +.024 .892 12 2050 ---- 1.177B .951A 1.175B 1.011 +.027 .984 9 2075 ---- 1.290B 1.049A 1.287B 1.113 +.029 1.084 2 2100 ---- 1.412B 1.153A 1.409B 1.222 +.031 1.191 6 8 2125 ---- 1.540B 1.264A 1.538B 1.338 +.034 1.304 2150 ---- 1.674B 1.382A 1.672B 1.461 +.037 1.424 1 2175 ---- 1.816B 1.504A 1.813B 1.590 +.039 1.551 40 2200 ---- 1.963B 1.635A 1.960B 1.726 +.041 1.685 15 2225 ---- 2.117B 1.773A 2.115B 1.868 +.043 1.825 106 2250 ---- 2.277B 1.915A 2.274B 2.017 +.046 1.971 4 2275 ---- 2.442B 2.068A 2.440B 2.171 +.047 2.124 20 33 2300 2.267 2.614B 2.220A 2.354B 2.331 +.048 8 2.283 2 2325 2.603 2.790B 2.387A 2.425A 2.496 +.049 6 2.447 100 2350 ---- 2.971B 2.554A 2.966B 2.667 +.050 2.617 5 2375 ---- 3.157B 2.720A 3.152B 2.843 +.051 2.792 2 60 2400 ---- 3.333B 2.899A 3.333B 3.024 +.052 2.972 2 45 2425 ---- 3.503B 3.079A 3.481B 3.209 +.052 3.157 2 16 2450 ---- 3.707B 3.279A 3.707B 3.399 +.053 3.346 2 52 2475 ---- 3.928B 3.459A 3.927B 3.593 +.053 3.540 2 7 2500 ---- 4.126B 3.659A 4.126B 3.790 +.053 3.737 6 17 2525 ---- 4.321B 3.859A 4.321B 3.992 +.054 3.938 1 2 2550 ---- 4.545B 4.060A 4.545B 4.196 +.054 4.142 2575 ---- 4.769B 4.255A 4.768B 4.404 +.055 4.349 3 2600 ---- 4.961B 4.464A 4.961B 4.615 +.056 4.559 79 2625 ---- 5.178B 4.674A 5.178B 4.828 +.056 4.772 1 2650 ---- 5.401B 4.901A 5.401B 5.043 +.056 4.987 2675 ---- 5.641B 5.110A 5.641B 5.261 +.056 5.205 2700 ---- 5.851B 5.320A 5.851B 5.481 +.056 5.425 2725 ---- 6.091B 5.547A 6.091B 5.703 +.057 5.646 3 2750 ---- 6.323B 5.775A 6.323B 5.927 +.057 5.870 2775 ---- 6.553B 5.993A 6.553B 6.152 +.057 6.095 2800 ---- 6.777B 6.227A 6.777B 6.379 +.057 6.322 2825 ---- 7.001B 6.443A 7.001B 6.607 +.057 6.550 2850 ---- 7.237B 6.677A 7.236B 6.837 +.057 6.780 2875 ---- 7.480B 6.911A 7.480B 7.068 +.057 7.011 2900 ---- 7.722B 7.128A 7.722B 7.300 +.057 7.243 2925 ---- 7.938B 7.361A 7.938B 7.534 +.058 7.476 2950 ---- 8.190B 7.595A 8.190B 7.768 +.058 7.710 2975 ---- 8.424B 7.836A 8.424B 8.003 +.058 7.945 3000 ---- 8.658B 8.075A 8.658B 8.239 +.059 8.180 3025 ---- 8.900B 8.313A 8.900B 8.476 +.059 8.417 3050 ---- 9.150B 8.551A 9.150B 8.714 +.059 8.655 3075 ---- 9.375B 8.772A 9.375B 8.952 +.059 8.893 3100 ---- 9.625B 9.027A 9.625B 9.192 +.060 9.132 3125 ---- 9.864B 9.265A 9.864B 9.431 +.060 9.371 3150 ---- 10.104B 9.503A 10.104B 9.672 +.060 9.612 3175 ---- 10.344B 9.741A 10.344B 9.913 +.060 9.853 3200 ---- 10.584B 9.979A 10.584B 10.154 +.060 10.094 3225 ---- 10.833B 10.224A 10.833B 10.396 +.060 10.336 3250 ---- 11.086B 10.464A 11.086B 10.638 +.059 10.579 3275 ---- 11.339B 10.704A 11.339B 10.881 +.059 10.822 3300 ---- 11.569B 10.944A 11.569B 11.125 +.059 11.066 3325 ---- 11.799B 11.184A 11.799B 11.368 +.058 11.310 3350 ---- 11.868B 11.440A 11.868B 11.613 +.059 11.554 3375 ---- 12.016B 11.680A 12.016B 11.857 +.058 11.799 3400 ---- 12.128B 11.920A 12.128B 12.102 +.058 12.044 3425 ---- ---- 12.160A 12.160A 12.348 +.058 12.290 3450 ---- ---- ---- ---- 12.593 +.057 12.536 3475 ---- ---- ---- ---- 12.840 +.058 12.782 3500 ---- ---- ---- ---- 13.086 +.058 13.028 11 3525 ---- ---- ---- ---- 13.333 +.058 13.275 2 3550 ---- ---- ---- ---- 13.580 +.057 13.523 2 3575 ---- ---- ---- ---- 13.827 +.057 13.770 3600 ---- ---- ---- ---- 14.075 +.057 14.018 3625 ---- ---- ---- ---- 14.323 +.057 14.266 3650 ---- ---- ---- ---- 14.571 +.056 14.515 3675 ---- ---- ---- ---- 14.820 +.057 14.763 3700 ---- ---- ---- ---- 15.069 +.057 15.012 3725 ---- ---- ---- ---- 15.318 +.056 15.262 4000 ---- ---- ---- ---- 18.067 +.056 18.011 4500 ---- ---- ---- ---- 23.067 +.056 23.011 5000 ---- ---- ---- ---- 28.067 +.056 28.011 6000 ---- ---- ---- ---- 38.067 +.056 38.011 10000 ---- ---- ---- ---- 78.067 +.056 78.011 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .002 +.001 .001 800 ---- ---- ---- ---- .002 .000 .002 825 ---- ---- ---- ---- .003 +.001 .002 850 ---- ---- ---- ---- .003 .000 .003 875 ---- ---- ---- ---- .004 +.001 .003 900 ---- ---- ---- ---- .005 +.001 .004 925 ---- ---- ---- ---- .006 +.001 .005 950 ---- ---- ---- ---- .007 +.001 .006 975 ---- ---- ---- ---- .008 +.001 .007 1000 ---- ---- ---- ---- .009 +.001 .008 1025 ---- ---- ---- ---- .011 +.001 .010 1050 ---- ---- ---- ---- .013 +.002 .011 1075 ---- ---- ---- ---- .015 +.002 .013 1100 ---- ---- ---- ---- .018 +.002 .016 1125 ---- ---- ---- ---- .020 +.002 .018 1150 ---- ---- ---- ---- .023 +.002 .021 1175 ---- ---- ---- ---- .027 +.003 .024 1200 ---- ---- ---- ---- .030 +.002 .028 1225 ---- ---- ---- ---- .035 +.003 .032 1250 ---- ---- ---- ---- .039 +.003 .036 1275 ---- ---- ---- ---- .045 +.004 .041 1300 ---- ---- ---- ---- .050 +.003 .047 2 2 1325 ---- .060B ---- .060B .057 +.004 .053 1350 ---- .068B ---- .068B .064 +.004 .060 1375 ---- .077B ---- .075B .072 +.004 .068 1400 ---- .086B ---- .084B .080 +.004 .076 2 2 1425 ---- .096B ---- .094B .090 +.005 .085 1450 ---- .108B ---- .106B .100 +.004 .096 1475 ---- .120B ---- .118B .112 +.005 .107 1500 ---- .135B ---- .133B .125 +.005 .120 4 4 1525 ---- .151B ---- .150B .139 +.005 .134 1550 ---- .170B ---- .169B .155 +.005 .150 1575 ---- .190B ---- .189B .173 +.006 .167 1600 ---- .213B ---- .212B .192 +.006 .186 4 5 1625 ---- .239B ---- .237B .214 +.006 .208 1650 ---- .267B ---- .266B .238 +.007 .231 1 1675 ---- .299B ---- .297B .265 +.007 .258 1 2 1700 ---- .334B ---- .333B .294 +.007 .287 1 2 1725 ---- .373B ---- .370B .327 +.008 .319 1750 ---- .416B .353A .415B .363 +.008 .355 5 1775 ---- .463B .391A .462B .403 +.009 .394 1800 ---- .515B .433A .514B .447 +.010 1 .437 12 1825 ---- .571B .479A .570B .495 +.011 .484 1850 ---- .632B .530A .631B .548 +.012 .536 1875 ---- .698B .585A .695B .606 +.014 .592 1900 ---- .770B .645A .767B .669 +.015 2 .654 1925 ---- .847B .710A .838B .737 +.017 .720 1950 ---- .929B .780A .920B .810 +.018 .792 1 7 1975 ---- 1.018B .856A 1.009B .889 +.019 .870 28 28 2000 ---- 1.113B .937A 1.102B .974 +.021 28 .953 1 218 2025 ---- 1.214B 1.024A 1.202B 1.065 +.023 1.042 50 2050 ---- 1.321B 1.118A 1.309B 1.161 +.023 1.138 2075 ---- 1.435B 1.215A 1.419B 1.264 +.025 1.239 2100 ---- 1.554B 1.322A 1.536B 1.373 +.027 1.346 2125 ---- 1.680B 1.432A 1.676B 1.487 +.028 1.459 2150 ---- 1.811B 1.549A 1.726B 1.608 +.029 1.579 6 2175 ---- 1.948B 1.673A 1.943B 1.735 +.031 1.704 2200 ---- 2.091B 1.802A 2.088B 1.868 +.033 1.835 23 20 2225 ---- 2.240B 1.937A 2.222B 2.006 +.034 1.972 2250 ---- 2.394B 2.078A 2.370B 2.150 +.035 2.115 20 23 2275 ---- 2.553B 2.223A 2.528B 2.300 +.037 2.263 1 2300 ---- 2.717B 2.375A 2.691B 2.455 +.039 2.416 1 2325 ---- 2.886B 2.531A 2.812B 2.615 +.040 2.575 1 4 2350 ---- 3.059B 2.692A 3.002B 2.779 +.040 2.739 21 2375 ---- 3.238B 2.851A 3.232B 2.949 +.042 2.907 2400 ---- 3.420B 3.029A 3.415B 3.123 +.043 3.080 10 2425 ---- 3.606B 3.204A 3.599B 3.301 +.044 3.257 2450 ---- 3.764B 3.378A 3.763B 3.483 +.045 3.438 15 2475 ---- 3.923B 3.564A 3.923B 3.670 +.047 3.623 2500 ---- 4.135B 3.750A 4.135B 3.859 +.047 3.812 5 2525 ---- 4.317B 3.936A 4.317B 4.052 +.048 4.004 2550 ---- 4.525B 4.139A 4.525B 4.249 +.049 4.200 3 2575 ---- 4.744B 4.320A 4.744B 4.448 +.050 4.398 2600 ---- 4.948B 4.529A 4.933B 4.650 +.051 4.599 4 2625 ---- 5.151B 4.739A 5.110B 4.855 +.051 4.804 12 2650 ---- 5.351B 4.949A 5.351B 5.063 +.053 5.010 2675 ---- 5.587B 5.159A 5.587B 5.272 +.053 5.219 2700 ---- 5.783B 5.369A 5.783B 5.484 +.053 5.431 2725 ---- 6.003B 5.579A 6.003B 5.698 +.054 5.644 2750 ---- 6.241B 5.770A 6.241B 5.914 +.055 5.859 2775 ---- 6.487B 6.002A 6.487B 6.132 +.056 6.076 2800 ---- 6.675B 6.205A 6.675B 6.351 +.056 6.295 2825 ---- 6.901B 6.437A 6.901B 6.572 +.056 6.516 2850 ---- 7.131B 6.641A 7.085B 6.795 +.057 6.738 2875 ---- 7.381B 6.872A 7.381B 7.019 +.058 6.961 2900 ---- 7.606B 7.104A 7.605B 7.244 +.058 7.186 2925 ---- 7.833B 7.335A 7.832B 7.470 +.058 7.412 2950 ---- 8.053B 7.559A 8.053B 7.698 +.059 7.639 2975 ---- 8.300B 7.783A 8.299B 7.927 +.059 7.868 3000 ---- 8.515B 8.007A 8.514B 8.156 +.059 8.097 3025 ---- 8.779B 8.231A 8.779B 8.387 +.059 8.328 3050 8.780 8.989B 8.456A 8.456A 8.619 +.059 15 8.560 3075 ---- 9.226B 8.693A 9.226B 8.852 +.060 8.792 3100 ---- 9.471B 8.936A 9.471B 9.085 +.060 9.025 3125 ---- 9.717B 9.153A 9.717B 9.320 +.060 9.260 3150 ---- 9.960B 9.395A 9.960B 9.555 +.060 9.495 3175 ---- 10.200B 9.638A 10.200B 9.791 +.060 9.731 3200 ---- 10.413B 9.882A 10.413B 10.028 +.061 9.967 3225 ---- 10.647B 10.114A 10.647B 10.265 +.060 10.205 3250 ---- 10.920B 10.348A 10.920B 10.503 +.060 10.443 3275 ---- 11.134B 10.582A 11.134B 10.741 +.060 10.681 3300 ---- 11.400B 10.816A 11.400B 10.981 +.061 10.920 15 3325 ---- 11.628B 11.050A 11.628B 11.220 +.060 11.160 3350 ---- 11.877B 11.310A 11.877B 11.461 +.061 11.400 3375 ---- 12.100B 11.544A 12.100B 11.701 +.060 11.641 3400 ---- 12.358B 11.775A 12.358B 11.943 +.060 11.883 3425 ---- 12.600B 12.025A 12.600B 12.184 +.060 12.124 3450 ---- 12.852B 12.250A 12.852B 12.426 +.060 12.366 3475 ---- 13.104B 12.500A 13.104B 12.669 +.060 12.609 3500 ---- 13.335B 12.750A 13.335B 12.912 +.060 12.852 3525 ---- 13.580B 13.000A 13.580B 13.155 +.059 13.096 3550 ---- 13.825B 13.225A 13.825B 13.399 +.060 13.339 3575 ---- 14.025B 13.464A 14.014B 13.643 +.059 13.584 3600 ---- 14.088B 13.728A 14.088B 13.888 +.060 13.828 4 3625 ---- 14.304B 13.968A 14.280B 14.132 +.059 14.073 3650 ---- 14.424B 14.208A 14.424B 14.378 +.060 14.318 3675 ---- ---- 14.448A 14.448A 14.623 +.059 14.564 3700 ---- ---- ---- ---- 14.869 +.059 14.810 3725 ---- ---- ---- ---- 15.115 +.059 15.056 3750 ---- ---- ---- ---- 15.362 +.059 15.303 3775 ---- ---- ---- ---- 15.609 +.059 15.550 3800 ---- ---- ---- ---- 15.856 +.059 15.797 3825 ---- ---- ---- ---- 16.103 +.058 16.045 3850 ---- ---- ---- ---- 16.351 +.058 16.293 3875 ---- ---- ---- ---- 16.599 +.058 16.541 3900 ---- ---- ---- ---- 16.847 +.058 16.789 3925 ---- ---- ---- ---- 17.095 +.057 17.038 3950 ---- ---- ---- ---- 17.344 +.057 17.287 3975 ---- ---- ---- ---- 17.593 +.057 17.536 4000 ---- ---- ---- ---- 17.842 +.057 17.785 4025 ---- ---- ---- ---- 18.091 +.056 18.035 4050 ---- ---- ---- ---- 18.341 +.056 18.285 4075 ---- ---- ---- ---- 18.591 +.056 18.535 4100 ---- ---- ---- ---- 18.841 +.056 18.785 4500 ---- ---- ---- ---- 22.841 +.056 22.785 4700 ---- ---- ---- ---- 24.841 +.056 24.785 4900 ---- ---- ---- ---- 26.841 +.056 26.785 5000 ---- ---- ---- ---- 27.841 +.056 27.785 5500 ---- ---- ---- ---- 32.841 +.056 32.785 6000 ---- ---- ---- ---- 37.841 +.056 37.785 7000 ---- ---- ---- ---- 47.841 +.056 47.785 7500 ---- ---- ---- ---- 52.841 +.056 52.785 SO SEP24 Silver Option PUT 1250 ---- ---- ---- ---- .067 ---- ---- 1275 ---- ---- ---- ---- .075 ---- ---- 1300 ---- ---- ---- ---- .084 ---- ---- 1325 ---- ---- ---- ---- .094 ---- ---- 1350 ---- ---- ---- ---- .104 +.001 .103 1375 ---- ---- ---- ---- .116 +.002 .114 1400 ---- ---- ---- ---- .128 +.001 .127 1425 ---- ---- ---- ---- .142 +.002 .140 1450 ---- ---- ---- ---- .156 +.002 .154 1475 ---- ---- ---- ---- .172 +.002 .170 1500 ---- ---- ---- ---- .189 +.002 .187 1525 ---- ---- ---- ---- .208 +.003 .205 1550 ---- ---- ---- ---- .228 +.003 .225 1575 ---- ---- ---- ---- .250 +.004 .246 1600 ---- ---- ---- ---- .273 +.004 .269 1625 ---- ---- ---- ---- .299 +.004 .295 1650 ---- ---- ---- ---- .327 +.005 .322 1675 ---- ---- ---- ---- .358 +.006 .352 1700 ---- ---- ---- ---- .391 +.006 .385 1725 ---- ---- ---- ---- .427 +.006 .421 1750 ---- ---- ---- ---- .467 +.007 .460 1775 ---- ---- ---- ---- .510 +.007 .503 1800 ---- ---- ---- ---- .557 +.008 .549 1825 ---- ---- ---- ---- .608 +.009 .599 1850 ---- ---- ---- ---- .663 +.009 .654 1875 ---- ---- ---- ---- .722 +.010 .712 1900 ---- ---- ---- ---- .787 +.011 .776 1925 ---- ---- ---- ---- .856 +.012 .844 1950 ---- ---- ---- ---- .930 +.012 .918 1975 ---- ---- ---- ---- 1.009 +.013 .996 2000 ---- ---- ---- ---- 1.094 +.014 1.080 2025 ---- ---- ---- ---- 1.184 +.015 1.169 2050 ---- ---- ---- ---- 1.280 +.016 1.264 2075 ---- ---- ---- ---- 1.381 +.017 1.364 2100 ---- ---- ---- ---- 1.488 +.018 1.470 2125 ---- ---- ---- ---- 1.600 +.019 1.581 2150 ---- ---- ---- ---- 1.718 +.020 1.698 2175 ---- ---- ---- ---- 1.842 +.021 1.821 2200 ---- ---- ---- ---- 1.971 +.022 1.949 2225 ---- ---- ---- ---- 2.105 +.023 2.082 2250 ---- ---- ---- ---- 2.245 +.024 2.221 2275 ---- ---- ---- ---- 2.390 +.025 2.365 2300 ---- ---- ---- ---- 2.540 +.027 2.513 2325 ---- ---- ---- ---- 2.694 +.027 2.667 2350 ---- ---- ---- ---- 2.854 +.028 2.826 2375 ---- ---- ---- ---- 3.018 +.030 2.988 2400 ---- ---- ---- ---- 3.186 +.030 3.156 2425 ---- ---- ---- ---- 3.358 +.031 3.327 2450 ---- ---- ---- ---- 3.535 +.032 3.503 2475 ---- ---- ---- ---- 3.715 +.033 3.682 2500 ---- ---- ---- ---- 3.899 +.034 3.865 2525 ---- ---- ---- ---- 4.086 +.035 4.051 2550 ---- ---- ---- ---- 4.276 +.035 4.241 2575 ---- ---- ---- ---- 4.470 +.036 4.434 2600 ---- ---- ---- ---- 4.666 +.037 4.629 2625 ---- ---- ---- ---- 4.865 +.038 4.827 2650 ---- ---- ---- ---- 5.066 +.038 5.028 2675 ---- ---- ---- ---- 5.270 +.038 5.232 2700 ---- ---- ---- ---- 5.477 +.040 5.437 2725 ---- ---- ---- ---- 5.685 +.040 5.645 2750 ---- ---- ---- ---- 5.896 +.041 5.855 2775 ---- ---- ---- ---- 6.108 +.041 6.067 2800 ---- ---- ---- ---- 6.322 +.042 6.280 2825 ---- ---- ---- ---- 6.538 +.043 6.495 2850 ---- ---- ---- ---- 6.755 +.043 6.712 2875 ---- ---- ---- ---- 6.974 +.044 6.930 2900 ---- ---- ---- ---- 7.194 +.044 7.150 2925 ---- ---- ---- ---- 7.415 +.045 7.370 2950 ---- ---- ---- ---- 7.638 +.045 7.593 2975 ---- ---- ---- ---- 7.862 +.046 7.816 3000 ---- ---- ---- ---- 8.087 +.046 8.041 3025 ---- ---- ---- ---- 8.313 +.047 8.266 3050 ---- ---- ---- ---- 8.540 +.047 8.493 3075 ---- ---- ---- ---- 8.768 +.047 8.721 3100 ---- ---- ---- ---- 8.997 +.048 8.949 3125 ---- ---- ---- ---- 9.227 +.048 9.179 3150 ---- ---- ---- ---- 9.458 +.049 9.409 3175 ---- ---- ---- ---- 9.690 +.049 9.641 3200 ---- ---- ---- ---- 9.922 +.049 9.873 3225 ---- ---- ---- ---- 10.156 +.050 10.106 3250 ---- ---- ---- ---- 10.390 +.051 10.339 3275 ---- ---- ---- ---- 10.624 +.050 10.574 3300 ---- ---- ---- ---- 10.860 +.051 10.809 3325 ---- ---- ---- ---- 11.096 +.051 11.045 3350 ---- ---- ---- ---- 11.332 +.051 11.281 3375 ---- ---- ---- ---- 11.570 +.052 11.518 3400 ---- ---- ---- ---- 11.808 +.053 11.755 3425 ---- ---- ---- ---- 12.046 +.053 11.993 3450 ---- ---- ---- ---- 12.285 +.053 12.232 3475 ---- ---- ---- ---- 12.524 +.053 12.471 3500 ---- ---- ---- ---- 12.764 +.053 12.711 2 3525 ---- ---- ---- ---- 13.004 +.053 12.951 3550 ---- ---- ---- ---- 13.245 +.054 13.191 1 6 3575 ---- ---- ---- ---- 13.487 +.055 13.432 3600 ---- ---- ---- ---- 13.728 +.054 13.674 3625 ---- ---- ---- ---- 13.970 +.054 13.916 4000 ---- ---- ---- ---- 17.639 +.058 17.581 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .027 .000 .027 750 ---- ---- ---- ---- .030 .000 .030 775 ---- ---- ---- ---- .034 +.001 .033 800 ---- ---- ---- ---- .038 +.001 .037 825 ---- ---- ---- ---- .042 +.001 .041 850 ---- ---- ---- ---- .046 .000 .046 875 ---- ---- ---- ---- .051 +.001 .050 900 ---- ---- ---- ---- .056 +.001 .055 925 ---- ---- ---- ---- .061 +.001 .060 950 ---- ---- ---- ---- .067 +.001 .066 975 ---- ---- ---- ---- .072 +.001 .071 1000 ---- ---- ---- ---- .078 +.001 .077 1025 ---- ---- ---- ---- .085 +.001 .084 1050 ---- ---- ---- ---- .091 +.001 .090 1075 ---- ---- ---- ---- .098 +.001 .097 1100 ---- ---- ---- ---- .105 +.001 .104 1125 ---- ---- ---- ---- .113 +.002 .111 1150 ---- ---- ---- ---- .120 +.001 .119 1175 ---- ---- ---- ---- .128 +.001 .127 1200 ---- ---- ---- ---- .136 +.001 .135 1225 ---- ---- ---- ---- .145 +.002 .143 1250 ---- ---- ---- ---- .154 +.002 .152 1275 ---- ---- ---- ---- .163 +.002 .161 1300 ---- ---- ---- ---- .173 +.003 .170 1325 ---- ---- ---- ---- .182 +.002 .180 1350 ---- ---- ---- ---- .193 +.003 .190 1375 ---- ---- ---- ---- .203 +.003 .200 1400 ---- ---- ---- ---- .214 +.003 .211 1425 ---- ---- ---- ---- .225 +.003 .222 1450 ---- ---- ---- ---- .237 +.003 .234 1475 ---- ---- ---- ---- .249 +.003 .246 1500 ---- ---- ---- ---- .262 +.003 .259 1525 ---- ---- ---- ---- .277 +.004 .273 1550 ---- ---- ---- ---- .293 +.004 .289 1575 ---- ---- ---- ---- .312 +.004 .308 1600 ---- ---- ---- ---- .334 +.004 .330 1 1 1625 ---- ---- ---- ---- .360 +.005 .355 1650 ---- ---- ---- ---- .389 +.005 .384 1675 ---- ---- ---- ---- .423 +.005 .418 1700 ---- ---- ---- ---- .461 +.005 .456 1725 ---- ---- ---- ---- .504 +.006 .498 1750 ---- ---- ---- ---- .552 +.007 .545 1775 ---- ---- ---- ---- .605 +.008 .597 1800 ---- ---- ---- ---- .662 +.008 .654 1825 ---- ---- ---- ---- .725 +.009 .716 1850 ---- ---- ---- ---- .792 +.010 .782 1875 ---- ---- ---- ---- .864 +.010 .854 1900 .839 .939 .839 .910 .940 +.011 3 .929 1925 ---- ---- ---- ---- 1.021 +.012 1.009 1950 ---- ---- ---- ---- 1.105 +.012 1.093 1975 ---- ---- ---- ---- 1.193 +.013 1.180 2000 1.190 1.250 1.190 1.250 1.284 +.014 3 1.270 2025 ---- ---- ---- ---- 1.378 +.015 1.363 2050 ---- ---- ---- ---- 1.475 +.015 1.460 2075 ---- ---- ---- ---- 1.576 +.017 1.559 2100 1.690 1.710 1.630 1.688 1.680 +.018 4 1.662 10 10 2125 ---- ---- ---- ---- 1.788 +.019 1.769 2150 ---- ---- ---- ---- 1.899 +.019 1.880 2175 ---- ---- ---- ---- 2.014 +.020 1.994 2200 ---- ---- ---- ---- 2.133 +.021 2.112 2225 ---- ---- ---- ---- 2.256 +.022 2.234 2250 ---- ---- ---- ---- 2.384 +.023 2.361 2275 ---- ---- ---- ---- 2.515 +.023 2.492 2300 ---- ---- ---- ---- 2.652 +.025 2.627 2325 ---- ---- ---- ---- 2.792 +.025 2.767 2350 ---- ---- ---- ---- 2.938 +.026 2.912 2375 ---- ---- ---- ---- 3.089 +.027 3.062 2400 ---- ---- ---- ---- 3.244 +.028 3.216 2425 ---- ---- ---- ---- 3.404 +.028 3.376 2450 ---- ---- ---- ---- 3.569 +.029 3.540 2475 ---- ---- ---- ---- 3.739 +.031 3.708 2500 ---- ---- ---- ---- 3.912 +.031 3.881 2525 ---- ---- ---- ---- 4.090 +.032 4.058 2550 ---- ---- ---- ---- 4.271 +.032 4.239 2575 ---- ---- ---- ---- 4.456 +.033 4.423 2600 ---- ---- ---- ---- 4.644 +.033 4.611 2625 ---- ---- ---- ---- 4.836 +.035 4.801 2650 ---- ---- ---- ---- 5.030 +.035 4.995 2675 ---- ---- ---- ---- 5.227 +.035 5.192 2700 ---- ---- ---- ---- 5.427 +.036 5.391 2725 ---- ---- ---- ---- 5.629 +.036 5.593 2750 ---- ---- ---- ---- 5.834 +.037 5.797 2775 ---- ---- ---- ---- 6.040 +.037 6.003 2800 ---- ---- ---- ---- 6.249 +.039 6.210 2825 ---- ---- ---- ---- 6.459 +.039 6.420 2850 ---- ---- ---- ---- 6.671 +.040 6.631 2875 ---- ---- ---- ---- 6.884 +.040 6.844 2900 ---- ---- ---- ---- 7.099 +.041 7.058 2925 ---- ---- ---- ---- 7.315 +.041 7.274 2950 ---- ---- ---- ---- 7.533 +.042 7.491 2975 ---- ---- ---- ---- 7.751 +.042 7.709 3000 ---- ---- ---- ---- 7.971 +.043 7.928 3025 ---- ---- ---- ---- 8.191 +.043 8.148 3050 ---- ---- ---- ---- 8.413 +.044 8.369 3075 ---- ---- ---- ---- 8.635 +.044 8.591 3100 ---- ---- ---- ---- 8.858 +.045 8.813 3125 ---- ---- ---- ---- 9.082 +.045 9.037 3150 ---- ---- ---- ---- 9.307 +.046 9.261 3175 ---- ---- ---- ---- 9.532 +.046 9.486 3200 ---- ---- ---- ---- 9.759 +.047 9.712 3225 ---- ---- ---- ---- 9.986 +.047 9.939 3250 ---- ---- ---- ---- 10.214 +.048 10.166 3275 ---- ---- ---- ---- 10.442 +.047 10.395 3300 ---- ---- ---- ---- 10.672 +.048 10.624 3325 ---- ---- ---- ---- 10.902 +.048 10.854 15 3350 ---- ---- ---- ---- 11.133 +.049 11.084 3375 ---- ---- ---- ---- 11.365 +.049 11.316 3400 ---- ---- ---- ---- 11.598 +.050 11.548 3425 ---- ---- ---- ---- 11.831 +.050 11.781 3450 ---- ---- ---- ---- 12.065 +.050 12.015 3475 ---- ---- ---- ---- 12.300 +.051 12.249 3500 ---- ---- ---- ---- 12.535 +.050 12.485 3525 ---- ---- ---- ---- 12.772 +.051 12.721 3550 ---- ---- ---- ---- 13.009 +.052 12.957 3575 ---- ---- ---- ---- 13.246 +.051 13.195 3600 ---- ---- ---- ---- 13.485 +.052 13.433 3625 ---- ---- ---- ---- 13.724 +.053 13.671 3650 ---- ---- ---- ---- 13.963 +.053 13.910 3675 ---- ---- ---- ---- 14.203 +.053 14.150 3700 ---- ---- ---- ---- 14.443 +.053 14.390 3725 ---- ---- ---- ---- 14.684 +.053 14.631 3750 ---- ---- ---- ---- 14.926 +.054 14.872 3775 ---- ---- ---- ---- 15.167 +.054 15.113 3800 ---- ---- ---- ---- 15.410 +.055 15.355 3825 ---- ---- ---- ---- 15.652 +.055 15.597 3850 ---- ---- ---- ---- 15.895 +.055 15.840 3875 ---- ---- ---- ---- 16.138 +.055 16.083 3900 ---- ---- ---- ---- 16.382 +.056 16.326 3925 ---- ---- ---- ---- 16.626 +.056 16.570 3950 ---- ---- ---- ---- 16.870 +.056 16.814 3975 ---- ---- ---- ---- 17.114 +.056 17.058 4000 ---- ---- ---- ---- 17.359 +.057 17.302 4025 ---- ---- ---- ---- 17.604 +.057 17.547 4050 ---- ---- ---- ---- 17.850 +.058 17.792 4075 ---- ---- ---- ---- 18.095 +.057 18.038 4100 ---- ---- ---- ---- 18.341 +.058 18.283 4500 ---- ---- ---- ---- 22.301 ---- ---- 5000 ---- ---- ---- ---- 27.296 +.063 27.233 6000 ---- ---- ---- ---- 37.296 +.063 37.233 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .150 +.001 .149 950 ---- ---- ---- ---- .164 +.001 .163 975 ---- ---- ---- ---- .178 +.001 .177 1000 ---- ---- ---- ---- .193 +.001 .192 1025 ---- ---- ---- ---- .209 +.002 .207 1050 ---- ---- ---- ---- .225 +.001 .224 1075 ---- ---- ---- ---- .242 +.001 .241 1100 ---- ---- ---- ---- .260 +.001 .259 1125 ---- ---- ---- ---- .279 +.002 .277 1150 ---- ---- ---- ---- .299 +.002 .297 1175 ---- ---- ---- ---- .319 +.002 .317 1200 ---- ---- ---- ---- .340 +.002 .338 1225 ---- ---- ---- ---- .362 +.002 .360 1250 ---- ---- ---- ---- .385 +.003 .382 1275 ---- ---- ---- ---- .409 +.003 .406 1300 ---- ---- ---- ---- .433 +.003 .430 1325 ---- ---- ---- ---- .459 +.004 .455 1350 ---- ---- ---- ---- .485 +.004 .481 1375 ---- ---- ---- ---- .512 +.004 .508 1400 ---- ---- ---- ---- .540 +.004 .536 1425 ---- ---- ---- ---- .570 +.005 .565 1450 ---- ---- ---- ---- .600 +.005 .595 1475 ---- ---- ---- ---- .631 +.005 .626 1500 ---- ---- ---- ---- .663 +.005 .658 1525 ---- ---- ---- ---- .697 +.006 .691 1550 ---- ---- ---- ---- .732 +.006 .726 1575 ---- ---- ---- ---- .768 +.006 .762 1600 ---- ---- ---- ---- .806 +.006 .800 1625 ---- ---- ---- ---- .846 +.007 .839 1650 ---- ---- ---- ---- .888 +.008 .880 1675 ---- ---- ---- ---- .932 +.008 .924 1700 ---- ---- ---- ---- .978 +.008 .970 1725 ---- ---- ---- ---- 1.027 +.008 1.019 1750 ---- ---- ---- ---- 1.080 +.009 1.071 1775 ---- ---- ---- ---- 1.135 +.010 1.125 1800 ---- ---- ---- ---- 1.193 +.010 1.183 1825 ---- ---- ---- ---- 1.254 +.010 1.244 1850 ---- ---- ---- ---- 1.319 +.011 1.308 1875 ---- ---- ---- ---- 1.387 +.011 1.376 1900 ---- ---- ---- ---- 1.459 +.012 1.447 1925 ---- ---- ---- ---- 1.534 +.013 1.521 1950 ---- ---- ---- ---- 1.612 +.013 1.599 1975 ---- ---- ---- ---- 1.695 +.014 1.681 2000 ---- ---- ---- ---- 1.781 +.014 1.767 2025 ---- ---- ---- ---- 1.871 +.015 1.856 2050 ---- ---- ---- ---- 1.964 +.015 1.949 2075 ---- ---- ---- ---- 2.062 +.016 2.046 2100 ---- ---- ---- ---- 2.164 +.017 2.147 2125 ---- ---- ---- ---- 2.269 +.017 2.252 2150 ---- ---- ---- ---- 2.379 +.018 2.361 2175 ---- ---- ---- ---- 2.494 +.019 2.475 2200 ---- ---- ---- ---- 2.612 +.019 2.593 2225 ---- ---- ---- ---- 2.735 +.020 2.715 2250 ---- ---- ---- ---- 2.862 +.020 2.842 2275 ---- ---- ---- ---- 2.994 +.021 2.973 2300 ---- ---- ---- ---- 3.130 +.022 3.108 2325 ---- ---- ---- ---- 3.271 +.023 3.248 2350 ---- ---- ---- ---- 3.416 +.024 3.392 2375 ---- ---- ---- ---- 3.565 +.024 3.541 2400 ---- ---- ---- ---- 3.718 +.024 3.694 2425 ---- ---- ---- ---- 3.876 +.026 3.850 2450 ---- ---- ---- ---- 4.037 +.026 4.011 2475 ---- ---- ---- ---- 4.202 +.026 4.176 2500 ---- ---- ---- ---- 4.371 +.027 4.344 2525 ---- ---- ---- ---- 4.544 +.028 4.516 2550 ---- ---- ---- ---- 4.719 +.028 4.691 2575 ---- ---- ---- ---- 4.899 +.029 4.870 2600 ---- ---- ---- ---- 5.081 +.029 5.052 2625 ---- ---- ---- ---- 5.266 +.030 5.236 2650 ---- ---- ---- ---- 5.455 +.031 5.424 2675 ---- ---- ---- ---- 5.646 +.031 5.615 2700 ---- ---- ---- ---- 5.839 +.031 5.808 2725 ---- ---- ---- ---- 6.035 +.032 6.003 2750 ---- ---- ---- ---- 6.233 +.032 6.201 2775 ---- ---- ---- ---- 6.434 +.033 6.401 2800 ---- ---- ---- ---- 6.636 +.033 6.603 2825 ---- ---- ---- ---- 6.840 +.034 6.806 2850 ---- ---- ---- ---- 7.046 +.034 7.012 2875 ---- ---- ---- ---- 7.253 +.034 7.219 2900 ---- ---- ---- ---- 7.462 +.035 7.427 2925 ---- ---- ---- ---- 7.672 +.035 7.637 2950 ---- ---- ---- ---- 7.884 +.036 7.848 2975 ---- ---- ---- ---- 8.097 +.036 8.061 3000 ---- ---- ---- ---- 8.311 +.036 8.275 3025 ---- ---- ---- ---- 8.527 +.037 8.490 3050 ---- ---- ---- ---- 8.743 +.037 8.706 3075 ---- ---- ---- ---- 8.961 +.038 8.923 3100 ---- ---- ---- ---- 9.179 +.038 9.141 3125 ---- ---- ---- ---- 9.398 +.038 9.360 3150 ---- ---- ---- ---- 9.619 +.039 9.580 3175 ---- ---- ---- ---- 9.840 +.039 9.801 3200 ---- ---- ---- ---- 10.061 +.039 10.022 3225 ---- ---- ---- ---- 10.284 +.039 10.245 3250 ---- ---- ---- ---- 10.507 +.039 10.468 3275 ---- ---- ---- ---- 10.731 +.040 10.691 3300 ---- ---- ---- ---- 10.956 +.040 10.916 3325 ---- ---- ---- ---- 11.181 +.040 11.141 3350 ---- ---- ---- ---- 11.407 +.040 11.367 3375 ---- ---- ---- ---- 11.634 +.041 11.593 3400 ---- ---- ---- ---- 11.861 +.041 11.820 3425 ---- ---- ---- ---- 12.089 +.042 12.047 3450 ---- ---- ---- ---- 12.317 +.042 12.275 3475 ---- ---- ---- ---- 12.546 +.042 12.504 3500 ---- ---- ---- ---- 12.776 +.043 12.733 3525 ---- ---- ---- ---- 13.006 +.043 12.963 3550 ---- ---- ---- ---- 13.236 +.043 13.193 3575 ---- ---- ---- ---- 13.467 +.043 13.424 3600 ---- ---- ---- ---- 13.699 +.044 13.655 3625 ---- ---- ---- ---- 13.931 +.044 13.887 3650 ---- ---- ---- ---- 14.164 +.044 14.120 3675 ---- ---- ---- ---- 14.397 +.044 14.353 3700 ---- ---- ---- ---- 14.631 +.045 14.586 3725 ---- ---- ---- ---- 14.865 +.045 14.820 3750 ---- ---- ---- ---- 15.100 +.045 15.055 3775 ---- ---- ---- ---- 15.335 +.046 15.289 3800 ---- ---- ---- ---- 15.570 +.045 15.525 3825 ---- ---- ---- ---- 15.806 +.045 15.761 3850 ---- ---- ---- ---- 16.043 +.046 15.997 3875 ---- ---- ---- ---- 16.280 +.047 16.233 3900 ---- ---- ---- ---- 16.517 +.047 16.470 3925 ---- ---- ---- ---- 16.754 +.046 16.708 3950 ---- ---- ---- ---- 16.992 +.046 16.946 3975 ---- ---- ---- ---- 17.231 +.047 17.184 4000 ---- ---- ---- ---- 17.470 +.048 17.422 4025 ---- ---- ---- ---- 17.709 +.048 17.661 4050 ---- ---- ---- ---- 17.948 +.048 17.900 4075 ---- ---- ---- ---- 18.188 +.048 18.140 4100 ---- ---- ---- ---- 18.428 +.049 18.379 4125 ---- ---- ---- ---- 18.668 +.048 18.620 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .241 +.002 .239 950 ---- ---- ---- ---- .259 +.001 .258 975 ---- ---- ---- ---- .278 +.001 .277 1000 ---- ---- ---- ---- .298 +.001 .297 1025 ---- ---- ---- ---- .319 +.002 .317 1050 ---- ---- ---- ---- .341 +.002 .339 1075 ---- ---- ---- ---- .363 +.002 .361 1100 ---- ---- ---- ---- .386 +.002 .384 1125 ---- ---- ---- ---- .410 +.003 .407 1150 ---- ---- ---- ---- .434 +.003 .431 1175 ---- ---- ---- ---- .459 +.002 .457 1200 ---- ---- ---- ---- .485 +.002 .483 1225 ---- ---- ---- ---- .512 +.003 .509 1250 ---- ---- ---- ---- .540 +.003 .537 1275 ---- ---- ---- ---- .568 +.003 .565 1300 ---- ---- ---- ---- .598 +.004 .594 1325 ---- ---- ---- ---- .628 +.004 .624 1350 ---- ---- ---- ---- .659 +.005 .654 1375 ---- ---- ---- ---- .690 +.004 .686 1400 ---- ---- ---- ---- .723 +.005 .718 1425 ---- ---- ---- ---- .756 +.005 .751 1450 ---- ---- ---- ---- .790 +.005 .785 1475 ---- ---- ---- ---- .826 +.006 .820 1500 ---- ---- ---- ---- .862 +.006 .856 1525 ---- ---- ---- ---- .899 +.006 .893 1550 ---- ---- ---- ---- .938 +.007 .931 1575 ---- ---- ---- ---- .977 +.006 .971 1600 ---- ---- ---- ---- 1.019 +.007 1.012 1625 ---- ---- ---- ---- 1.062 +.007 1.055 1650 ---- ---- ---- ---- 1.108 +.008 1.100 1675 ---- ---- ---- ---- 1.155 +.008 1.147 1700 ---- ---- ---- ---- 1.205 +.009 1.196 1725 ---- ---- ---- ---- 1.257 +.009 1.248 1750 ---- ---- ---- ---- 1.312 +.009 1.303 1775 ---- ---- ---- ---- 1.371 +.010 1.361 1800 ---- ---- ---- ---- 1.432 +.010 1.422 1825 ---- ---- ---- ---- 1.496 +.010 1.486 1850 ---- ---- ---- ---- 1.564 +.011 1.553 1875 ---- ---- ---- ---- 1.635 +.012 1.623 1900 ---- ---- ---- ---- 1.709 +.012 1.697 1925 ---- ---- ---- ---- 1.786 +.012 1.774 1950 ---- ---- ---- ---- 1.867 +.012 1.855 1975 ---- ---- ---- ---- 1.952 +.013 1.939 2000 ---- ---- ---- ---- 2.040 +.014 2.026 2025 ---- ---- ---- ---- 2.132 +.015 2.117 2050 ---- ---- ---- ---- 2.227 +.015 2.212 2075 ---- ---- ---- ---- 2.326 +.016 2.310 2100 ---- ---- ---- ---- 2.428 +.016 2.412 2125 ---- ---- ---- ---- 2.535 +.016 2.519 2150 ---- ---- ---- ---- 2.646 +.017 2.629 2175 ---- ---- ---- ---- 2.761 +.018 2.743 2200 ---- ---- ---- ---- 2.879 +.018 2.861 2225 ---- ---- ---- ---- 3.002 +.018 2.984 2250 ---- ---- ---- ---- 3.130 +.020 3.110 2275 ---- ---- ---- ---- 3.261 +.020 3.241 2300 ---- ---- ---- ---- 3.397 +.021 3.376 2325 ---- ---- ---- ---- 3.537 +.021 3.516 2350 ---- ---- ---- ---- 3.681 +.021 3.660 2375 ---- ---- ---- ---- 3.830 +.023 3.807 2400 ---- ---- ---- ---- 3.982 +.023 3.959 2425 ---- ---- ---- ---- 4.138 +.023 4.115 2450 ---- ---- ---- ---- 4.298 +.023 4.275 2475 ---- ---- ---- ---- 4.462 +.024 4.438 2500 ---- ---- ---- ---- 4.630 +.025 4.605 2525 ---- ---- ---- ---- 4.800 +.025 4.775 2550 ---- ---- ---- ---- 4.975 +.026 4.949 2575 ---- ---- ---- ---- 5.152 +.026 5.126 2600 ---- ---- ---- ---- 5.333 +.027 5.306 2625 ---- ---- ---- ---- 5.517 +.027 5.490 2650 ---- ---- ---- ---- 5.703 +.027 5.676 2675 ---- ---- ---- ---- 5.892 +.027 5.865 2700 ---- ---- ---- ---- 6.084 +.028 6.056 2725 ---- ---- ---- ---- 6.278 +.029 6.249 2750 ---- ---- ---- ---- 6.474 +.029 6.445 2775 ---- ---- ---- ---- 6.673 +.030 6.643 2800 ---- ---- ---- ---- 6.873 +.030 6.843 2825 ---- ---- ---- ---- 7.075 +.030 7.045 2850 ---- ---- ---- ---- 7.279 +.031 7.248 2875 ---- ---- ---- ---- 7.484 +.031 7.453 2900 ---- ---- ---- ---- 7.691 +.031 7.660 2925 ---- ---- ---- ---- 7.899 +.031 7.868 2950 ---- ---- ---- ---- 8.109 +.032 8.077 2975 ---- ---- ---- ---- 8.319 +.032 8.287 3000 ---- ---- ---- ---- 8.531 +.032 8.499 3025 ---- ---- ---- ---- 8.744 +.032 8.712 3050 ---- ---- ---- ---- 8.959 +.033 8.926 3075 ---- ---- ---- ---- 9.174 +.034 9.140 3100 ---- ---- ---- ---- 9.390 +.034 9.356 3125 ---- ---- ---- ---- 9.607 +.034 9.573 3150 ---- ---- ---- ---- 9.824 +.034 9.790 3175 ---- ---- ---- ---- 10.043 +.034 10.009 3200 ---- ---- ---- ---- 10.262 +.034 10.228 3225 ---- ---- ---- ---- 10.482 +.035 10.447 3250 ---- ---- ---- ---- 10.703 +.035 10.668 3275 ---- ---- ---- ---- 10.924 +.035 10.889 3300 ---- ---- ---- ---- 11.147 +.036 11.111 3325 ---- ---- ---- ---- 11.369 +.036 11.333 3350 ---- ---- ---- ---- 11.593 +.037 11.556 3375 ---- ---- ---- ---- 11.816 +.036 11.780 3400 ---- ---- ---- ---- 12.041 +.037 12.004 3425 ---- ---- ---- ---- 12.266 +.037 12.229 3450 ---- ---- ---- ---- 12.492 +.038 12.454 3475 ---- ---- ---- ---- 12.718 +.038 12.680 3500 ---- ---- ---- ---- 12.944 +.037 12.907 3525 ---- ---- ---- ---- 13.172 +.038 13.134 3550 ---- ---- ---- ---- 13.399 +.038 13.361 3575 ---- ---- ---- ---- 13.628 +.039 13.589 3600 ---- ---- ---- ---- 13.856 +.038 13.818 3625 ---- ---- ---- ---- 14.086 +.039 14.047 3650 ---- ---- ---- ---- 14.316 +.039 14.277 3675 ---- ---- ---- ---- 14.546 +.039 14.507 3700 ---- ---- ---- ---- 14.777 +.039 14.738 3725 ---- ---- ---- ---- 15.009 +.040 14.969 3750 ---- ---- ---- ---- 15.241 +.040 15.201 3775 ---- ---- ---- ---- 15.473 +.040 15.433 3800 ---- ---- ---- ---- 15.706 +.040 15.666 3825 ---- ---- ---- ---- 15.939 +.040 15.899 3850 ---- ---- ---- ---- 16.173 +.040 16.133 3875 ---- ---- ---- ---- 16.407 +.040 16.367 3900 ---- ---- ---- ---- 16.642 +.041 16.601 3925 ---- ---- ---- ---- 16.877 +.041 16.836 3950 ---- ---- ---- ---- 17.112 +.041 17.071 3975 ---- ---- ---- ---- 17.348 +.041 17.307 4000 ---- ---- ---- ---- 17.584 +.041 17.543 4025 ---- ---- ---- ---- 17.821 +.042 17.779 4050 ---- ---- ---- ---- 18.058 +.042 18.016 4075 ---- ---- ---- ---- 18.295 +.042 18.253 4100 ---- ---- ---- ---- 18.532 +.042 18.490 4125 ---- ---- ---- ---- 18.770 +.042 18.728 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .509 +.002 .507 1050 ---- ---- ---- ---- .537 +.002 .535 1075 ---- ---- ---- ---- .566 +.002 .564 1100 ---- ---- ---- ---- .596 +.003 .593 1125 ---- ---- ---- ---- .626 +.003 .623 1150 ---- ---- ---- ---- .657 +.003 .654 1175 ---- ---- ---- ---- .688 +.003 .685 1200 ---- ---- ---- ---- .720 +.003 .717 1225 ---- ---- ---- ---- .753 +.003 .750 1250 ---- ---- ---- ---- .786 +.003 .783 1275 ---- ---- ---- ---- .820 +.003 .817 1300 ---- ---- ---- ---- .855 +.004 .851 1325 ---- ---- ---- ---- .890 +.004 .886 1350 ---- ---- ---- ---- .926 +.004 .922 1375 ---- ---- ---- ---- .963 +.005 .958 1400 ---- ---- ---- ---- 1.000 +.005 .995 1425 ---- ---- ---- ---- 1.038 +.005 1.033 1450 ---- ---- ---- ---- 1.076 +.005 1.071 1475 ---- ---- ---- ---- 1.115 +.005 1.110 1500 ---- ---- ---- ---- 1.155 +.005 1.150 1525 ---- ---- ---- ---- 1.195 +.005 1.190 1550 ---- ---- ---- ---- 1.236 +.005 1.231 1575 ---- ---- ---- ---- 1.278 +.006 1.272 1600 ---- ---- ---- ---- 1.321 +.007 1.314 1625 ---- ---- ---- ---- 1.364 +.006 1.358 1650 ---- ---- ---- ---- 1.409 +.007 1.402 1675 ---- ---- ---- ---- 1.455 +.007 1.448 1700 ---- ---- ---- ---- 1.502 +.007 1.495 1725 ---- ---- ---- ---- 1.551 +.007 1.544 1750 ---- ---- ---- ---- 1.603 +.009 1.594 1775 ---- ---- ---- ---- 1.656 +.009 1.647 1800 ---- ---- ---- ---- 1.711 +.008 1.703 1825 ---- ---- ---- ---- 1.770 +.009 1.761 1850 ---- ---- ---- ---- 1.831 +.010 1.821 1875 ---- ---- ---- ---- 1.895 +.010 1.885 1900 ---- ---- ---- ---- 1.962 +.010 1.952 1925 ---- ---- ---- ---- 2.033 +.011 2.022 1950 ---- ---- ---- ---- 2.106 +.011 2.095 1975 ---- ---- ---- ---- 2.183 +.012 2.171 2000 ---- ---- ---- ---- 2.263 +.012 2.251 2025 ---- ---- ---- ---- 2.346 +.012 2.334 2050 ---- ---- ---- ---- 2.433 +.013 2.420 2075 ---- ---- ---- ---- 2.522 +.012 2.510 2100 ---- ---- ---- ---- 2.616 +.014 2.602 2125 ---- ---- ---- ---- 2.712 +.014 2.698 2150 ---- ---- ---- ---- 2.812 +.014 2.798 2175 ---- ---- ---- ---- 2.916 +.015 2.901 2200 ---- ---- ---- ---- 3.023 +.015 3.008 2225 ---- ---- ---- ---- 3.134 +.015 3.119 2250 ---- ---- ---- ---- 3.249 +.016 3.233 2275 ---- ---- ---- ---- 3.367 +.016 3.351 2300 ---- ---- ---- ---- 3.490 +.017 3.473 2325 ---- ---- ---- ---- 3.616 +.017 3.599 2350 ---- ---- ---- ---- 3.747 +.018 3.729 2375 ---- ---- ---- ---- 3.882 +.019 3.863 2400 ---- ---- ---- ---- 4.020 +.018 4.002 2425 ---- ---- ---- ---- 4.163 +.019 4.144 2450 ---- ---- ---- ---- 4.310 +.020 4.290 2475 ---- ---- ---- ---- 4.461 +.020 4.441 2500 ---- ---- ---- ---- 4.615 +.020 4.595 2525 ---- ---- ---- ---- 4.774 +.021 4.753 2550 ---- ---- ---- ---- 4.936 +.021 4.915 2575 ---- ---- ---- ---- 5.102 +.022 5.080 2600 ---- ---- ---- ---- 5.271 +.022 5.249 2625 ---- ---- ---- ---- 5.443 +.022 5.421 2650 ---- ---- ---- ---- 5.619 +.023 5.596 2675 ---- ---- ---- ---- 5.798 +.023 5.775 2700 ---- ---- ---- ---- 5.980 +.023 5.957 2725 ---- ---- ---- ---- 6.165 +.024 6.141 2750 ---- ---- ---- ---- 6.352 +.023 6.329 2775 ---- ---- ---- ---- 6.542 +.024 6.518 2800 ---- ---- ---- ---- 6.735 +.024 6.711 2825 ---- ---- ---- ---- 6.930 +.025 6.905 2850 ---- ---- ---- ---- 7.127 +.025 7.102 2875 ---- ---- ---- ---- 7.326 +.026 7.300 2900 ---- ---- ---- ---- 7.526 +.025 7.501 2925 ---- ---- ---- ---- 7.729 +.026 7.703 2950 ---- ---- ---- ---- 7.933 +.026 7.907 2975 ---- ---- ---- ---- 8.138 +.026 8.112 3000 ---- ---- ---- ---- 8.345 +.026 8.319 3025 ---- ---- ---- ---- 8.553 +.027 8.526 3050 ---- ---- ---- ---- 8.762 +.026 8.736 3075 ---- ---- ---- ---- 8.973 +.027 8.946 3100 ---- ---- ---- ---- 9.185 +.028 9.157 3125 ---- ---- ---- ---- 9.397 +.027 9.370 3150 ---- ---- ---- ---- 9.611 +.028 9.583 3175 ---- ---- ---- ---- 9.825 +.027 9.798 3200 ---- ---- ---- ---- 10.041 +.028 10.013 3225 ---- ---- ---- ---- 10.257 +.028 10.229 3250 ---- ---- ---- ---- 10.474 +.029 10.445 3275 ---- ---- ---- ---- 10.691 +.028 10.663 3300 ---- ---- ---- ---- 10.909 +.028 10.881 3325 ---- ---- ---- ---- 11.128 +.029 11.099 3350 ---- ---- ---- ---- 11.348 +.029 11.319 3375 ---- ---- ---- ---- 11.568 +.029 11.539 3400 ---- ---- ---- ---- 11.788 +.029 11.759 3425 ---- ---- ---- ---- 12.010 +.030 11.980 3450 ---- ---- ---- ---- 12.232 +.030 12.202 3475 ---- ---- ---- ---- 12.454 +.030 12.424 3500 ---- ---- ---- ---- 12.677 +.030 12.647 3525 ---- ---- ---- ---- 12.900 +.030 12.870 3550 ---- ---- ---- ---- 13.124 +.031 13.093 3575 ---- ---- ---- ---- 13.348 +.031 13.317 3600 ---- ---- ---- ---- 13.573 +.031 13.542 3625 ---- ---- ---- ---- 13.798 +.031 13.767 3650 ---- ---- ---- ---- 14.024 +.031 13.993 3675 ---- ---- ---- ---- 14.250 +.031 14.219 3700 ---- ---- ---- ---- 14.477 +.031 14.446 3725 ---- ---- ---- ---- 14.704 +.031 14.673 3750 ---- ---- ---- ---- 14.932 +.032 14.900 3775 ---- ---- ---- ---- 15.160 +.031 15.129 3800 ---- ---- ---- ---- 15.389 +.032 15.357 3825 ---- ---- ---- ---- 15.619 +.032 15.587 3850 ---- ---- ---- ---- 15.848 +.032 15.816 3875 ---- ---- ---- ---- 16.079 +.033 16.046 3900 ---- ---- ---- ---- 16.310 +.033 16.277 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .633 +.002 .631 1050 ---- ---- ---- ---- .665 +.002 .663 1075 ---- ---- ---- ---- .697 +.002 .695 1100 ---- ---- ---- ---- .731 +.003 .728 1125 ---- ---- ---- ---- .764 +.002 .762 1150 ---- ---- ---- ---- .799 +.003 .796 1175 ---- ---- ---- ---- .833 +.002 .831 1200 ---- ---- ---- ---- .869 +.003 .866 1225 ---- ---- ---- ---- .905 +.003 .902 1250 ---- ---- ---- ---- .941 +.003 .938 1275 ---- ---- ---- ---- .978 +.003 .975 1300 ---- ---- ---- ---- 1.016 +.004 1.012 1325 ---- ---- ---- ---- 1.054 +.004 1.050 1350 ---- ---- ---- ---- 1.093 +.004 1.089 1375 ---- ---- ---- ---- 1.132 +.004 1.128 1400 ---- ---- ---- ---- 1.171 +.004 1.167 1425 ---- ---- ---- ---- 1.212 +.005 1.207 1450 ---- ---- ---- ---- 1.252 +.004 1.248 1475 ---- ---- ---- ---- 1.294 +.005 1.289 1500 ---- ---- ---- ---- 1.336 +.006 1.330 1525 ---- ---- ---- ---- 1.378 +.005 1.373 1550 ---- ---- ---- ---- 1.421 +.006 1.415 1575 ---- ---- ---- ---- 1.464 +.006 1.458 1600 ---- ---- ---- ---- 1.509 +.007 1.502 1625 ---- ---- ---- ---- 1.554 +.007 1.547 1650 ---- ---- ---- ---- 1.600 +.007 1.593 1675 ---- ---- ---- ---- 1.647 +.007 1.640 1700 ---- ---- ---- ---- 1.696 +.007 1.689 1725 ---- ---- ---- ---- 1.746 +.007 1.739 1750 ---- ---- ---- ---- 1.798 +.007 1.791 1775 ---- ---- ---- ---- 1.853 +.008 1.845 1800 ---- ---- ---- ---- 1.909 +.008 1.901 1825 ---- ---- ---- ---- 1.969 +.009 1.960 1850 ---- ---- ---- ---- 2.031 +.009 2.022 1875 ---- ---- ---- ---- 2.096 +.009 2.087 1900 ---- ---- ---- ---- 2.164 +.009 2.155 1925 ---- ---- ---- ---- 2.236 +.010 2.226 1950 ---- ---- ---- ---- 2.310 +.010 2.300 1975 ---- ---- ---- ---- 2.387 +.010 2.377 2000 ---- ---- ---- ---- 2.468 +.011 2.457 2025 ---- ---- ---- ---- 2.552 +.011 2.541 2050 ---- ---- ---- ---- 2.639 +.011 2.628 2075 ---- ---- ---- ---- 2.730 +.012 2.718 2100 ---- ---- ---- ---- 2.823 +.012 2.811 2125 ---- ---- ---- ---- 2.920 +.012 2.908 2150 ---- ---- ---- ---- 3.021 +.013 3.008 2175 ---- ---- ---- ---- 3.124 +.013 3.111 2200 ---- ---- ---- ---- 3.232 +.014 3.218 2225 ---- ---- ---- ---- 3.343 +.015 3.328 2250 ---- ---- ---- ---- 3.457 +.014 3.443 2275 ---- ---- ---- ---- 3.576 +.015 3.561 2300 ---- ---- ---- ---- 3.698 +.015 3.683 2325 ---- ---- ---- ---- 3.824 +.015 3.809 2350 ---- ---- ---- ---- 3.955 +.017 3.938 2375 ---- ---- ---- ---- 4.089 +.017 4.072 2400 ---- ---- ---- ---- 4.227 +.017 4.210 2425 ---- ---- ---- ---- 4.370 +.018 4.352 2450 ---- ---- ---- ---- 4.516 +.018 4.498 2475 ---- ---- ---- ---- 4.666 +.018 4.648 2500 ---- ---- ---- ---- 4.820 +.018 4.802 2525 ---- ---- ---- ---- 4.978 +.018 4.960 2550 ---- ---- ---- ---- 5.140 +.019 5.121 2575 ---- ---- ---- ---- 5.305 +.019 5.286 2600 ---- ---- ---- ---- 5.473 +.019 5.454 2625 ---- ---- ---- ---- 5.645 +.019 5.626 2650 ---- ---- ---- ---- 5.821 +.020 5.801 2675 ---- ---- ---- ---- 5.999 +.020 5.979 2700 ---- ---- ---- ---- 6.180 +.020 6.160 2725 ---- ---- ---- ---- 6.365 +.021 6.344 2750 ---- ---- ---- ---- 6.552 +.021 6.531 2775 ---- ---- ---- ---- 6.741 +.021 6.720 2800 ---- ---- ---- ---- 6.933 +.021 6.912 2825 ---- ---- ---- ---- 7.127 +.021 7.106 2850 ---- ---- ---- ---- 7.324 +.022 7.302 2875 ---- ---- ---- ---- 7.522 +.022 7.500 2900 ---- ---- ---- ---- 7.722 +.022 7.700 2925 ---- ---- ---- ---- 7.924 +.023 7.901 2950 ---- ---- ---- ---- 8.127 +.023 8.104 2975 ---- ---- ---- ---- 8.332 +.023 8.309 3000 ---- ---- ---- ---- 8.538 +.023 8.515 3025 ---- ---- ---- ---- 8.745 +.023 8.722 3050 ---- ---- ---- ---- 8.954 +.023 8.931 3075 ---- ---- ---- ---- 9.164 +.023 9.141 3100 ---- ---- ---- ---- 9.375 +.024 9.351 3125 ---- ---- ---- ---- 9.587 +.024 9.563 3150 ---- ---- ---- ---- 9.800 +.024 9.776 3175 ---- ---- ---- ---- 10.013 +.024 9.989 3200 ---- ---- ---- ---- 10.228 +.024 10.204 3225 ---- ---- ---- ---- 10.443 +.024 10.419 3250 ---- ---- ---- ---- 10.659 +.024 10.635 3275 ---- ---- ---- ---- 10.876 +.025 10.851 3300 ---- ---- ---- ---- 11.093 +.025 11.068 3325 ---- ---- ---- ---- 11.311 +.025 11.286 3350 ---- ---- ---- ---- 11.530 +.025 11.505 3375 ---- ---- ---- ---- 11.749 +.025 11.724 3400 ---- ---- ---- ---- 11.968 +.025 11.943 3425 ---- ---- ---- ---- 12.189 +.026 12.163 3450 ---- ---- ---- ---- 12.409 +.025 12.384 3475 ---- ---- ---- ---- 12.631 +.026 12.605 3500 ---- ---- ---- ---- 12.852 +.025 12.827 3525 ---- ---- ---- ---- 13.075 +.026 13.049 3550 ---- ---- ---- ---- 13.297 +.026 13.271 3575 ---- ---- ---- ---- 13.520 +.026 13.494 3600 ---- ---- ---- ---- 13.744 +.026 13.718 3625 ---- ---- ---- ---- 13.968 +.026 13.942 3650 ---- ---- ---- ---- 14.193 +.027 14.166 3675 ---- ---- ---- ---- 14.418 +.027 14.391 3700 ---- ---- ---- ---- 14.643 +.026 14.617 3725 ---- ---- ---- ---- 14.870 +.027 14.843 3750 ---- ---- ---- ---- 15.096 +.027 15.069 3775 ---- ---- ---- ---- 15.324 +.027 15.297 3800 ---- ---- ---- ---- 15.551 +.027 15.524 3825 ---- ---- ---- ---- 15.779 +.027 15.752 3850 ---- ---- ---- ---- 16.008 +.027 15.981 3875 ---- ---- ---- ---- 16.237 +.027 16.210 3900 ---- ---- ---- ---- 16.467 +.028 16.439 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .805 +.002 .803 1050 ---- ---- ---- ---- .841 +.002 .839 1075 ---- ---- ---- ---- .878 +.002 .876 1100 ---- ---- ---- ---- .916 +.003 .913 1125 ---- ---- ---- ---- .954 +.003 .951 1150 ---- ---- ---- ---- .992 +.002 .990 1175 ---- ---- ---- ---- 1.031 +.003 1.028 1200 ---- ---- ---- ---- 1.070 +.002 1.068 1225 ---- ---- ---- ---- 1.110 +.003 1.107 1250 ---- ---- ---- ---- 1.150 +.003 1.147 1275 ---- ---- ---- ---- 1.191 +.003 1.188 1300 ---- ---- ---- ---- 1.232 +.004 1.228 1325 ---- ---- ---- ---- 1.273 +.003 1.270 1350 ---- ---- ---- ---- 1.315 +.004 1.311 1375 ---- ---- ---- ---- 1.357 +.004 1.353 1400 ---- ---- ---- ---- 1.399 +.003 1.396 1425 ---- ---- ---- ---- 1.442 +.004 1.438 1450 ---- ---- ---- ---- 1.486 +.004 1.482 1475 ---- ---- ---- ---- 1.530 +.005 1.525 1500 ---- ---- ---- ---- 1.574 +.005 1.569 1525 ---- ---- ---- ---- 1.618 +.005 1.613 1550 ---- ---- ---- ---- 1.663 +.005 1.658 1575 ---- ---- ---- ---- 1.709 +.006 1.703 1600 ---- ---- ---- ---- 1.754 +.005 1.749 1625 ---- ---- ---- ---- 1.801 +.005 1.796 1650 ---- ---- ---- ---- 1.849 +.006 1.843 1675 ---- ---- ---- ---- 1.898 +.007 1.891 1700 ---- ---- ---- ---- 1.948 +.007 1.941 1725 ---- ---- ---- ---- 1.999 +.006 1.993 1750 ---- ---- ---- ---- 2.053 +.007 2.046 1775 ---- ---- ---- ---- 2.108 +.007 2.101 1800 ---- ---- ---- ---- 2.166 +.007 2.159 1825 ---- ---- ---- ---- 2.226 +.007 2.219 1850 ---- ---- ---- ---- 2.290 +.008 2.282 1875 ---- ---- ---- ---- 2.356 +.008 2.348 1900 ---- ---- ---- ---- 2.425 +.008 2.417 1925 ---- ---- ---- ---- 2.497 +.008 2.489 1950 ---- ---- ---- ---- 2.573 +.009 2.564 1975 ---- ---- ---- ---- 2.651 +.009 2.642 2000 ---- ---- ---- ---- 2.733 +.010 2.723 2025 ---- ---- ---- ---- 2.817 +.010 2.807 2050 ---- ---- ---- ---- 2.905 +.010 2.895 2075 ---- ---- ---- ---- 2.996 +.010 2.986 2100 ---- ---- ---- ---- 3.090 +.010 3.080 2125 ---- ---- ---- ---- 3.188 +.011 3.177 2150 ---- ---- ---- ---- 3.288 +.011 3.277 2175 ---- ---- ---- ---- 3.392 +.011 3.381 2200 ---- ---- ---- ---- 3.500 +.012 3.488 2225 ---- ---- ---- ---- 3.611 +.012 3.599 2250 ---- ---- ---- ---- 3.726 +.013 3.713 2275 ---- ---- ---- ---- 3.844 +.013 3.831 2300 ---- ---- ---- ---- 3.966 +.013 3.953 2325 ---- ---- ---- ---- 4.092 +.013 4.079 2350 ---- ---- ---- ---- 4.223 +.014 4.209 2375 ---- ---- ---- ---- 4.357 +.014 4.343 2400 ---- ---- ---- ---- 4.495 +.014 4.481 2425 ---- ---- ---- ---- 4.637 +.015 4.622 2450 ---- ---- ---- ---- 4.783 +.015 4.768 2475 ---- ---- ---- ---- 4.933 +.015 4.918 2500 ---- ---- ---- ---- 5.087 +.015 5.072 2525 ---- ---- ---- ---- 5.244 +.015 5.229 2550 ---- ---- ---- ---- 5.406 +.016 5.390 2575 ---- ---- ---- ---- 5.570 +.016 5.554 2600 ---- ---- ---- ---- 5.739 +.017 5.722 2625 ---- ---- ---- ---- 5.910 +.016 5.894 2650 ---- ---- ---- ---- 6.085 +.016 6.069 2675 ---- ---- ---- ---- 6.263 +.017 6.246 2700 ---- ---- ---- ---- 6.444 +.017 6.427 2725 ---- ---- ---- ---- 6.628 +.017 6.611 2750 ---- ---- ---- ---- 6.815 +.017 6.798 2775 ---- ---- ---- ---- 7.004 +.017 6.987 2800 ---- ---- ---- ---- 7.196 +.018 7.178 2825 ---- ---- ---- ---- 7.390 +.018 7.372 2850 ---- ---- ---- ---- 7.586 +.018 7.568 2875 ---- ---- ---- ---- 7.784 +.018 7.766 2900 ---- ---- ---- ---- 7.983 +.018 7.965 2925 ---- ---- ---- ---- 8.185 +.018 8.167 2950 ---- ---- ---- ---- 8.388 +.018 8.370 2975 ---- ---- ---- ---- 8.592 +.018 8.574 3000 ---- ---- ---- ---- 8.798 +.018 8.780 3025 ---- ---- ---- ---- 9.005 +.018 8.987 3050 ---- ---- ---- ---- 9.213 +.018 9.195 3075 ---- ---- ---- ---- 9.423 +.019 9.404 3100 ---- ---- ---- ---- 9.633 +.019 9.614 3125 ---- ---- ---- ---- 9.845 +.019 9.826 3150 ---- ---- ---- ---- 10.057 +.019 10.038 3175 ---- ---- ---- ---- 10.270 +.019 10.251 3200 ---- ---- ---- ---- 10.484 +.019 10.465 3225 ---- ---- ---- ---- 10.699 +.019 10.680 3250 ---- ---- ---- ---- 10.914 +.019 10.895 3275 ---- ---- ---- ---- 11.130 +.019 11.111 3300 ---- ---- ---- ---- 11.347 +.020 11.327 3325 ---- ---- ---- ---- 11.564 +.019 11.545 3350 ---- ---- ---- ---- 11.782 +.020 11.762 3375 ---- ---- ---- ---- 12.000 +.019 11.981 3400 ---- ---- ---- ---- 12.219 +.020 12.199 3425 ---- ---- ---- ---- 12.438 +.019 12.419 3450 ---- ---- ---- ---- 12.658 +.019 12.639 3475 ---- ---- ---- ---- 12.879 +.020 12.859 3500 ---- ---- ---- ---- 13.099 +.019 13.080 3525 ---- ---- ---- ---- 13.321 +.020 13.301 3550 ---- ---- ---- ---- 13.542 +.020 13.522 3575 ---- ---- ---- ---- 13.764 +.019 13.745 3600 ---- ---- ---- ---- 13.987 +.020 13.967 3625 ---- ---- ---- ---- 14.210 +.020 14.190 3650 ---- ---- ---- ---- 14.434 +.020 14.414 3675 ---- ---- ---- ---- 14.658 +.020 14.638 3700 ---- ---- ---- ---- 14.882 +.020 14.862 3725 ---- ---- ---- ---- 15.108 +.021 15.087 3750 ---- ---- ---- ---- 15.333 +.020 15.313 3775 ---- ---- ---- ---- 15.559 +.020 15.539 3800 ---- ---- ---- ---- 15.786 +.020 15.766 3825 ---- ---- ---- ---- 16.013 +.020 15.993 3850 ---- ---- ---- ---- 16.241 +.021 16.220 3875 ---- ---- ---- ---- 16.469 +.021 16.448 3900 ---- ---- ---- ---- 16.698 +.021 16.677 3925 ---- ---- ---- ---- 16.927 +.021 16.906 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.406 +.003 1.403 1325 ---- ---- ---- ---- 1.450 +.003 1.447 1350 ---- ---- ---- ---- 1.494 +.003 1.491 1375 ---- ---- ---- ---- 1.539 +.003 1.536 1400 ---- ---- ---- ---- 1.584 +.004 1.580 1425 ---- ---- ---- ---- 1.629 +.003 1.626 1450 ---- ---- ---- ---- 1.675 +.004 1.671 1475 ---- ---- ---- ---- 1.721 +.004 1.717 1500 ---- ---- ---- ---- 1.767 +.004 1.763 1525 ---- ---- ---- ---- 1.813 +.004 1.809 1550 ---- ---- ---- ---- 1.860 +.005 1.855 1575 ---- ---- ---- ---- 1.907 +.005 1.902 1600 ---- ---- ---- ---- 1.954 +.004 1.950 1625 ---- ---- ---- ---- 2.002 +.005 1.997 1650 ---- ---- ---- ---- 2.051 +.005 2.046 1675 ---- ---- ---- ---- 2.100 +.005 2.095 1700 ---- ---- ---- ---- 2.151 +.006 2.145 1725 ---- ---- ---- ---- 2.203 +.006 2.197 1750 ---- ---- ---- ---- 2.256 +.006 2.250 1775 ---- ---- ---- ---- 2.311 +.006 2.305 1800 ---- ---- ---- ---- 2.368 +.006 2.362 1825 ---- ---- ---- ---- 2.428 +.007 2.421 1850 ---- ---- ---- ---- 2.490 +.007 2.483 1875 ---- ---- ---- ---- 2.555 +.007 2.548 1900 ---- ---- ---- ---- 2.623 +.007 2.616 1925 ---- ---- ---- ---- 2.694 +.008 2.686 1950 ---- ---- ---- ---- 2.768 +.008 2.760 1975 ---- ---- ---- ---- 2.845 +.008 2.837 2000 ---- ---- ---- ---- 2.925 +.008 2.917 2025 ---- ---- ---- ---- 3.008 +.008 3.000 2050 ---- ---- ---- ---- 3.095 +.009 3.086 2075 ---- ---- ---- ---- 3.184 +.008 3.176 2100 ---- ---- ---- ---- 3.277 +.009 3.268 2125 ---- ---- ---- ---- 3.373 +.009 3.364 2150 ---- ---- ---- ---- 3.472 +.009 3.463 2175 ---- ---- ---- ---- 3.574 +.009 3.565 2200 ---- ---- ---- ---- 3.680 +.010 3.670 2225 ---- ---- ---- ---- 3.789 +.010 3.779 2250 ---- ---- ---- ---- 3.902 +.010 3.892 2275 ---- ---- ---- ---- 4.018 +.010 4.008 2300 ---- ---- ---- ---- 4.138 +.011 4.127 2325 ---- ---- ---- ---- 4.262 +.011 4.251 2350 ---- ---- ---- ---- 4.390 +.012 4.378 2375 ---- ---- ---- ---- 4.521 +.012 4.509 2400 ---- ---- ---- ---- 4.657 +.012 4.645 2425 ---- ---- ---- ---- 4.797 +.013 4.784 2450 ---- ---- ---- ---- 4.940 +.013 4.927 2475 ---- ---- ---- ---- 5.088 +.013 5.075 2500 ---- ---- ---- ---- 5.239 +.013 5.226 2525 ---- ---- ---- ---- 5.394 +.013 5.381 2550 ---- ---- ---- ---- 5.553 +.013 5.540 2575 ---- ---- ---- ---- 5.716 +.014 5.702 2600 ---- ---- ---- ---- 5.882 +.014 5.868 2625 ---- ---- ---- ---- 6.051 +.013 6.038 2650 ---- ---- ---- ---- 6.224 +.014 6.210 2675 ---- ---- ---- ---- 6.400 +.014 6.386 2700 ---- ---- ---- ---- 6.580 +.014 6.566 2725 ---- ---- ---- ---- 6.762 +.014 6.748 2750 ---- ---- ---- ---- 6.947 +.014 6.933 2775 ---- ---- ---- ---- 7.135 +.014 7.121 2800 ---- ---- ---- ---- 7.325 +.014 7.311 2825 ---- ---- ---- ---- 7.518 +.014 7.504 2850 ---- ---- ---- ---- 7.713 +.014 7.699 2875 ---- ---- ---- ---- 7.910 +.014 7.896 2900 ---- ---- ---- ---- 8.109 +.014 8.095 2925 ---- ---- ---- ---- 8.310 +.015 8.295 2950 ---- ---- ---- ---- 8.512 +.014 8.498 2975 ---- ---- ---- ---- 8.716 +.015 8.701 3000 ---- ---- ---- ---- 8.921 +.014 8.907 3025 ---- ---- ---- ---- 9.128 +.015 9.113 3050 ---- ---- ---- ---- 9.336 +.015 9.321 3075 ---- ---- ---- ---- 9.545 +.015 9.530 3100 ---- ---- ---- ---- 9.755 +.015 9.740 3125 ---- ---- ---- ---- 9.966 +.015 9.951 3150 ---- ---- ---- ---- 10.179 +.016 10.163 3175 ---- ---- ---- ---- 10.392 +.016 10.376 3200 ---- ---- ---- ---- 10.606 +.015 10.591 3225 ---- ---- ---- ---- 10.821 +.015 10.806 3250 ---- ---- ---- ---- 11.037 +.015 11.022 3275 ---- ---- ---- ---- 11.253 +.015 11.238 3300 ---- ---- ---- ---- 11.470 +.014 11.456 3325 ---- ---- ---- ---- 11.688 +.015 11.673 3350 ---- ---- ---- ---- 11.906 +.014 11.892 3375 ---- ---- ---- ---- 12.124 +.014 12.110 3400 ---- ---- ---- ---- 12.343 +.014 12.329 3425 ---- ---- ---- ---- 12.562 +.014 12.548 3450 ---- ---- ---- ---- 12.781 +.014 12.767 3475 ---- ---- ---- ---- 13.000 +.014 12.986 3500 ---- ---- ---- ---- 13.219 +.015 13.204 3525 ---- ---- ---- ---- 13.439 +.016 13.423 3550 ---- ---- ---- ---- 13.658 +.017 13.641 3575 ---- ---- ---- ---- 13.877 +.018 13.859 3600 ---- ---- ---- ---- 14.096 +.019 14.077 3625 ---- ---- ---- ---- 14.314 +.019 14.295 3650 ---- ---- ---- ---- 14.532 +.019 14.513 3675 ---- ---- ---- ---- 14.750 +.018 14.732 3700 ---- ---- ---- ---- 14.967 +.016 14.951 3725 ---- ---- ---- ---- 15.183 +.013 15.170 3750 ---- ---- ---- ---- 15.399 +.010 15.389 3775 ---- ---- ---- ---- 15.616 +.007 15.609 3800 ---- ---- ---- ---- 15.832 +.002 15.830 3825 ---- ---- ---- ---- 16.049 -.002 16.051 3850 ---- ---- ---- ---- 16.267 -.005 16.272 3875 ---- ---- ---- ---- 16.485 -.009 16.494 3900 ---- ---- ---- ---- 16.703 -.014 16.717 3925 ---- ---- ---- ---- 16.923 -.017 16.940 SO JUL28 Silver Option PUT 1425 ---- ---- ---- ---- 1.629 ---- ---- 1450 ---- ---- ---- ---- 1.686 ---- ---- 1475 ---- ---- ---- ---- 1.744 ---- ---- 1500 ---- ---- ---- ---- 1.803 ---- ---- 1525 ---- ---- ---- ---- 1.862 +.003 1.859 1550 ---- ---- ---- ---- 1.923 +.003 1.920 1575 ---- ---- ---- ---- 1.984 +.003 1.981 1600 ---- ---- ---- ---- 2.046 +.003 2.043 1625 ---- ---- ---- ---- 2.109 +.004 2.105 1650 ---- ---- ---- ---- 2.173 +.004 2.169 1675 ---- ---- ---- ---- 2.237 +.004 2.233 1700 ---- ---- ---- ---- 2.303 +.005 2.298 1725 ---- ---- ---- ---- 2.369 +.004 2.365 1750 ---- ---- ---- ---- 2.436 +.005 2.431 1775 ---- ---- ---- ---- 2.504 +.005 2.499 1800 ---- ---- ---- ---- 2.572 +.004 2.568 1825 ---- ---- ---- ---- 2.642 +.005 2.637 1850 ---- ---- ---- ---- 2.713 +.005 2.708 1875 ---- ---- ---- ---- 2.784 +.005 2.779 1900 ---- ---- ---- ---- 2.857 +.006 2.851 1925 ---- ---- ---- ---- 2.930 +.005 2.925 1950 ---- ---- ---- ---- 3.006 +.006 3.000 1975 ---- ---- ---- ---- 3.083 +.006 3.077 2000 ---- ---- ---- ---- 3.162 +.006 3.156 2025 ---- ---- ---- ---- 3.243 +.006 3.237 2050 ---- ---- ---- ---- 3.327 +.006 3.321 2075 ---- ---- ---- ---- 3.414 +.006 3.408 2100 ---- ---- ---- ---- 3.504 +.007 3.497 2125 ---- ---- ---- ---- 3.598 +.007 3.591 2150 ---- ---- ---- ---- 3.695 +.007 3.688 2175 ---- ---- ---- ---- 3.796 +.008 3.788 2200 ---- ---- ---- ---- 3.901 +.008 3.893 2225 ---- ---- ---- ---- 4.009 +.008 4.001 2250 ---- ---- ---- ---- 4.122 +.008 4.114 2275 ---- ---- ---- ---- 4.238 +.008 4.230 2300 ---- ---- ---- ---- 4.359 +.009 4.350 2325 ---- ---- ---- ---- 4.483 +.009 4.474 2350 ---- ---- ---- ---- 4.611 +.009 4.602 2375 ---- ---- ---- ---- 4.743 +.009 4.734 2400 ---- ---- ---- ---- 4.879 +.010 4.869 2425 ---- ---- ---- ---- 5.018 +.009 5.009 2450 ---- ---- ---- ---- 5.162 +.009 5.153 2475 ---- ---- ---- ---- 5.309 +.009 5.300 2500 ---- ---- ---- ---- 5.461 +.010 5.451 2525 ---- ---- ---- ---- 5.615 +.009 5.606 2550 ---- ---- ---- ---- 5.774 +.010 5.764 2575 ---- ---- ---- ---- 5.936 +.010 5.926 2600 ---- ---- ---- ---- 6.102 +.011 6.091 2625 ---- ---- ---- ---- 6.271 +.011 6.260 2650 ---- ---- ---- ---- 6.443 +.010 6.433 2675 ---- ---- ---- ---- 6.619 +.010 6.609 2700 ---- ---- ---- ---- 6.798 +.010 6.788 2725 ---- ---- ---- ---- 6.980 +.010 6.970 2750 ---- ---- ---- ---- 7.165 +.010 7.155 2775 ---- ---- ---- ---- 7.353 +.010 7.343 2800 ---- ---- ---- ---- 7.544 +.011 7.533 2825 ---- ---- ---- ---- 7.736 +.010 7.726 2850 ---- ---- ---- ---- 7.932 +.011 7.921 2875 ---- ---- ---- ---- 8.129 +.011 8.118 2900 ---- ---- ---- ---- 8.328 +.011 8.317 2925 ---- ---- ---- ---- 8.529 +.011 8.518 2950 ---- ---- ---- ---- 8.731 +.011 8.720 2975 ---- ---- ---- ---- 8.935 +.011 8.924 3000 ---- ---- ---- ---- 9.140 +.011 9.129 3025 ---- ---- ---- ---- 9.346 +.010 9.336 3050 ---- ---- ---- ---- 9.554 +.011 9.543 3075 ---- ---- ---- ---- 9.763 +.011 9.752 3100 ---- ---- ---- ---- 9.973 +.011 9.962 3125 ---- ---- ---- ---- 10.184 +.011 10.173 3150 ---- ---- ---- ---- 10.396 +.010 10.386 3175 ---- ---- ---- ---- 10.609 +.010 10.599 3200 ---- ---- ---- ---- 10.823 +.010 10.813 3225 ---- ---- ---- ---- 11.038 +.010 11.028 3250 ---- ---- ---- ---- 11.254 +.010 11.244 3275 ---- ---- ---- ---- 11.470 +.010 11.460 3300 ---- ---- ---- ---- 11.688 +.011 11.677 3325 ---- ---- ---- ---- 11.905 +.010 11.895 3350 ---- ---- ---- ---- 12.123 +.010 12.113 3375 ---- ---- ---- ---- 12.342 +.010 12.332 3400 ---- ---- ---- ---- 12.560 +.010 12.550 3425 ---- ---- ---- ---- 12.779 +.010 12.769 3450 ---- ---- ---- ---- 12.997 +.010 12.987 3475 ---- ---- ---- ---- 13.216 +.010 13.206 3500 ---- ---- ---- ---- 13.434 +.010 13.424 3525 ---- ---- ---- ---- 13.652 +.010 13.642 3550 ---- ---- ---- ---- 13.869 +.010 13.859 3575 ---- ---- ---- ---- 14.087 +.010 14.077 3600 ---- ---- ---- ---- 14.304 +.010 14.294 3625 ---- ---- ---- ---- 14.521 +.010 14.511 3650 ---- ---- ---- ---- 14.739 +.010 14.729 3675 ---- ---- ---- ---- 14.956 +.010 14.946 3700 ---- ---- ---- ---- 15.174 +.010 15.164 3725 ---- ---- ---- ---- 15.392 +.010 15.382 3750 ---- ---- ---- ---- 15.610 +.010 15.600 3775 ---- ---- ---- ---- 15.829 +.010 15.819 3800 ---- ---- ---- ---- 16.049 +.011 16.038 3825 ---- ---- ---- ---- 16.269 +.011 16.258 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 3991 5386 28471 SO1 OCT23 Silver Weekly 1 Options CALL 1650 ---- ---- ---- 4.697A 4.877 ---- ---- 1675 ---- ---- ---- 4.428A 4.627 ---- ---- 1700 ---- ---- ---- 4.130A 4.377 ---- ---- 1725 ---- ---- ---- 3.880A 4.127 ---- ---- 1750 ---- 4.080B 3.388A 3.388A 3.877 -.044 3.921 1775 ---- 3.828B 3.144A 3.144A 3.627 -.044 3.671 1800 ---- 3.582B 2.888A 2.888A 3.377 -.044 3.421 1825 ---- 3.330B 2.640A 2.640A 3.127 -.044 3.171 1850 ---- 3.084B 2.394A 2.394A 2.877 -.044 2.921 1875 ---- 2.832B 2.151A 2.151A 2.627 -.045 2.672 1900 ---- 2.580B 1.910A 1.910A 2.378 -.045 2.423 1925 ---- 2.334B 1.660A 1.660A 2.130 -.045 2.175 1950 1.960 2.086B 1.430A 1.666A 1.883 -.045 2 1.928 1975 ---- 1.841B 1.199A 1.199A 1.638 -.046 1.684 2000 1.081 1.596B .971A .971A 1.397 -.046 1 1.443 2025 .983 1.351B .766A 1.351B 1.161 -.046 1 1.207 1 1 2040 ---- ---- ---- .816A 1.024 ---- ---- 2045 ---- ---- ---- .768A .979 ---- ---- 2050 ---- 1.113B .587A .587A .935 -.045 .980 1 2 2055 ---- ---- ---- .688A .891 ---- ---- 2060 ---- ---- ---- .648A .848 ---- ---- 2065 ---- ---- ---- .616A .806 ---- ---- 2070 ---- ---- ---- .576A .764 ---- ---- 2075 .807 .889B .434A .888B .723 -.044 1 .767 1 1 2080 ---- ---- ---- .504A .683 ---- ---- 2085 ---- ---- ---- .472A .644 ---- ---- 2090 ---- ---- ---- .440A .606 ---- ---- 2095 ---- ---- ---- .408A .569 ---- ---- 2100 .465 .681B .299A .680B .533 -.043 14 .576 2105 ---- ---- ---- .352A .498 ---- ---- 2110 ---- ---- ---- .328A .465 ---- ---- 2115 ---- ---- ---- .304A .433 ---- ---- 2120 ---- ---- ---- .280A .402 ---- ---- 2125 ---- .496B .204A .204A .373 -.039 .412 2130 ---- ---- ---- .232A .345 ---- ---- 2135 ---- ---- ---- .216A .318 ---- ---- 2140 ---- ---- ---- .200A .293 ---- ---- 2145 .228 .376B .142A .247A .269 -.036 7 .305 6 6 2150 .130 .348B .130 .305B .246 -.036 101 .282 11 11 2155 .208 .322B .121A .283B .225 -.035 1 .260 1 1 2160 .107 .297B .107 .215B .205 -.034 24 .239 1 1 2165 .141 .273B .100A .273B .187 -.033 24 .220 36 30 2170 ---- .251B .092A .092A .170 -.032 .202 52 45 2175 .174 .230B .086A .189B .154 -.031 16 .185 32 27 2180 .080 .210B .075 .094A .140 -.029 94 .169 2 2 2185 .093 .191B .072A .134B .127 -.027 7 .154 2 2 2190 ---- .174B .065A .065A .115 -.025 2 .140 3 2 2195 ---- .158B .060A .060A .104 -.023 .127 13 13 2200 .060 .144B .054A .122B .094 -.022 34 .116 68 48 2205 ---- .131B .050A .050A .085 -.020 .105 2 2210 .060 .118B .045A .073A .077 -.019 66 .096 161 151 2215 ---- .107B .041A .041A .070 -.017 .087 4 3 2220 ---- .097B .039A .039A .063 -.016 .079 5 5 2225 .057 .088B .036A .074B .057 -.015 21 .072 505 406 2230 .037 .080 .033A .036A .052 -.014 6 .066 1 1 2235 .040 .072B .030A .061B .047 -.013 7 .060 2 1 2240 ---- .065B .028A .028A .043 -.012 .055 9 8 2245 ---- .059B .026A .026A .039 -.011 .050 36 35 2250 .031 .053B .024A .035 .035 -.010 4 .045 266 82 2255 .031 .048B .022A .048B .032 -.009 1 .041 24 24 2260 .022 .044B .022 .022A .030 -.007 6 .037 19 17 2265 ---- .040B .020A .020A .027 -.007 .034 24 20 2270 .029 .036B .019A .023A .025 -.006 1 .031 34 43 2275 .020 .031B .019A .031B .023 -.005 3 .028 111 111 2280 ---- .029B .018A .018A .021 -.004 .025 13 10 2285 ---- .026B .017A .017A .019 -.004 .023 4 4 2290 .020 .023B .016A .018A .017 -.004 3 .021 17 6 2295 ---- .022B .015A .015A .016 -.003 .019 51 2300 .010 .020B .010 .020B .014 -.003 6 .017 53 80 2305 ---- .018B .013A .013A .013 -.002 .015 27 34 2310 ---- ---- .012A .012A .012 -.002 .014 4 4 2315 ---- ---- ---- ---- .011 -.002 .013 2 2 2320 ---- ---- ---- ---- .010 -.001 .011 5 5 2325 ---- ---- ---- ---- .009 -.001 .010 42 2330 ---- ---- ---- ---- .008 -.001 .009 1 23 2335 ---- ---- ---- ---- .008 .000 .008 5 2340 ---- ---- ---- ---- .007 -.001 .008 2345 ---- ---- ---- ---- .007 .000 .007 1 2350 ---- ---- ---- ---- .006 .000 .006 7 2355 ---- ---- ---- ---- .006 .000 .006 8 8 2360 ---- ---- ---- ---- .005 .000 .005 13 2365 ---- .005B ---- ---- .005 +.001 .004 4 2370 ---- ---- ---- ---- .004 .000 .004 7 2375 ---- .005B ---- .005B .004 .000 .004 18 22 2380 ---- ---- ---- ---- .004 +.001 .003 29 2385 ---- ---- ---- ---- .003 .000 .003 20 2390 ---- ---- ---- ---- .003 .000 .003 4 2395 ---- ---- ---- ---- .003 +.001 .002 5 16 2400 ---- ---- ---- ---- .003 +.001 .002 151 2405 ---- ---- ---- ---- .002 .000 .002 2410 ---- ---- ---- ---- .002 .000 .002 7 2415 ---- ---- ---- ---- .002 .000 .002 2 2420 ---- ---- ---- ---- .002 +.001 .001 7 2425 ---- ---- ---- ---- .002 +.001 .001 35 2430 ---- ---- ---- ---- .002 +.001 .001 1 2435 ---- ---- ---- ---- .002 +.001 .001 1 2440 ---- ---- ---- ---- .001 .000 .001 2445 ---- ---- ---- ---- .001 .000 .001 5 2450 ---- ---- ---- ---- .001 .000 .001 59 2455 ---- ---- ---- ---- .001 .000 .001 3 7 2460 ---- ---- ---- ---- .001 .000 .001 2 2465 ---- ---- ---- ---- .001 .000 .001 2470 ---- ---- ---- ---- .001 .000 .001 20 2475 ---- ---- ---- ---- .001 .000 .001 10 2480 ---- ---- ---- ---- .001 .000 .001 1 2485 ---- ---- ---- ---- .001 .000 .001 2500 ---- ---- ---- ---- .001 .000 .001 16 2525 ---- ---- ---- ---- .001 .000 .001 33 2550 ---- ---- ---- ---- .001 .000 .001 25 2575 ---- ---- ---- ---- .001 .000 .001 2600 ---- ---- ---- ---- .001 .000 .001 14 2625 ---- ---- ---- ---- .001 .000 .001 4 2650 ---- ---- ---- ---- .001 .000 .001 2675 ---- ---- ---- ---- .001 .000 .001 5 2700 .001 .001 .001 .001 .001 .000 15 .001 17 2725 ---- ---- ---- ---- .001 .000 .001 8 2750 ---- ---- ---- ---- .001 .000 .001 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 468 1591 1928 SO1 OCT23 Silver Weekly 1 Options PUT 1650 ---- ---- ---- .006A .001 ---- ---- 1675 ---- ---- ---- .006A .001 ---- ---- 1700 ---- ---- ---- .007A .001 ---- ---- 1725 ---- ---- ---- .007A .001 ---- ---- 1750 ---- ---- ---- ---- .001 .000 .001 1 1 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- .003B ---- ---- .001 -.001 .002 1900 ---- .008B ---- .008B .002 -.001 .003 1925 ---- .017B ---- .016B .003 -.002 .005 1950 .020 .032 .014A .014A .006 -.002 25 .008 1975 .025 .044B .018A .018A .011 -.002 5 .013 6 6 2000 .065 .072B .018A .023 .020 -.002 16 .022 31 26 2025 .107 .115B .026A .037B .035 -.002 26 .037 4 4 2040 ---- ---- ---- .036A .047 ---- ---- 2045 ---- ---- ---- .039A .053 ---- ---- 2050 .157 .187 .042A .061 .058 -.002 30 .060 9 29 2055 ---- ---- ---- .047A .064 ---- ---- 2060 .074 .074 .074 .079B .071 ---- 40 ---- 2065 ---- ---- ---- .056A .079 ---- ---- 2070 ---- ---- ---- .062A .087 ---- ---- 2075 .257 .265B .067A .110B .096 -.001 16 .097 39 46 2080 .133 .133 .074A .074A .106 ---- 3 ---- 2085 ---- ---- ---- .082A .117 ---- ---- 2090 ---- ---- ---- .090A .129 ---- ---- 2095 ---- ---- ---- .099A .142 ---- ---- 2100 .337 .391B .109A .235B .156 +.001 77 .155 33 31 2105 ---- ---- ---- .119A .171 ---- ---- 2110 ---- ---- ---- .131A .188 ---- ---- 2115 ---- ---- ---- .144A .206 ---- ---- 2120 ---- ---- ---- .160A .225 ---- ---- 2125 .343 .547B .174A .277B .246 +.005 6 .241 4 4 2130 .290 .392B .192A .392B .268 ---- 1 ---- 2135 ---- ---- ---- .208A .291 ---- ---- 2140 ---- ---- ---- .230A .316 ---- ---- 2145 .314 .687B .248A .382B .342 +.008 3 .334 7 7 2150 .480 .729B .271A .390B .369 +.008 5 .361 73 86 2155 .323 .768B .295A .295A .398 +.009 1 .389 27 27 2160 .350 .807B .319A .319A .428 +.010 1 .418 7 7 2165 .378 .846B .343A .343A .460 +.011 1 .449 11 10 2170 .517 .885B .375A .407A .493 +.012 6 .481 42 31 2175 ---- .937B .400A .937B .527 +.014 10 .513 57 36 2180 .590 .973B .431A .463A .563 +.016 3 .547 2 2185 ---- 1.021B .463A 1.021B .600 +.018 .582 2190 ---- 1.069B .496A 1.069B .638 +.019 .619 3 3 2195 .991 1.116B .535A 1.116B .677 +.021 1 .656 10 2200 ---- 1.152B .567A 1.152B .717 +.023 .694 153 68 2205 .856 1.199B .607A .607A .758 +.024 1 .734 3 3 2210 ---- 1.254B .640A 1.254B .800 +.026 .774 2215 ---- 1.298B .680A 1.298B .843 +.027 2 .816 11 11 2220 ---- 1.342B .720A 1.342B .886 +.028 .858 58 84 2225 .940 1.386B .760A .807A .930 +.029 2 .901 63 45 2230 .991 1.441B .800A .993B .975 +.031 1 .944 4 2235 ---- 1.480B .847A 1.480B 1.020 +.032 .988 5 2240 ---- 1.530B .888A 1.530B 1.065 +.032 1.033 8 2245 ---- 1.580B .935A 1.580B 1.111 +.033 1.078 6 2250 ---- 1.630B .976A 1.630B 1.158 +.035 1.123 2 37 2255 ---- 1.680B 1.024A 1.680B 1.205 +.036 1.169 10 24 2260 ---- 1.730B 1.064A 1.730B 1.252 +.036 1.216 7 2265 ---- 1.780B 1.113A 1.780B 1.300 +.038 1.262 1 5 2270 1.421 1.820B 1.155A 1.155A 1.347 +.038 2 1.309 19 2275 1.323 1.870B 1.204A 1.260A 1.395 +.039 1 1.356 112 2280 ---- 1.920B 1.253A 1.920B 1.443 +.039 1.404 1 2 2285 ---- 1.970B 1.302A 1.970B 1.491 +.040 1.451 1 2290 ---- 2.020B 1.344A 2.020B 1.540 +.041 1.499 14 2295 ---- 2.070B 1.393A 2.070B 1.588 +.041 1.547 1 2300 2.019 2.124B 1.442A 1.442A 1.637 +.042 1 1.595 62 2305 ---- 2.169B 1.491A 2.169B 1.686 +.042 1.644 5 2310 ---- 2.223B 1.540A 2.223B 1.734 +.042 1.692 2315 ---- 2.268B 1.589A 2.268B 1.783 +.042 1.741 2320 ---- 2.322B 1.638A 2.322B 1.833 +.043 1.790 2325 ---- 2.367B 1.687A 2.367B 1.882 +.043 1.839 75 2330 ---- 2.421B 1.736A 2.421B 1.931 +.043 1.888 1 16 2335 2.009 2.466B 1.785A 2.009 1.980 +.043 1 1.937 15 2340 2.121 2.520B 1.834A 1.834A 2.029 +.043 1 1.986 6 2345 ---- 2.565B 1.883A 2.565B 2.079 +.044 2.035 2350 ---- 2.619B 1.932A 2.619B 2.128 +.044 2.084 21 2355 ---- 2.664B 1.981A 2.664B 2.178 +.044 2.134 1 2360 ---- 2.718B 2.030A 2.718B 2.227 +.044 2.183 2365 ---- 2.763B 2.079A 2.763B 2.277 +.044 2.233 1 3 2370 ---- 2.817B 2.128A 2.817B 2.327 +.045 2.282 4 2375 ---- 2.871B 2.177A 2.871B 2.376 +.044 2.332 2380 ---- 2.916B 2.226A 2.916B 2.426 +.045 2.381 9 2385 ---- 2.970B 2.275A 2.970B 2.476 +.045 2.431 1 1 2390 ---- 3.015B 2.324A 3.015B 2.525 +.044 2.481 3 3 2395 ---- 3.064B 2.373A 3.064B 2.575 +.044 2.531 2400 ---- 3.120B 2.429A 3.120B 2.625 +.045 2.580 2405 ---- 3.168B 2.478A 3.168B 2.675 +.045 2.630 2410 ---- 3.216B 2.526A 3.216B 2.725 +.045 2.680 1 2415 ---- 3.264B 2.574A 3.264B 2.774 +.044 2.730 2420 ---- 3.320B 2.628A 3.320B 2.824 +.044 2.780 2425 ---- 3.368B 2.676A 3.368B 2.874 +.045 2.829 2430 ---- 3.416B 2.724A 3.416B 2.924 +.045 2.879 2435 ---- 3.464B 2.772A 3.464B 2.974 +.045 2.929 3 3 2440 ---- 3.520B 2.826A 3.520B 3.024 +.045 2.979 1 2445 ---- 3.568B 2.874A 3.568B 3.073 +.044 3.029 1 2450 ---- 3.616B 2.922A 3.616B 3.123 +.044 3.079 1 2455 ---- 3.664B 2.976A 3.664B 3.173 +.044 3.129 1 2460 ---- 3.712B 3.024A 3.712B 3.223 +.044 3.179 2465 ---- 3.768B 3.072A 3.768B 3.273 +.044 3.229 1 2470 ---- 3.816B 3.126A 3.816B 3.323 +.044 3.279 3 2 2475 ---- 3.864B 3.174A 3.864B 3.373 +.044 3.329 2480 ---- 3.912B 3.222A 3.912B 3.423 +.044 3.379 2485 ---- 3.968B 3.276A 3.968B 3.473 +.044 3.429 2 2500 ---- 4.112B 3.426A 4.112B 3.623 +.044 3.579 2525 ---- 4.368B 3.672A 4.368B 3.873 +.044 3.829 2550 ---- 4.616B 3.924A 4.616B 4.123 +.044 4.079 2575 ---- 4.865B 4.170A 4.865B 4.373 +.044 4.329 2600 ---- 5.117B 4.422A 5.117B 4.623 +.044 4.579 2625 ---- 5.362B 4.674A 5.362B 4.873 +.044 4.829 2650 ---- 5.614B 4.920A 5.614B 5.123 +.044 5.079 2675 ---- 5.866B 5.172A 5.866B 5.373 +.044 5.329 2700 ---- 6.118B 5.424A 6.118B 5.623 +.044 5.579 2725 ---- 6.363B 5.670A 6.363B 5.873 +.044 5.829 2750 ---- 6.615B 5.922A 6.615B 6.123 +.044 6.079 2775 ---- 6.867B 6.174A 6.867B 6.373 +.044 6.329 3 3 2800 ---- 7.112B 6.420A 7.112B 6.623 +.044 6.579 2825 ---- 7.364B 6.672A 7.364B 6.873 +.044 6.829 2850 ---- 7.616B 6.918A 7.616B 7.123 +.044 7.079 2875 ---- 7.868B 7.170A 7.868B 7.373 +.044 7.329 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 288 671 1059 SO2 OCT23 Silver Weekly 2 Options CALL 1650 ---- ---- ---- 4.705A 4.877 ---- ---- 1675 ---- ---- ---- 4.456A 4.627 ---- ---- 1700 ---- ---- ---- 4.206A 4.378 ---- ---- 1725 ---- ---- ---- 3.956A 4.129 ---- ---- 1750 ---- 4.017B 3.471A 3.471A 3.879 -.043 3.922 1775 ---- 3.767B 3.223A 3.223A 3.631 -.042 3.673 1800 ---- 3.517B 2.975A 2.975A 3.382 -.042 3.424 1825 ---- 3.268B 2.730A 2.730A 3.134 -.042 3.176 1850 ---- 3.020B 2.486A 2.486A 2.887 -.041 2.928 1875 ---- 2.773B 2.172A 2.172A 2.641 -.041 2.682 1900 ---- 2.527B 1.937A 1.937A 2.396 -.041 2.437 1925 ---- 2.283B 1.703A 1.703A 2.153 -.041 2.194 1950 ---- 2.104B 1.483A 1.483A 1.913 -.041 1.954 1975 ---- 1.864B 1.259A 1.259A 1.678 -.039 1.717 2000 ---- 1.629B 1.055A 1.055A 1.449 -.038 1.487 2025 ---- 1.404B .866A .866A 1.231 -.034 1.265 2040 ---- ---- ---- .964A 1.106 ---- ---- 2045 ---- ---- ---- .927A 1.065 ---- ---- 2050 ---- 1.180B .713A .713A 1.026 -.031 1.057 2055 ---- ---- ---- .856A .986 ---- ---- 2060 ---- ---- ---- .822A .948 ---- ---- 2065 ---- ---- ---- .788A .910 ---- ---- 2070 ---- ---- ---- .756A .873 ---- ---- 2075 ---- .980B .557A .557A .836 -.029 .865 2080 ---- ---- ---- .694A .800 ---- ---- 2085 ---- ---- ---- .664A .765 ---- ---- 2090 ---- ---- ---- .580A .731 ---- ---- 2095 ---- ---- ---- .550A .698 ---- ---- 2100 ---- .791B .427A .427A .665 -.027 .692 2105 ---- ---- ---- .490A .633 ---- ---- 2110 ---- ---- ---- .469A .602 ---- ---- 2115 ---- ---- ---- .440A .573 ---- ---- 2120 ---- ---- ---- .420A .543 ---- ---- 2125 ---- .621B .322A .322A .515 -.024 .539 2130 ---- ---- ---- .370A .488 ---- ---- 2135 .440 .561B .350A .350A .462 ---- 1 ---- 2140 ---- ---- ---- .330A .437 ---- ---- 2145 .348 .504B .252A .471B .413 -.019 6 .432 1 1 2150 .377 .480B .238A .410B .389 -.019 13 .408 4 4 2155 .355 .451B .224A .347A .367 -.018 1 .385 1 1 2160 .335 .430B .211A .430B .346 -.016 7 .362 18 10 2165 ---- .405B .199A .199A .325 -.016 .341 6 6 2170 ---- .382B .187A .187A .306 -.015 .321 3 3 2175 .185 .360B .176A .360B .288 -.014 1 .302 7 7 2180 ---- .337B .166A .166A .270 -.014 .284 2185 .205 .318B .156A .193A .254 -.012 6 .266 6 6 2190 ---- .300B .146A .146A .238 -.012 .250 2195 ---- .281B .138A .138A .223 -.012 .235 2 2200 .205 .264B .130A .246B .209 -.011 1 .220 1 2205 .189 .249B .122A .230B .196 -.010 6 .206 2210 ---- .234B .115A .115A .184 -.009 .193 5 5 2215 ---- .219B .107A .107A .172 -.009 .181 2220 .143 .205B .101A .152A .162 -.008 7 .170 2225 ---- .191B .095A .095A .151 -.008 .159 2230 .123 .179B .089A .133A .142 -.007 9 .149 2235 .097 .167B .083A .083A .133 -.006 4 .139 3 3 2240 ---- .156B .078A .078A .124 -.006 .130 2 1 2245 ---- .146B .073A .073A .116 -.006 .122 2250 .095 .136B .069A .136B .108 -.006 25 .114 2 2255 .097 .127B .065A .094A .101 -.006 15 .107 2260 .084 .118B .061A .073A .095 -.005 1 .100 1 1 2265 ---- .111B .057A .057A .088 -.005 .093 2270 ---- .103B .054A .054A .083 -.004 .087 2 2 2275 ---- .096B .052A .052A .077 -.004 .081 34 2280 .069 .090B .049A .083B .072 -.004 10 .076 5 12 2285 ---- .083B .046A .046A .067 -.004 .071 12 2290 ---- .078B .044A .044A .063 -.004 .067 5 5 2295 ---- .072B .041A .041A .059 -.003 .062 16 2300 ---- .069B .039A .039A .055 -.003 .058 31 201 2305 ---- .063B .037A .037A .051 -.003 .054 2310 ---- .060B .035A .035A .048 -.003 .051 4 2315 ---- .055B .033A .033A .045 -.002 .047 2320 ---- .051B .032A .032A .042 -.002 .044 2325 ---- .048B .030A .030A .040 -.001 .041 1 2330 ---- .045B .029A .029A .037 -.002 .039 2 2335 ---- .042B .027A .027A .035 -.001 .036 2340 ---- .039B .026A .026A .033 -.001 .034 6 2345 ---- .036B .025A .025A .031 -.001 .032 2350 .028 .034B .023 .034B .030 .000 70 .030 21 181 2355 ---- .032B .023A .023A .028 .000 .028 2360 .028 .030B .022A .025A .027 +.001 4 .026 9 19 2365 ---- .028B .021A .021A .025 +.001 .024 2370 ---- .027B .020A .020A .024 +.001 .023 4 2375 ---- .025B .019A .019A .023 +.001 .022 8 2380 ---- .024B .018A .018A .022 +.002 .020 2385 ---- .022B .018A .018A .021 +.002 .019 10 2390 ---- .021B .016A .016A .020 +.002 .018 2395 ---- .020B .016A .016A .019 +.002 .017 4 2400 ---- .018B .015A .015A .018 +.002 .016 7 31 2405 ---- .017B .015A .015A .018 +.002 .016 2410 ---- .016B .014A .014A .017 +.002 .015 5 2415 ---- .015B ---- .015B .016 +.002 .014 5 2420 ---- ---- ---- ---- .016 +.002 .014 2 2425 ---- .014B ---- .014B .015 +.002 .013 8 2430 ---- .013B ---- .013B .015 +.003 .012 2435 ---- ---- ---- ---- .014 +.002 .012 10 2440 ---- ---- ---- ---- .014 +.003 .011 2 2445 ---- ---- ---- ---- .013 +.002 .011 13 2450 ---- ---- ---- ---- .013 +.002 .011 8 2455 ---- ---- ---- ---- .013 +.003 .010 2460 ---- ---- ---- ---- .012 +.002 .010 2465 ---- ---- ---- ---- .012 +.002 .010 2470 ---- ---- ---- ---- .012 +.003 .009 4 4 2475 ---- ---- ---- ---- .011 +.002 .009 150 2480 ---- ---- ---- ---- .011 +.002 .009 4 4 2485 ---- ---- ---- ---- .011 +.003 .008 2500 ---- ---- ---- ---- .010 +.002 .008 42 2525 ---- ---- ---- ---- .009 +.002 .007 2550 ---- ---- ---- ---- .008 +.002 .006 2 2575 ---- ---- ---- ---- .007 +.002 .005 2600 ---- ---- ---- ---- .007 +.002 .005 1 2625 ---- ---- ---- ---- .006 +.002 .004 1 2650 ---- ---- ---- ---- .006 +.002 .004 1 2675 ---- ---- ---- ---- .005 +.002 .003 2700 ---- ---- ---- ---- .005 +.002 .003 11 11 2725 ---- ---- ---- ---- .005 +.002 .003 2750 ---- ---- ---- ---- .005 +.002 .003 3 3 2775 ---- ---- ---- ---- .005 +.002 .003 2800 ---- ---- ---- ---- .004 +.002 .002 3 2825 ---- ---- ---- ---- .004 +.002 .002 2850 ---- ---- ---- ---- .004 +.002 .002 2875 ---- ---- ---- ---- .004 +.002 .002 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 187 161 878 SO2 OCT23 Silver Weekly 2 Options PUT 1650 ---- ---- ---- .007A .002 ---- ---- 1675 ---- ---- ---- .007A .003 ---- ---- 1700 ---- ---- ---- .008A .003 ---- ---- 1725 ---- ---- ---- .008A .004 ---- ---- 1750 ---- .004B ---- .004B .005 +.002 .003 1775 ---- .007B ---- .006B .006 +.002 .004 1800 ---- .010B ---- .009B .008 +.002 .006 1825 ---- .014B ---- .013B .010 +.002 .008 3 3 1850 ---- .019B ---- .019B .013 +.003 .010 1875 ---- .027B ---- .026B .016 +.002 .014 1900 ---- .037B ---- .036B .021 +.002 .019 1925 ---- .053B ---- .053B .028 +.002 .026 1950 ---- .075B .034A .075B .038 +.003 .035 1975 ---- .106B .044A .106B .053 +.005 .048 2000 ---- .151B .058A .151B .074 +.007 .067 5 11 2025 .096 .211B .081A .087A .105 +.009 1 .096 2040 ---- ---- ---- .100A .130 ---- ---- 2045 ---- ---- ---- .107A .140 ---- ---- 2050 .189 .289B .114A .159B .150 +.013 6 .137 14 11 2055 ---- ---- ---- .122A .160 ---- ---- 2060 ---- ---- ---- .131A .172 ---- ---- 2065 ---- ---- ---- .140A .184 ---- ---- 2070 ---- ---- ---- .149A .196 ---- ---- 2075 ---- .391B .158A .391B .210 +.015 .195 6 6 2080 ---- ---- ---- .171A .224 ---- ---- 2085 ---- ---- ---- .182A .239 ---- ---- 2090 ---- ---- ---- .195A .255 ---- ---- 2095 ---- ---- ---- .208A .271 ---- ---- 2100 .350 .516B .221A .239A .289 +.018 63 .271 190 159 2105 ---- ---- ---- .237A .307 ---- ---- 2110 ---- ---- ---- .253A .326 ---- ---- 2115 ---- ---- ---- .269A .346 ---- ---- 2120 ---- ---- ---- .290A .367 ---- ---- 2125 .397 .653B .306A .422 .389 +.021 2 .368 28 20 2130 ---- ---- ---- .328A .411 ---- ---- 2135 .450 .550B .348A .550B .435 ---- 1 ---- 2140 ---- ---- ---- .369A .460 ---- ---- 2145 .673 .786B .388A .523B .485 +.024 4 .461 22 11 2150 .524 .821B .413A .552B .512 +.025 14 .487 256 99 2155 .568 .857B .436A .581B .540 +.027 2 .513 1 1 2160 .603 .894B .460A .611B .568 +.027 8 .541 27 18 2165 .600 .932B .489A .539A .598 +.028 1 .570 7 7 2170 ---- .922B .519A .921B .629 +.029 .600 2175 .920 1.009B .549A .549A .660 +.030 1 .630 8 11 2180 ---- 1.003B .570A .977B .693 +.031 .662 2185 ---- 1.044B .600A 1.024B .726 +.031 .695 2190 ---- 1.086B .630A 1.063B .760 +.032 .728 2195 ---- 1.128B .714A 1.127B .796 +.033 .763 2 1 2200 ---- 1.216B .699A 1.216B .832 +.034 .798 120 66 2205 ---- 1.215B .778A 1.214B .868 +.034 .834 1 1 2210 ---- 1.259B .812A 1.258B .906 +.035 .871 2215 ---- 1.303B .846A 1.302B .944 +.035 .909 2220 ---- 1.348B .881A 1.347B .983 +.035 .948 2 2 2225 ---- 1.443B .870A 1.443B 1.023 +.036 .987 43 2230 ---- 1.438B .954A 1.438B 1.063 +.037 1.026 1 2235 ---- 1.484B .992A 1.484B 1.104 +.037 1.067 2240 ---- 1.529B 1.030A 1.509B 1.146 +.038 1.108 1 2245 ---- 1.550B 1.068A 1.521B 1.188 +.039 1.149 18 2250 ---- 1.666B 1.069A 1.666B 1.230 +.039 1.191 34 78 2255 ---- 1.638B 1.148A 1.607B 1.273 +.039 1.234 2260 ---- 1.684B 1.188A 1.653B 1.316 +.039 1.277 3 2265 ---- 1.730B 1.229A 1.699B 1.360 +.039 1.321 3 2270 ---- 1.777B 1.270A 1.746B 1.404 +.040 1.364 10 2275 ---- 1.898B 1.277A 1.898B 1.449 +.040 1.409 1 68 2280 ---- 1.871B 1.350A 1.840B 1.493 +.040 1.453 2285 ---- 1.919B 1.393A 1.888B 1.539 +.041 1.498 10 2290 ---- 1.966B 1.436A 1.935B 1.584 +.040 1.544 27 2295 ---- 2.014B 1.480A 1.983B 1.630 +.041 1.589 4 2300 ---- 2.136B 1.494A 2.136B 1.676 +.041 1.635 29 2305 ---- 2.110B 1.571A 2.079B 1.723 +.042 1.681 4 2310 ---- 2.158B 1.645A 2.127B 1.769 +.041 1.728 1 2315 ---- 2.206B 1.691A 2.175B 1.816 +.042 1.774 2320 ---- 2.255B 1.737A 2.223B 1.863 +.042 1.821 2325 ---- 2.388B 1.728A 2.388B 1.911 +.043 1.868 24 2330 ---- 2.352B 1.830A 2.320B 1.958 +.043 1.915 2335 ---- 2.400B 1.877A 2.378B 2.006 +.043 1.963 3 2340 ---- 2.449B 1.924A 2.427B 2.054 +.043 2.011 2345 ---- 2.498B 1.971A 2.476B 2.102 +.044 2.058 4 2350 ---- 2.547B 1.960A 2.525B 2.150 +.044 2.106 10 2355 ---- 2.596B 2.066A 2.574B 2.199 +.045 2.154 2360 ---- 2.645B 2.114A 2.623B 2.247 +.044 2.203 2365 ---- 2.694B 2.162A 2.672B 2.296 +.045 2.251 2370 ---- 2.743B 2.210A 2.721B 2.345 +.046 2.299 2375 ---- 2.792B 2.200A 2.770B 2.393 +.045 2.348 2380 ---- 2.842B 2.307A 2.820B 2.442 +.045 2.397 1 2385 ---- 2.891B 2.355A 2.869B 2.491 +.045 2.446 3 2390 ---- 2.941B 2.404A 2.919B 2.540 +.046 2.494 2395 ---- 2.990B 2.452A 2.968B 2.590 +.046 2.544 2400 ---- 3.040B 2.501A 3.017B 2.639 +.046 2.593 18 2405 ---- 3.089B 2.550A 3.067B 2.688 +.046 2.642 2410 ---- 3.139B 2.599A 3.112B 2.737 +.046 2.691 2415 ---- 3.189B 2.648A 3.166B 2.787 +.047 2.740 2420 ---- 3.238B 2.697A 3.216B 2.836 +.046 2.790 2425 ---- 3.288B 2.746A 3.266B 2.886 +.047 2.839 2430 ---- 3.338B 2.795A 3.315B 2.935 +.046 2.889 2435 ---- 3.387B 2.845A 3.365B 2.985 +.047 2.938 2440 ---- 3.437B 2.894A 3.415B 3.034 +.046 2.988 2445 ---- 3.487B 2.943A 3.465B 3.084 +.047 3.037 2450 ---- 3.537B 2.993A 3.514B 3.133 +.046 3.087 4 2455 ---- 3.587B 3.042A 3.564B 3.183 +.047 3.136 2460 ---- 3.636B 3.092A 3.614B 3.232 +.046 3.186 2465 ---- 3.686B 3.141A 3.659B 3.282 +.046 3.236 2470 ---- 3.736B 3.191A 3.714B 3.332 +.047 3.285 2475 ---- 3.786B 3.240A 3.763B 3.381 +.046 3.335 2480 ---- 3.836B 3.290A 3.813B 3.431 +.046 3.385 2485 ---- 3.886B 3.340A 3.863B 3.481 +.047 3.434 2500 ---- 4.035B 3.489A 4.013B 3.630 +.046 3.584 1 2525 ---- 4.284B 3.738A 4.257B 3.879 +.047 3.832 2550 ---- 4.533B 3.987A 4.506B 4.128 +.046 4.082 2575 ---- 4.783B 4.236A 4.755B 4.377 +.046 4.331 2600 ---- 5.032B 4.485A 5.009B 4.626 +.046 4.580 2625 ---- 5.281B 4.730A 5.259B 4.876 +.046 4.830 2650 ---- 5.531B 4.979A 5.508B 5.125 +.045 5.080 2675 ---- 5.781B 5.229A 5.758B 5.375 +.045 5.330 2700 ---- 6.031B 5.479A 6.008B 5.625 +.046 5.579 2725 ---- 6.281B 5.729A 6.258B 5.874 +.045 5.829 2750 ---- 6.528B 5.979A 6.508B 6.124 +.045 6.079 2775 ---- 6.778B 6.229A 6.753B 6.374 +.045 6.329 2800 ---- 7.028B 6.479A 7.003B 6.624 +.045 6.579 2825 ---- 7.278B 6.729A 7.253B 6.874 +.045 6.829 2850 ---- 7.528B 6.979A 7.503B 7.124 +.045 7.079 2875 ---- 7.778B 7.229A 7.753B 7.374 +.045 7.329 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 103 728 794 SO3 OCT23 Silver Weekly 3 Options CALL 1650 ---- ---- ---- 4.658A 4.878 ---- ---- 1675 ---- ---- ---- 4.408A 4.628 ---- ---- 1700 ---- ---- ---- 4.158A 4.379 ---- ---- 1725 ---- ---- ---- 3.909A 4.130 ---- ---- 1750 ---- 4.066B 3.427A 3.427A 3.882 -.043 3.925 1775 ---- 3.817B 3.181A 3.181A 3.634 -.043 3.677 1800 ---- 3.569B 2.936A 2.936A 3.387 -.042 3.429 1825 ---- 3.322B 2.693A 2.693A 3.141 -.042 3.183 1850 ---- 3.077B 2.431A 2.431A 2.896 -.041 2.937 1875 ---- 2.833B 2.198A 2.198A 2.652 -.041 2.693 1900 ---- 2.591B 1.960A 1.960A 2.411 -.041 2.452 1925 ---- 2.358B 1.739A 1.739A 2.173 -.040 2.213 1950 ---- 2.124B 1.519A 1.519A 1.940 -.038 1.978 1975 ---- 1.890B 1.308A 1.308A 1.713 -.035 1.748 2000 ---- 1.661B 1.115A 1.115A 1.494 -.032 1.526 2025 ---- 1.442B .947A .947A 1.286 -.028 1.314 2040 ---- ---- ---- .996A 1.167 ---- ---- 2045 ---- ---- ---- .960A 1.129 ---- ---- 2050 ---- 1.240B .778A .778A 1.091 -.023 1.114 2055 ---- ---- ---- .892A 1.054 ---- ---- 2060 ---- ---- ---- .858A 1.017 ---- ---- 2065 ---- ---- ---- .825A .981 ---- ---- 2070 ---- ---- ---- .793A .945 ---- ---- 2075 ---- 1.045B .638A .638A .911 -.018 .929 2080 ---- ---- ---- .732A .877 ---- ---- 2085 ---- ---- ---- .693A .843 ---- ---- 2090 ---- ---- ---- .660A .811 ---- ---- 2095 ---- ---- ---- .638A .779 ---- ---- 2100 ---- .872B .503A .503A .748 -.013 .761 2105 ---- ---- ---- .581A .718 ---- ---- 2110 ---- ---- ---- .550A .688 ---- ---- 2115 ---- ---- ---- .528A .659 ---- ---- 2120 ---- ---- ---- .505A .631 ---- ---- 2125 ---- .712B .396A .396A .604 -.010 .614 2130 ---- ---- ---- .459A .578 ---- ---- 2135 ---- ---- ---- .438A .552 ---- ---- 2140 ---- ---- ---- .417A .527 ---- ---- 2145 ---- .598B .324A .324A .503 -.007 .510 2150 ---- .572B .308A .308A .480 -.007 .487 2155 ---- .546B .293A .293A .458 -.006 .464 2160 ---- .521B .278A .278A .436 -.006 .442 2165 ---- .497B .264A .264A .415 -.006 .421 2170 ---- .475B .251A .251A .395 -.006 .401 2175 ---- .453B .238A .238A .376 -.005 .381 2180 ---- .431B .226A .226A .358 -.004 .362 2185 ---- .411B .215A .215A .340 -.005 .345 2190 ---- .392B .204A .204A .323 -.004 .327 17 17 2195 ---- .372B .194A .194A .307 -.004 .311 40 20 2200 .295 .353B .184A .304B .292 -.003 50 .295 2205 ---- .335B .174A .174A .277 -.003 .280 2210 ---- .318B .166A .166A .263 -.003 .266 2215 ---- .302B .158A .158A .249 -.003 .252 2220 ---- .286B .150A .150A .236 -.003 .239 2225 ---- .272B .142A .142A .224 -.003 .227 2230 ---- .258B .136A .136A .212 -.003 .215 2235 ---- .244B .129A .129A .201 -.002 .203 2240 ---- .231B .122A .122A .191 -.002 .193 17 17 2245 ---- .219B .117A .117A .181 -.002 .183 12 12 2250 ---- .208B .111A .111A .171 -.002 .173 19 19 2255 ---- .197B .106A .106A .162 -.002 .164 2260 ---- .186B .101A .101A .153 -.002 .155 2265 ---- .176B .096A .096A .145 -.002 .147 2270 ---- .167B .091A .091A .137 -.003 .140 13 2275 ---- .157B .087A .087A .130 -.002 .132 6 12 2280 ---- .149B .082A .082A .123 -.002 .125 19 2285 ---- .140B .078A .078A .116 -.003 .119 2290 .096 .133B .074A .133B .110 -.002 1 .112 2295 ---- .125B .071A .071A .104 -.003 .107 2300 .096 .118B .067A .076A .098 -.003 13 .101 15 14 2305 ---- .112B .064A .064A .093 -.003 .096 10 20 2310 ---- .105B .062A .062A .088 -.003 .091 3 2315 ---- .100B .059A .059A .083 -.003 .086 2320 .085 .095B .056A .076A .079 -.002 7 .081 1 2325 .085 .089B .054A .072A .075 -.002 16 .077 3 7 2330 ---- .085B .051A .051A .071 -.002 .073 2335 ---- .080B .049A .049A .067 -.002 .069 2340 ---- .075B .047A .047A .063 -.002 .065 2345 .064 .072B .045A .059A .060 -.002 4 .062 2350 ---- .067B .043A .043A .057 -.002 .059 14 7 2355 ---- .064B .041A .041A .054 -.002 .056 2360 ---- .061B .040A .040A .052 -.001 .053 2365 ---- .057B .038A .038A .049 -.001 .050 16 1 2370 ---- .055B .036A .036A .047 -.001 .048 2375 ---- .052B .035A .035A .044 -.001 .045 1 2380 ---- .048B .033A .033A .042 -.001 .043 2385 ---- .046B .032A .032A .040 -.001 .041 2390 ---- .043B .031A .031A .039 .000 .039 2395 ---- .041B .030A .030A .037 .000 .037 2400 ---- .039B .029A .029A .035 .000 .035 2405 ---- .037B .028A .028A .034 .000 .034 2410 ---- .035B .027A .027A .032 .000 .032 2415 ---- .033B .026A .026A .031 .000 .031 2420 ---- .032B .025A .025A .029 .000 .029 2425 ---- .030B .024A .024A .028 .000 .028 2430 ---- .029B .023A .023A .027 .000 .027 2435 ---- .027B .023A .023A .026 +.001 .025 2440 ---- .026B .022A .022A .024 .000 .024 2445 ---- .024B .021A .021A .023 .000 .023 3 2450 ---- .023B .020A .020A .022 .000 .022 2455 ---- .022B .020A .020A .021 .000 .021 2460 ---- ---- .019A .019A .020 -.001 .021 2465 ---- ---- .019A .019A .019 -.001 .020 2470 ---- ---- .018A .018A .019 .000 .019 2475 ---- ---- ---- ---- .018 .000 .018 2480 ---- ---- .017A .017A .017 -.001 .018 2485 ---- ---- ---- ---- .016 -.001 .017 2500 ---- ---- ---- ---- .014 -.001 .015 2525 ---- ---- ---- ---- .011 -.002 .013 2550 ---- ---- ---- ---- .009 -.002 .011 2575 ---- ---- ---- ---- .008 -.002 .010 2600 ---- .010B ---- .010B .006 -.003 .009 2625 ---- ---- ---- ---- .005 -.003 .008 2650 ---- .008B ---- .008B .004 -.003 .007 2675 ---- .008B ---- .008B .004 -.002 .006 2700 ---- .007B ---- .007B .003 -.003 .006 1 2725 ---- .007B ---- .007B .003 -.002 .005 2750 ---- .006B ---- .006B .002 -.003 .005 2775 ---- .005B ---- .005B .002 -.002 .004 2800 ---- .005B ---- .005B .002 -.002 .004 12 13 2825 ---- .005B ---- .005B .001 -.003 .004 2850 ---- ---- ---- ---- .001 -.003 .004 2875 ---- .004B ---- .004B .001 -.002 .003 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 91 181 200 SO3 OCT23 Silver Weekly 3 Options PUT 1650 ---- ---- ---- .007A .005 ---- ---- 1675 ---- ---- ---- .008A .006 ---- ---- 1700 ---- ---- ---- .009A .007 ---- ---- 1725 ---- ---- ---- .010A .008 ---- ---- 1750 ---- .011B ---- .010B .010 +.001 .009 1775 ---- .014B ---- .014B .012 +.001 .011 1800 ---- .019B ---- .019B .015 +.002 .013 1825 ---- .025B ---- .025B .019 +.002 .017 1850 .039 .039 .024A .025 .023 +.002 2 .021 1875 ---- .046B ---- .046B .030 +.003 .027 1900 ---- .065B ---- .065B .038 +.003 .035 4 4 1925 ---- .087B .044A .087B .050 +.004 .046 1950 .070 .117B .056A .083B .066 +.005 6 .061 8 8 1975 .103 .157B .071A .113B .089 +.008 2 .081 2000 ---- .211B .096A .211B .120 +.012 .108 2025 ---- .281B .127A .281B .161 +.015 .146 3 3 2040 ---- ---- ---- .153A .192 ---- ---- 2045 ---- ---- ---- .162A .204 ---- ---- 2050 ---- .368B .170A .368B .216 +.021 .195 2055 ---- ---- ---- .182A .228 ---- ---- 2060 ---- ---- ---- .193A .241 ---- ---- 2065 ---- ---- ---- .204A .255 ---- ---- 2070 ---- ---- ---- .216A .270 ---- ---- 2075 .471 .474B .227A .251A .285 +.026 7 .259 8 7 2080 ---- ---- ---- .241A .301 ---- ---- 2085 ---- ---- ---- .255A .317 ---- ---- 2090 ---- ---- ---- .270A .335 ---- ---- 2095 ---- ---- ---- .285A .353 ---- ---- 2100 ---- .600B .300A .600B .372 +.031 .341 21 19 2105 ---- ---- ---- .317A .391 ---- ---- 2110 ---- ---- ---- .334A .412 ---- ---- 2115 ---- ---- ---- .354A .433 ---- ---- 2120 ---- ---- ---- .373A .455 ---- ---- 2125 ---- .745B .391A .745B .477 +.034 .443 11 2130 ---- ---- ---- .412A .501 ---- ---- 2135 ---- ---- ---- .434A .525 ---- ---- 2140 ---- ---- ---- .456A .550 ---- ---- 2145 ---- .867B .478A .863B .576 +.037 .539 8 8 2150 ---- .901B .501A .897B .603 +.037 .566 13 14 2155 ---- .935B .526A .931B .630 +.037 .593 2160 ---- .971B .551A .965B .659 +.038 .621 2 2 2165 ---- 1.007B .581A 1.001B .688 +.039 .649 6 6 2170 ---- 1.043B .604A 1.037B .718 +.039 .679 2 2 2175 ---- 1.081B .637A 1.081B .748 +.039 .709 2 2 2180 ---- 1.108B .660A 1.108B .780 +.039 .741 2185 ---- 1.147B .692A 1.147B .812 +.039 .773 2190 ---- 1.187B .725A 1.186B .845 +.040 .805 2195 ---- 1.226B .756A 1.225B .879 +.040 .839 2200 ---- 1.279B .781A 1.279B .913 +.040 .873 4 7 2205 ---- 1.306B .821A 1.306B .948 +.040 .908 2210 ---- 1.347B .854A 1.346B .984 +.041 .943 2215 ---- 1.388B .886A 1.387B 1.021 +.042 .979 2220 ---- 1.430B .920A 1.429B 1.058 +.042 1.016 2225 ---- 1.480B .955A 1.480B 1.095 +.041 1.054 5 2230 ---- 1.515B .990A 1.514B 1.133 +.041 1.092 2235 ---- 1.558B 1.027A 1.557B 1.172 +.042 1.130 2240 ---- 1.601B 1.064A 1.600B 1.212 +.042 1.170 9 2245 ---- 1.645B 1.102A 1.644B 1.251 +.042 1.209 2250 ---- 1.697B 1.133A 1.697B 1.292 +.042 1.250 3 2255 ---- 1.734B 1.179A 1.733B 1.333 +.042 1.291 2260 ---- 1.779B 1.218A 1.778B 1.374 +.042 1.332 2265 ---- 1.823B 1.258A 1.816B 1.415 +.041 1.374 2270 ---- 1.868B 1.299A 1.860B 1.458 +.042 1.416 5 2275 ---- 1.935B 1.330A 1.935B 1.500 +.042 1.458 1 2280 ---- 1.955B 1.381A 1.944B 1.543 +.042 1.501 1 2285 ---- 2.001B 1.423A 1.990B 1.586 +.041 1.545 2290 ---- 2.047B 1.465A 2.036B 1.630 +.042 1.588 38 2295 ---- 2.093B 1.507A 2.093B 1.674 +.042 1.632 38 2300 ---- 2.156B 1.540A 2.156B 1.718 +.041 1.677 3 2305 ---- 2.186B 1.594A 2.175B 1.763 +.042 1.721 2310 ---- 2.233B 1.638A 2.222B 1.808 +.042 1.766 2315 1.778 2.280B 1.682A 1.736A 1.853 +.042 1 1.811 2320 ---- 2.328B 1.727A 2.328B 1.898 +.041 1.857 2325 ---- 2.394B 1.760A 2.394B 1.944 +.042 1.902 1 4 2330 ---- 2.422B 1.817A 2.411B 1.990 +.042 1.948 2335 ---- 2.470B 1.862A 2.470B 2.036 +.042 1.994 8 2340 ---- 2.518B 1.911A 2.518B 2.083 +.043 2.040 2345 ---- 2.565B 1.957A 2.565B 2.129 +.042 2.087 2350 ---- 2.639B 1.990A 2.639B 2.176 +.042 2.134 2355 ---- 2.661B 2.049A 2.661B 2.223 +.042 2.181 2360 ---- 2.710B 2.096A 2.699B 2.271 +.043 2.228 2365 ---- 2.758B 2.142A 2.747B 2.318 +.043 2.275 2370 ---- 2.806B 2.189A 2.795B 2.365 +.043 2.322 15 2375 ---- 2.886B 2.223A 2.886B 2.413 +.043 2.370 2380 ---- 2.903B 2.284A 2.892B 2.461 +.043 2.418 2385 ---- 2.952B 2.331A 2.952B 2.509 +.044 2.465 2390 ---- 3.001B 2.378A 2.989B 2.557 +.044 2.513 2395 ---- 3.049B 2.426A 3.049B 2.605 +.044 2.561 2400 ---- 3.098B 2.466A 3.098B 2.654 +.044 2.610 2405 ---- 3.147B 2.530A 3.136B 2.702 +.044 2.658 2410 ---- 3.196B 2.570A 3.196B 2.750 +.044 2.706 2415 ---- 3.245B 2.618A 3.234B 2.799 +.044 2.755 2420 ---- 3.294B 2.666A 3.283B 2.848 +.045 2.803 2425 ---- 3.343B 2.700A 3.332B 2.896 +.044 2.852 2430 ---- 3.392B 2.763A 3.392B 2.945 +.044 2.901 2435 ---- 3.442B 2.811A 3.442B 2.994 +.045 2.949 2440 ---- 3.491B 2.860A 3.479B 3.043 +.045 2.998 2445 ---- 3.540B 2.908A 3.540B 3.092 +.045 3.047 2450 ---- 3.589B 2.957A 3.577B 3.140 +.044 3.096 2455 ---- 3.639B 3.006A 3.627B 3.189 +.044 3.145 2460 ---- 3.688B 3.055A 3.677B 3.238 +.043 3.195 2465 ---- 3.738B 3.104A 3.726B 3.288 +.044 3.244 2470 ---- 3.787B 3.153A 3.776B 3.337 +.044 3.293 2475 ---- 3.836B 3.202A 3.824B 3.386 +.044 3.342 2480 ---- 3.886B 3.251A 3.875B 3.435 +.044 3.391 2485 ---- 3.936B 3.300A 3.924B 3.484 +.043 3.441 2500 ---- 4.084B 3.451A 4.072B 3.632 +.043 3.589 2525 ---- 4.333B 3.694A 4.321B 3.879 +.042 3.837 2550 ---- 4.581B 3.941A 4.569B 4.127 +.042 4.085 2575 ---- 4.830B 4.190A 4.818B 4.376 +.042 4.334 2600 ---- 5.079B 4.442A 5.067B 4.625 +.043 4.582 2625 ---- 5.328B 4.691A 5.317B 4.874 +.043 4.831 2650 ---- 5.578B 4.940A 5.566B 5.123 +.042 5.081 2675 ---- 5.828B 5.190A 5.816B 5.373 +.043 5.330 2700 ---- 6.077B 5.440A 6.065B 5.623 +.043 5.580 2725 ---- 6.327B 5.690A 6.314B 5.873 +.044 5.829 2750 ---- 6.575B 5.940A 6.565B 6.123 +.044 6.079 2775 ---- 6.827B 6.190A 6.815B 6.373 +.044 6.329 2800 ---- 7.074B 6.440A 7.062B 6.623 +.044 6.579 2825 ---- 7.326B 6.690A 7.315B 6.873 +.044 6.829 2850 ---- 7.576B 6.940A 7.565B 7.123 +.044 7.079 2875 ---- 7.826B 7.191A 7.814B 7.373 +.044 7.329 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 18 82 223 SO4 OCT23 Silver Weekly 4 Options CALL 1650 ---- ---- ---- 4.687A 4.877 ---- ---- 1675 ---- ---- ---- 4.438A 4.628 ---- ---- 1700 ---- ---- ---- 4.189A 4.380 ---- ---- 1725 ---- ---- ---- 3.942A 4.132 ---- ---- 1750 ---- 4.041B 3.694A 3.694A 3.884 -.040 3.924 1775 ---- 3.794B 3.449A 3.449A 3.638 -.039 3.677 1800 ---- 3.547B 3.204A 3.204A 3.393 -.038 3.431 1825 ---- 3.302B 2.685A 2.685A 3.149 -.037 3.186 1850 ---- 3.059B 2.460A 2.460A 2.906 -.037 2.943 1875 ---- 2.817B 2.224A 2.224A 2.666 -.036 2.702 1900 ---- 2.620B 1.989A 1.989A 2.429 -.035 2.464 1925 ---- 2.380B 1.767A 1.767A 2.196 -.034 2.230 1950 ---- 2.140B 1.557A 1.557A 1.968 -.033 2.001 1975 ---- 1.914B 1.359A 1.359A 1.749 -.029 1.778 2000 ---- 1.695B 1.175A 1.175A 1.539 -.025 1.564 2025 ---- 1.486B 1.011A 1.011A 1.341 -.019 1.360 2040 ---- ---- ---- 1.081A 1.228 ---- ---- 2045 ---- ---- ---- 1.047A 1.191 ---- ---- 2050 ---- 1.285B .857A .857A 1.155 -.014 1.169 2055 ---- ---- ---- .982A 1.120 ---- ---- 2060 ---- ---- ---- .950A 1.085 ---- ---- 2065 ---- ---- ---- .919A 1.051 ---- ---- 2070 ---- ---- ---- .889A 1.017 ---- ---- 2075 ---- 1.105B .699A .699A .984 -.009 .993 2080 ---- ---- ---- .792A .951 ---- ---- 2085 ---- ---- ---- .768A .919 ---- ---- 2090 ---- ---- ---- .744A .888 ---- ---- 2095 ---- ---- ---- .708A .857 ---- ---- 2100 ---- .937B .576A .576A .827 -.006 .833 2105 ---- ---- ---- .660A .798 ---- ---- 2110 ---- ---- ---- .636A .769 ---- ---- 2115 ---- ---- ---- .612A .741 ---- ---- 2120 ---- ---- ---- .581A .714 ---- ---- 2125 ---- .781B .470A .470A .687 -.004 .691 2130 ---- ---- ---- .535A .661 ---- ---- 2135 ---- ---- ---- .514A .636 ---- ---- 2140 ---- ---- ---- .493A .611 ---- ---- 2145 ---- .673B .396A .396A .587 -.002 .589 2150 ---- .648B .379A .379A .564 -.002 .566 2155 ---- .624B .363A .363A .541 -.002 .543 2160 ---- .594B .347A .347A .519 -.002 .521 2165 ---- .576B .332A .332A .498 -.001 .499 2170 ---- .552B .318A .318A .477 -.001 .478 2175 ---- .530B .304A .304A .457 -.001 .458 2180 ---- .508B .291A .291A .438 -.001 .439 2185 ---- .487B .278A .278A .419 -.001 .420 2190 ---- .467B .266A .266A .401 -.001 .402 2195 ---- .447B .254A .254A .384 .000 .384 2200 ---- .429B .242A .242A .367 -.001 .368 2205 ---- .410B .232A .232A .351 .000 .351 2210 ---- .393B .221A .221A .336 .000 .336 2215 ---- .376B .212A .212A .321 .000 .321 2220 ---- .359B .203A .203A .307 +.001 .306 2225 ---- .344B .194A .194A .293 .000 .293 2230 ---- .328B .185A .185A .280 +.001 .279 2235 ---- .314B .176A .176A .267 .000 .267 2240 ---- .300B .170A .170A .255 +.001 .254 2245 ---- .287B .162A .162A .243 .000 .243 2250 .200 .274B .154A .154A .232 .000 1 .232 2255 ---- .262B .147A .147A .222 +.001 .221 2260 ---- .250B .141A .141A .211 .000 .211 2265 ---- .239B .135A .135A .202 +.001 .201 2270 ---- .229B .129A .129A .192 .000 .192 2275 ---- .219B .124A .124A .184 +.001 .183 2280 ---- .209B .119A .119A .175 +.001 .174 2285 ---- .199B .113A .113A .167 +.001 .166 2290 ---- .190B .109A .109A .159 .000 .159 2295 ---- .181B .104A .104A .152 +.001 .151 2300 ---- .173B .100A .100A .145 +.001 1 .144 6 6 2305 ---- .164B .095A .095A .138 .000 .138 2310 ---- .157B .092A .092A .132 +.001 .131 2315 ---- .149B .088A .088A .126 +.001 .125 2320 ---- .143B .084A .084A .120 +.001 .119 2325 ---- .136B .080A .080A .114 .000 .114 2330 ---- .130B .077A .077A .109 .000 .109 2335 ---- .119B .074A .074A .104 .000 .104 2340 ---- .113B .071A .071A .099 .000 .099 2345 ---- .108B .068A .068A .095 +.001 .094 2350 ---- .103B .065A .065A .091 +.001 .090 2375 ---- .081B .053A .053A .072 .000 .072 8 7 2400 ---- .065B .044A .044A .058 +.001 .057 5 5 2425 ---- .053B .037A .037A .048 +.002 .046 2450 ---- .043B .031A .031A .039 +.001 .038 2475 ---- .035B .027A .027A .032 +.001 .031 2500 ---- .028B .023A .023A .027 +.001 .026 2525 ---- .023B .021A .021A .023 +.001 .022 2550 ---- .019B ---- .019B .020 +.002 .018 2575 ---- .018B ---- .018B .017 +.001 .016 6 6 2600 ---- .016B ---- .016B .014 +.001 .013 2625 ---- .014B ---- .014B .012 +.001 .011 2650 ---- .013B ---- .013B .011 +.001 .010 2675 ---- .012B ---- .012B .009 .000 .009 2700 ---- .011B ---- .011B .008 .000 .008 2725 ---- .010B ---- .010B .007 .000 .007 2750 ---- .010B ---- .010B .006 .000 .006 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 2 25 24 SO4 OCT23 Silver Weekly 4 Options PUT 1650 ---- ---- ---- .008A .006 ---- ---- 1675 ---- ---- ---- .009A .007 ---- ---- 1700 ---- ---- ---- .011A .009 ---- ---- 1725 ---- ---- ---- .013A .011 ---- ---- 1750 ---- .017B ---- .017B .014 +.005 .009 1775 ---- .022B ---- .022B .018 +.006 .012 1800 ---- .029B ---- .029B .023 +.007 .016 6 6 1825 ---- .038B ---- .037B .029 +.007 .022 1850 ---- .050B ---- .049B .036 +.007 .029 1875 ---- .065B ---- .065B .045 +.007 .038 1900 ---- .087B ---- .087B .058 +.009 .049 1925 ---- .115B .064A .115B .074 +.009 .065 1950 .092 .153B .081A .081A .096 +.011 2 .085 1975 ---- .201B .103A .201B .126 +.014 .112 2000 .245 .263B .134A .134A .166 +.019 16 .147 6 6 2025 .352 .352 .174A .174A .217 +.025 4 .192 2040 ---- ---- ---- .204A .254 ---- ---- 2045 ---- ---- ---- .215A .267 ---- ---- 2050 ---- .431B .227A .429B .281 +.030 .251 2055 ---- ---- ---- .239A .295 ---- ---- 2060 ---- ---- ---- .251A .310 ---- ---- 2065 ---- ---- ---- .264A .326 ---- ---- 2070 ---- ---- ---- .278A .342 ---- ---- 2075 ---- .540B .292A .535B .359 +.035 .324 2080 ---- ---- ---- .306A .376 ---- ---- 2085 ---- ---- ---- .322A .394 ---- ---- 2090 ---- ---- ---- .337A .412 ---- ---- 2095 ---- ---- ---- .354A .432 ---- ---- 2100 ---- .666B .371A .662B .451 +.037 .414 2105 ---- ---- ---- .389A .472 ---- ---- 2110 ---- ---- ---- .407A .493 ---- ---- 2115 ---- ---- ---- .427A .515 ---- ---- 2120 ---- ---- ---- .446A .537 ---- ---- 2125 ---- .810B .467A .795B .561 +.041 .520 2130 ---- ---- ---- .488A .584 ---- ---- 2135 ---- ---- ---- .510A .609 ---- ---- 2140 ---- ---- ---- .533A .634 ---- ---- 2145 ---- .937B .557A .931B .660 +.042 .618 4 4 2150 ---- .969B .581A .969B .686 +.041 .645 2155 ---- 1.004B .605A .998B .714 +.042 .672 2160 ---- 1.038B .630A 1.032B .742 +.043 .699 2165 ---- 1.073B .660A 1.067B .770 +.042 .728 2170 ---- 1.109B .688A 1.103B .799 +.042 .757 2175 ---- 1.145B .715A 1.139B .829 +.043 .786 2180 ---- 1.181B .742A 1.175B .860 +.043 .817 2185 ---- 1.000B .779A 1.000B .891 +.043 .848 2190 ---- 1.035B .803A 1.035B .923 +.044 .879 2195 ---- 1.071B .839A 1.071B .955 +.043 .912 2200 ---- 1.324B .864A 1.324B .989 +.044 .945 2205 ---- 1.145B .900A 1.145B 1.022 +.043 .979 2210 ---- 1.182B .957A 1.182B 1.057 +.044 1.013 2215 ---- 1.221B .990A 1.220B 1.092 +.044 1.048 2220 ---- 1.260B 1.023A 1.259B 1.127 +.044 1.083 2225 ---- 1.521B 1.031A 1.521B 1.163 +.044 1.119 2230 ---- 1.339B 1.090A 1.333B 1.200 +.044 1.156 2235 ---- 1.379B 1.125A 1.373B 1.237 +.044 1.193 2240 ---- 1.420B 1.161A 1.414B 1.275 +.045 1.230 2245 ---- 1.462B 1.197A 1.455B 1.313 +.044 1.269 2250 ---- 1.749B 1.211A 1.748B 1.352 +.045 1.307 2255 ---- 1.546B 1.267A 1.539B 1.391 +.044 1.347 2260 ---- 1.589B 1.305A 1.582B 1.431 +.045 1.386 2265 ---- 1.632B 1.344A 1.625B 1.471 +.045 1.426 2270 ---- 1.676B 1.382A 1.668B 1.512 +.045 1.467 2275 ---- 1.963B 1.392A 1.963B 1.553 +.045 1.508 2280 ---- 1.764B 1.461A 1.756B 1.594 +.045 1.549 2285 ---- 1.808B 1.501A 1.800B 1.636 +.045 1.591 2290 ---- 1.852B 1.542A 1.845B 1.678 +.045 1.633 2295 ---- 1.897B 1.583A 1.889B 1.721 +.045 1.676 2300 ---- 2.193B 1.596A 2.193B 1.763 +.044 1.719 2305 ---- 1.987B 1.665A 1.976B 1.807 +.045 1.762 2310 ---- 2.032B 1.707A 2.022B 1.850 +.044 1.806 2315 ---- 2.078B 1.749A 2.067B 1.894 +.045 1.849 2320 ---- 2.111B 1.796A 2.111B 1.938 +.044 1.894 2325 ---- 2.416B 1.814A 2.416B 1.982 +.044 1.938 2330 ---- 2.196B 1.878A 2.192B 2.027 +.045 1.982 2335 ---- 2.242B 1.926A 2.238B 2.072 +.045 2.027 2340 ---- 2.288B 1.966A 2.284B 2.117 +.045 2.072 2345 ---- 2.335B 2.015A 2.331B 2.162 +.044 2.118 2350 ---- 2.656B 2.034A 2.656B 2.208 +.045 2.163 2375 ---- 2.895B 2.255A 2.895B 2.439 +.045 2.394 2400 ---- 3.135B 2.486A 3.135B 2.675 +.045 2.630 2425 ---- 3.360B 2.730A 3.360B 2.914 +.046 2.868 2450 ---- 3.346B 2.960A 3.346B 3.155 +.045 3.110 2475 ---- 3.583B 3.210A 3.577B 3.398 +.045 3.353 2500 ---- 3.828B 3.488A 3.821B 3.643 +.046 3.597 2525 ---- 4.075B 3.733A 4.068B 3.888 +.045 3.843 2550 ---- 4.321B 3.978A 4.314B 4.135 +.045 4.090 2575 ---- 4.569B 4.224A 4.562B 4.382 +.045 4.337 2600 ---- 4.817B 4.471A 4.810B 4.630 +.045 4.585 2625 ---- 5.066B 4.718A 5.058B 4.878 +.045 4.833 2650 ---- 5.315B 4.967A 5.307B 5.126 +.044 5.082 2675 ---- 5.564B 5.215A 5.557B 5.375 +.044 5.331 2700 ---- 5.813B 5.464A 5.806B 5.624 +.044 5.580 2725 ---- 6.063B 5.714A 6.056B 5.874 +.045 5.829 2750 ---- 6.313B 5.963A 6.306B 6.123 +.044 6.079 TOTAL ACTUAL VOL VOLUME OPEN INT TOTAL 22 16 16 *** END OF REPORT ***