FINAL PRE-CLEARING PRICES AS OF 10/04/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures OCT23 1821.8 1828.2 1816.4 1815.3A 1818.5 -6.1 357 1824.6 310 275 NOV23 1829.1 1836.0 1823.0 1828.0B 1826.1 -6.5 508 1832.6 432 1202 DEC23 1838.7 1846.8 1831.6 1836.7 1834.8 -6.7 187267 1841.5 216784 371914 FEB24 1858.6 1865.7 1850.7 1855.6B 1853.8 -6.9 5799 1860.7 6531 30200 APR24 1875.8 1882.7B 1869.3 1869.0A 1872.2 -7.0 1362 1879.2 2090 13080 JUN24 1894.3 1901.9 1888.1A 1894.9B 1890.8 -7.2 849 1898.0 1205 8198 AUG24 1913.3 1918.7B 1905.8A 1912.3B 1908.1 -7.6 282 1915.7 341 3098 OCT24 1927.6 1927.6 1926.1 1929.7B 1925.4 -7.8 96 1933.2 190 397 DEC24 1946.2 1953.0 1940.6 1947.4B 1943.1 -7.8 58 1950.9 265 2005 FEB25 ---- ---- ---- 1957.8A 1960.7 -7.8 1968.5 32 APR25 ---- ---- ---- 1974.2A 1977.2 -7.8 1985.0 16 JUN25 ---- ---- ---- 1991.4A 1994.4 -7.8 2002.2 605 AUG25 ---- ---- ---- ---- 2012.9 -7.8 2020.7 DEC25 ---- ---- ---- ---- 2040.5 -7.8 2048.3 196 JUN26 ---- ---- ---- ---- 2082.2 -7.8 2090.0 DEC26 ---- ---- ---- ---- 2131.5 -7.8 2139.3 2 JUN27 ---- ---- ---- ---- 2147.3 -7.8 2155.1 DEC27 ---- ---- ---- ---- 2171.0 -7.8 2178.8 4 JUN28 ---- ---- ---- ---- 2182.7 -7.8 2190.5 2 DEC28 ---- ---- ---- ---- 2202.2 -7.8 2210.0 JUN29 ---- ---- ---- ---- 2213.9 -7.8 2221.7 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .0 -.1 -.1 .0 .0 990 .0 FEB24 .0 .1B .0 .1B .0 .0 59 .0 APR24 ---- ---- ---- ---- .0 .0 11 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures OCT23 21.185 21.375B 20.760 20.665A 20.956 -.222 30 21.178 34 50 NOV23 21.260 21.460 20.745A 21.060B 21.040 -.227 258 21.267 290 522 DEC23 21.375 21.570 20.850 21.170 21.146 -.231 65061 21.377 82336 109729 JAN24 21.210 21.225B 21.135A 20.970A 21.261 -.231 15 21.492 107 495 MAR24 21.690 21.890B 21.170 21.500 21.469 -.237 4614 21.706 3966 10470 MAY24 21.750 22.035B 21.400A 21.740B 21.699 -.234 1367 21.933 576 3135 JUL24 22.000 22.260B 21.705A 21.975B 21.920 -.239 353 22.159 88 991 SEP24 22.175 22.175 22.175 22.490B 22.153 -.243 37 22.396 7 279 DEC24 22.445 22.445 22.445 22.755B 22.461 -.243 8 22.704 1 166 JAN25 ---- ---- ---- ---- 22.569 -.243 22.812 MAR25 ---- ---- ---- 22.810A 22.758 -.243 23.001 MAY25 ---- ---- ---- ---- 22.965 -.243 23.208 JUL25 ---- ---- ---- ---- 22.602 -.243 22.845 5 DEC25 ---- ---- ---- ---- 22.714 -.243 22.957 JUL26 ---- ---- ---- ---- 23.505 -.243 23.748 5 DEC26 ---- ---- ---- ---- 23.607 -.243 23.850 JUL27 ---- ---- ---- ---- 23.715 -.243 23.958 DEC27 ---- ---- ---- ---- 23.817 -.243 24.060 JUL28 ---- ---- ---- ---- 23.925 -.243 24.168 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures OCT23 21.190 21.205 20.775 20.820A 20.956 -.222 95 21.178 111 330 NOV23 21.245 21.370B 20.890 21.060A 21.040 -.227 186 21.267 77 337 DEC23 21.380 21.570 20.845 21.170B 21.146 -.231 11349 21.377 15574 7544 JAN24 21.400 21.670 20.985 21.330B 21.261 -.231 76 21.492 91 99 MAR24 21.715 21.885B 21.195 21.455A 21.469 -.237 136 21.706 131 290 MAY24 22.030 22.030 21.755A 21.405A 21.699 -.234 7 21.933 16 73 JUL24 22.010 22.175 21.690 21.925B 21.920 -.239 13 22.159 4 19 SEP24 22.095 22.095 22.095 22.125B 22.153 -.243 2 22.396 1 1 DEC24 ---- ---- ---- ---- 22.461 -.243 22.704 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option CALL 1225 ---- 619.70B 607.40A 607.40A 609.80 -6.70 616.50 1250 ---- 594.70B 582.40A 582.40A 584.80 -6.70 591.50 1275 ---- 569.50B 557.40A 557.40A 559.80 -6.70 566.50 1300 ---- 544.70B 532.40A 532.40A 534.80 -6.70 541.50 1325 ---- 519.70B 507.40A 507.40A 509.80 -6.70 516.50 1350 ---- 494.70B 482.40A 482.40A 484.80 -6.70 491.50 1375 ---- 469.70B 457.40A 457.40A 459.80 -6.70 466.50 1400 ---- 445.10B 432.40A 432.40A 434.80 -6.70 441.50 1420 ---- 424.50B 412.40A 412.40A 414.80 -6.70 421.50 1425 ---- 419.70B 407.40A 407.40A 409.80 -6.70 416.50 1430 ---- 414.50B 402.40A 402.40A 404.80 -6.70 411.50 1440 ---- 404.50B 392.40A 392.40A 394.80 -6.70 401.50 1450 ---- 394.60B 382.40A 382.40A 384.80 -6.70 391.50 1460 ---- 384.50B 372.40A 372.40A 374.80 -6.70 381.50 1470 ---- 374.60B 362.40A 362.40A 364.80 -6.70 371.50 1475 ---- 369.70B 357.40A 357.40A 359.80 -6.70 366.50 1480 ---- 364.60B 352.40A 352.40A 354.80 -6.70 361.50 1490 ---- 354.60B 342.40A 342.40A 344.80 -6.70 351.50 1500 ---- 344.70B 332.10A 332.10A 334.80 -6.70 341.50 1510 ---- 335.20B 322.40A 322.40A 324.80 -6.70 331.50 1515 ---- 329.60B 317.40A 317.40A 319.80 -6.70 326.50 1520 ---- 324.60B 312.40A 312.40A 314.80 -6.70 321.50 1525 ---- 319.70B 307.10A 307.10A 309.80 -6.70 316.50 1530 ---- 314.60B 302.30A 302.30A 304.80 -6.70 311.50 1535 ---- 309.60B 297.40A 297.40A 299.80 -6.70 306.50 1540 ---- 304.60B 292.40A 292.40A 294.80 -6.70 301.50 1545 ---- 299.60B 287.40A 287.40A 289.90 -6.70 296.60 1550 ---- 295.70B 282.00A 282.00A 284.90 -6.70 291.60 1555 ---- 289.60B 277.50A 277.50A 279.90 -6.70 286.60 1560 ---- 284.60B 272.50A 272.50A 274.90 -6.70 281.60 1565 ---- 279.60B 267.50A 267.50A 269.90 -6.70 276.60 1570 ---- 275.20B 262.50A 262.50A 264.90 -6.70 271.60 1575 ---- 270.80B 257.00A 257.00A 260.00 -6.60 266.60 1580 ---- 264.70B 252.50A 252.50A 255.00 -6.60 261.60 1585 ---- 259.80B 247.50A 247.50A 250.00 -6.70 256.70 1590 ---- 255.00B 242.40A 242.40A 245.00 -6.70 251.70 1595 ---- 249.90B 237.40A 237.40A 240.00 -6.70 246.70 1600 ---- 245.90B 232.10A 232.10A 235.00 -6.70 241.70 1605 ---- 239.70B 227.60A 227.60A 230.10 -6.60 236.70 1610 ---- 234.90B 222.60A 222.60A 225.10 -6.70 231.80 1615 ---- 229.80B 217.50A 217.50A 220.10 -6.70 226.80 1620 ---- 224.90B 212.50A 212.50A 215.10 -6.70 221.80 1625 ---- 221.00B 207.10A 207.10A 210.10 -6.70 216.80 1630 ---- 215.00B 202.60A 202.60A 205.10 -6.80 211.90 1635 ---- 209.90B 197.60A 197.60A 200.20 -6.70 206.90 1640 ---- 205.00B 192.60A 192.60A 195.20 -6.70 201.90 1645 ---- 200.60B 187.70A 187.70A 190.20 -6.70 196.90 1650 ---- 196.10B 182.30A 182.30A 185.20 -6.70 191.90 1655 ---- 190.10B 177.80A 177.80A 180.30 -6.60 186.90 1 1660 ---- 185.30B 172.80A 172.80A 175.30 -6.70 182.00 1665 ---- 180.70B 167.90A 167.90A 170.30 -6.70 177.00 1670 ---- 175.30B 162.90A 162.90A 165.40 -6.60 172.00 8 1675 ---- 171.30B 157.50A 157.50A 160.40 -6.70 167.10 1680 ---- 165.60B 153.10A 153.10A 155.50 -6.60 162.10 1685 ---- 160.90B 148.10A 148.10A 150.60 -6.60 157.20 1690 ---- 155.60B 143.20A 143.20A 145.60 -6.70 152.30 1695 ---- 150.80B 138.30A 138.30A 140.70 -6.60 147.30 1700 ---- 146.60B 132.90A 132.90A 135.80 -6.60 142.40 1705 ---- 140.90B 128.40A 128.40A 130.90 -6.60 137.50 1710 ---- 135.80B 123.60A 123.60A 126.10 -6.50 132.60 2 1715 ---- 131.40B 118.80A 118.80A 121.20 -6.50 127.70 1720 ---- 126.50B 113.90A 113.90A 116.40 -6.50 122.90 1725 ---- 122.00B 108.70A 108.70A 111.50 -6.50 118.00 1 1730 ---- 116.20B 104.30A 104.30A 106.70 -6.50 113.20 1735 ---- 111.60B 99.60A 99.60A 102.00 -6.40 108.40 1740 ---- 107.00B 94.80A 94.80A 97.20 -6.40 103.60 1745 ---- 102.30B 90.10A 90.10A 92.50 -6.30 98.80 1750 ---- 98.00B 85.10A 85.10A 87.90 -6.20 94.10 15 1755 ---- 92.50B 80.50A 80.50A 83.30 -6.10 89.40 1760 ---- 87.90B 76.00A 76.00A 78.70 -6.10 84.80 1765 ---- 83.90B 71.50A 71.50A 74.20 -6.00 80.20 1770 ---- 79.30B 67.10A 67.10A 69.80 -5.90 75.70 1775 ---- 74.80B 62.80A 62.80A 65.40 -5.80 1 71.20 11 1780 ---- 70.30B 58.60A 58.60A 61.20 -5.70 66.90 1 1 1785 ---- 65.90B 54.50A 54.50A 57.00 -5.60 62.60 2 1790 ---- 61.60B 50.50A 50.50A 52.90 -5.50 58.40 1 1795 ---- 57.40B 46.60A 46.60A 49.00 -5.30 54.30 2 1800 ---- 53.40B 42.90A 42.90A 45.10 -5.20 50.30 3 15 1805 ---- 49.40B 39.30A 39.30A 41.40 -5.00 46.40 2 1810 ---- 45.50B 35.80A 35.80A 37.90 -4.80 35 42.70 4 1815 34.60 41.70B 32.50A 36.70B 34.50 -4.60 3 39.10 6 4 1820 33.50 38.10B 29.40A 35.00B 31.30 -4.40 4 35.70 16 13 1825 30.50 34.60B 26.50A 30.10B 28.20 -4.20 16 32.40 3 22 1830 28.20 31.30B 23.60A 27.10B 25.30 -4.00 38 29.30 21 23 1835 25.00 28.20B 21.10 24.30B 22.70 -3.70 246 26.40 37 43 1840 21.90 25.30B 18.70 21.60B 20.20 -3.40 44 23.60 434 298 1845 21.00 22.60B 16.60A 16.60A 17.90 -3.20 141 21.10 461 320 1850 18.80 20.10B 14.70A 17.00B 15.90 -2.80 580 18.70 529 521 1855 14.30 18.00B 12.90A 15.00B 14.00 -2.60 42 16.60 217 589 1860 13.50 15.90B 11.30 13.20B 12.30 -2.40 85 14.70 225 295 1865 12.40 14.10B 9.90A 11.50B 10.80 -2.10 174 12.90 90 157 1870 11.00 12.50B 8.60A 9.50A 9.40 -1.90 296 11.30 128 507 1875 9.90 10.90B 7.50A 8.20A 8.20 -1.60 76 9.80 1093 631 1880 8.50 9.60B 6.40 7.50B 7.10 -1.40 2011 8.50 518 647 1885 7.10 8.40B 5.60A 6.20A 6.10 -1.30 695 7.40 377 428 1890 6.70 7.40B 4.90A 4.90A 5.30 -1.20 148 6.50 266 373 1895 5.60 6.40B 4.20A 4.60 4.60 -1.00 61 5.60 36 698 1900 4.80 5.60B 3.70A 4.20B 4.00 -.90 338 4.90 1188 2257 1905 4.10 4.90B 3.20A 3.20A 3.50 -.80 28 4.30 111 1285 1910 4.20 4.30 2.80A 3.00 3.10 -.60 266 3.70 325 847 1915 2.80 3.70B 2.50A 3.70B 2.70 -.50 20 3.20 176 257 1920 2.80 3.30B 2.20A 2.30 2.40 -.40 368 2.80 127 850 1925 2.40 2.90B 1.80 2.10A 2.10 -.40 43 2.50 308 2725 1930 2.40 2.50B 1.80A 1.80A 1.90 -.30 55 2.20 65 2183 1935 ---- 2.20B 1.60A 2.20B 1.70 -.20 2 1.90 4 851 1940 1.60 2.00B 1.50A 1.50A 1.50 -.20 47 1.70 272 1451 1945 1.40 1.70B 1.30A 1.30A 1.40 -.10 4 1.50 3 668 1950 1.40 1.60B 1.20A 1.20A 1.20 -.10 23 1.30 102 2342 1955 1.20 1.40B 1.00 1.20B 1.10 -.10 26 1.20 14 582 1960 1.20 1.20 .90 .90 1.00 -.10 5 1.10 10 1336 1965 1.00 1.10B .90 .90 .90 -.10 28 1.00 5 1218 1970 .90 1.00 .90 .90A .90 .00 48 .90 32 1374 1975 .90 1.00 .80 .80 .80 .00 24 .80 284 1708 1980 .70 .90B .70 .80B .80 .00 6 .80 7 1909 1985 .70 .80B .60 .70B .70 .00 2 .70 1 515 1990 ---- .80B ---- .80B .60 -.10 .70 3 1016 1995 .80 .80 .60A .60A .60 .00 2 .60 1 693 2000 .70 .70 .60 .60 .60 .00 8 .60 230 4803 2005 .50 .50 .50 .50 .50 -.10 3 .60 37 401 2010 ---- .60B ---- .60B .50 .00 .50 31 728 2015 .40 .40 .40 .40 .40 -.10 3 .50 7 1049 2020 .40 .40 .40 .40 .40 -.10 22 .50 2 750 2025 ---- .50B ---- .50B .40 .00 19 .40 3 2489 2030 .40 .40 .40 .40 .30 -.10 200 .40 27 828 2035 .40 .40 .40 .40 .30 -.10 2 .40 597 1550 2040 .30 .30 .30 .30 .30 -.10 21 .40 77 1983 2045 .30 .30 .30 .30 .30 -.10 204 .40 122 2293 2050 .30 .40B .30 .30 .30 .00 8 .30 21 6034 2055 ---- ---- ---- ---- .20 -.10 .30 50 393 2060 ---- ---- ---- ---- .20 -.10 7 .30 12 1147 2065 ---- ---- ---- ---- .20 -.10 .30 2 292 2070 ---- ---- ---- ---- .20 -.10 19 .30 2 397 2075 ---- ---- ---- ---- .20 -.10 .30 45 1101 2080 .30 .30 .30 .30 .20 .00 1 .20 5 410 2085 ---- .30B ---- ---- .20 .00 .20 17 154 2090 ---- ---- ---- ---- .20 .00 .20 2 149 2095 .20 .20 .20 .20 .20 .00 2 .20 1 1286 2100 .20 .20 .20 .20 .20 .00 2 .20 17 4150 2105 .20 .20 .20 .20 .20 .00 2 .20 9 279 2110 ---- ---- ---- ---- .20 .00 .20 34 251 2115 ---- ---- ---- ---- .20 .00 .20 47 166 2120 ---- ---- ---- ---- .20 .00 .20 1 237 2125 ---- ---- ---- ---- .20 .00 .20 4 749 2130 ---- ---- ---- ---- .20 .00 .20 10 261 2135 ---- ---- ---- ---- .20 .00 .20 10 97 2140 ---- ---- ---- ---- .20 .00 .20 71 2145 ---- ---- ---- ---- .20 .00 .20 18 2150 .10 .20B .10 .10 .10 .00 1 .10 39 1897 2155 ---- ---- ---- ---- .10 .00 .10 1 53 2160 ---- ---- ---- ---- .10 .00 .10 1 136 2165 ---- ---- ---- ---- .10 .00 .10 102 2170 ---- ---- ---- ---- .10 .00 .10 36 2175 ---- ---- ---- ---- .10 .00 .10 10 266 2180 ---- ---- ---- ---- .10 .00 .10 3016 2185 .20 .20 .10A .10A .10 .00 1 .10 12 2190 ---- ---- ---- ---- .10 .00 .10 90 2195 ---- ---- ---- ---- .10 .00 .10 71 2200 ---- ---- ---- ---- .10 .00 .10 62 2577 2205 ---- ---- ---- ---- .10 .00 .10 13 2210 ---- ---- ---- ---- .10 .00 1 .10 1 16 2215 ---- ---- ---- ---- .10 .00 .10 88 2220 ---- ---- ---- ---- .10 .00 .10 40 2225 ---- ---- ---- ---- .10 .00 .10 2 236 2230 ---- ---- ---- ---- .10 .00 .10 16 2235 ---- ---- ---- ---- .10 .00 .10 66 2240 .20 .20 .10A .10A .10 .00 1 .10 50 2245 .10 .10 .10 .10 .10 .00 1 .10 26 2250 ---- ---- ---- ---- .10 .00 .10 1326 2255 ---- ---- ---- ---- .10 .00 .10 71 2260 ---- ---- ---- ---- .10 .00 .10 102 2265 ---- ---- ---- ---- .10 .00 .10 613 2270 ---- ---- ---- ---- .10 .00 .10 39 2275 ---- ---- ---- ---- .10 .00 .10 113 2280 ---- ---- ---- ---- .10 .00 .10 35 2285 ---- ---- ---- ---- .10 .00 .10 9 2290 ---- ---- ---- ---- .10 .00 .10 41 2295 ---- ---- ---- ---- .10 .00 .10 14 2300 ---- ---- ---- ---- .10 .00 .10 1985 2305 ---- ---- ---- ---- .10 .00 .10 60 2310 ---- ---- ---- ---- .10 .00 .10 28 2320 ---- ---- ---- ---- .10 .00 .10 21 2325 ---- ---- ---- ---- .10 .00 .10 50 2330 ---- ---- ---- ---- .10 .00 .10 51 2340 ---- ---- ---- ---- .10 .00 .10 36 2350 ---- ---- ---- ---- .10 .00 .10 2 485 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 ---- 944.90B 932.40A 932.40A 934.80 -6.70 941.50 925 ---- 919.30B 907.90A 907.90A 909.80 -6.70 916.50 950 ---- 894.60B 882.40A 882.40A 884.80 -6.70 891.50 975 ---- 869.40B 857.90A 857.90A 859.80 -6.70 866.50 1000 ---- 844.30B 832.40A 832.40A 834.80 -6.70 841.50 1025 ---- 819.40B 807.90A 807.90A 809.80 -6.70 816.50 1050 ---- 794.40B 782.40A 782.40A 784.80 -6.70 791.50 1075 ---- 769.30B 757.90A 757.90A 759.80 -6.70 766.50 1080 ---- 764.20B 752.90A 752.90A 754.80 -6.70 761.50 1090 ---- 754.40B 742.90A 742.90A 744.80 -6.70 751.50 1100 ---- 744.50B 732.40A 732.40A 734.80 -6.70 741.50 1110 ---- 734.40B 722.90A 722.90A 724.80 -6.70 731.50 1120 ---- 724.40B 712.90A 712.90A 714.80 -6.70 721.50 1125 ---- 719.30B 707.90A 707.90A 709.80 -6.70 716.50 1130 ---- 714.20B 702.90A 702.90A 704.80 -6.70 711.50 1140 ---- 704.50B 692.90A 692.90A 694.80 -6.70 701.50 1150 ---- 694.40B 682.40A 682.40A 684.80 -6.70 691.50 1160 ---- 684.20B 672.90A 672.90A 674.80 -6.70 681.50 1170 ---- 674.20B 662.90A 662.90A 664.80 -6.70 671.50 1175 ---- 669.40B 657.90A 657.90A 659.80 -6.70 666.50 1180 ---- 664.20B 652.90A 652.90A 654.80 -6.70 661.50 1185 ---- 659.40B 647.90A 647.90A 649.80 -6.70 656.50 1190 ---- 654.20B 642.90A 642.90A 644.80 -6.70 651.50 1195 ---- 649.20B 638.00A 638.00A 639.80 -6.70 646.50 1200 ---- 645.00B 632.50A 632.50A 634.80 -6.70 641.50 1205 ---- 639.30B 628.00A 628.00A 629.80 -6.70 636.50 1210 ---- 634.20B 622.90A 622.90A 624.80 -6.70 631.50 1215 ---- 629.30B 617.90A 617.90A 619.80 -6.70 626.50 1220 ---- 624.30B 612.90A 612.90A 614.80 -6.70 621.50 1225 ---- 619.50B 607.90A 607.90A 609.80 -6.70 616.50 1230 ---- 614.40B 603.00A 603.00A 604.80 -6.70 611.50 1235 ---- 609.40B 598.00A 598.00A 599.80 -6.70 606.50 1240 ---- 604.40B 593.00A 593.00A 594.80 -6.70 601.50 1245 ---- 599.50B 588.00A 588.00A 589.80 -6.70 596.50 1250 ---- 594.40B 582.40A 582.40A 584.80 -6.70 591.50 1255 ---- 589.40B 578.00A 578.00A 579.80 -6.70 586.50 1260 ---- 584.40B 573.00A 573.00A 574.80 -6.70 581.50 1265 ---- 579.30B 568.00A 568.00A 569.80 -6.70 576.50 1270 ---- 574.20B 562.90A 562.90A 564.80 -6.70 571.50 1275 ---- 569.30B 557.90A 557.90A 559.80 -6.70 566.50 1280 ---- 564.40B 552.90A 552.90A 554.80 -6.70 561.50 1285 ---- 559.20B 547.90A 547.90A 549.80 -6.70 556.50 1290 ---- 554.30B 542.90A 542.90A 544.80 -6.70 551.50 1295 ---- 549.40B 537.90A 537.90A 539.80 -6.70 546.50 1300 ---- 545.00B 532.40A 532.40A 534.80 -6.70 541.50 1305 ---- 539.20B 528.00A 528.00A 529.80 -6.70 536.50 1310 ---- 534.50B 523.00A 523.00A 524.80 -6.70 531.50 1315 ---- 529.30B 518.00A 518.00A 519.80 -6.70 526.50 1320 ---- 524.40B 513.00A 513.00A 514.80 -6.70 521.50 1325 ---- 519.40B 507.90A 507.90A 509.80 -6.70 516.50 1330 ---- 514.30B 503.00A 503.00A 504.80 -6.70 511.50 1335 ---- 509.50B 498.00A 498.00A 499.80 -6.70 506.50 1340 ---- 504.50B 493.00A 493.00A 494.80 -6.70 501.50 1345 ---- 499.30B 488.00A 488.00A 489.80 -6.70 496.50 1350 ---- 495.00B 482.40A 482.40A 484.80 -6.70 491.50 1355 ---- 489.30B 478.00A 478.00A 479.80 -6.70 486.50 1360 ---- 484.40B 473.00A 473.00A 474.80 -6.70 481.50 1365 ---- 479.30B 467.90A 467.90A 469.80 -6.70 476.50 1370 ---- 474.30B 463.00A 463.00A 464.80 -6.70 471.50 1375 ---- 469.50B 457.90A 457.90A 459.80 -6.70 466.50 1380 ---- 464.50B 453.00A 453.00A 454.80 -6.70 461.50 1385 ---- 459.30B 447.90A 447.90A 449.80 -6.70 456.50 1390 ---- 454.50B 442.90A 442.90A 444.80 -6.70 451.50 1395 ---- 449.30B 437.90A 437.90A 439.80 -6.70 446.50 1400 ---- 444.50B 432.40A 432.40A 434.80 -6.70 441.50 1405 ---- 439.30B 427.90A 427.90A 429.80 -6.70 436.50 1410 ---- 434.40B 422.90A 422.90A 424.80 -6.70 431.50 1415 ---- 429.50B 417.90A 417.90A 419.80 -6.70 426.50 1420 ---- 424.50B 412.90A 412.90A 414.80 -6.70 421.50 1425 ---- 419.30B 407.90A 407.90A 409.80 -6.70 416.50 1430 ---- 414.50B 402.90A 402.90A 404.80 -6.70 411.50 1435 ---- 409.30B 397.90A 397.90A 399.80 -6.70 406.50 1440 ---- 404.40B 392.90A 392.90A 394.80 -6.70 401.50 1445 ---- 399.30B 387.90A 387.90A 389.80 -6.70 396.50 1450 ---- 395.10B 382.30A 382.30A 384.80 -6.70 391.50 1455 ---- 389.50B 377.90A 377.90A 379.80 -6.70 386.50 1460 ---- 384.50B 372.90A 372.90A 374.80 -6.70 381.50 1465 ---- 379.30B 367.90A 367.90A 369.80 -6.70 376.50 1470 ---- 374.50B 362.90A 362.90A 364.80 -6.70 371.50 1475 ---- 369.40B 357.90A 357.90A 359.80 -6.70 366.50 1480 ---- 364.40B 352.90A 352.90A 354.80 -6.70 361.50 1485 ---- 359.30B 347.90A 347.90A 349.80 -6.70 356.50 1490 ---- 354.40B 342.90A 342.90A 344.80 -6.70 351.50 1495 ---- 349.50B 337.90A 337.90A 339.80 -6.70 346.50 1500 ---- 344.50B 332.40A 332.40A 334.80 -6.70 341.50 1505 ---- 339.20B 327.90A 327.90A 329.80 -6.70 336.50 1510 ---- 334.50B 322.90A 322.90A 324.80 -6.70 331.50 1515 ---- 329.30B 317.90A 317.90A 319.80 -6.70 326.50 1520 ---- 324.40B 312.90A 312.90A 314.80 -6.70 321.50 1525 ---- 319.40B 307.00A 307.00A 309.80 -6.70 316.50 1530 ---- 314.40B 303.00A 303.00A 304.80 -6.70 311.50 1535 ---- 309.50B 298.00A 298.00A 299.80 -6.70 306.50 1540 ---- 304.30B 293.00A 293.00A 294.80 -6.70 301.50 1545 ---- 299.20B 288.00A 288.00A 289.80 -6.70 296.50 1550 ---- 295.70B 281.90A 281.90A 284.80 -6.70 291.50 1555 ---- 289.20B 278.00A 278.00A 279.90 -6.60 286.50 1560 ---- 284.50B 273.00A 273.00A 274.90 -6.70 281.60 1565 ---- 279.30B 268.00A 268.00A 269.90 -6.70 276.60 1570 ---- 274.50B 263.00A 263.00A 264.90 -6.70 271.60 1575 ---- 270.80B 257.00A 257.00A 259.90 -6.70 266.60 1580 ---- 264.70B 253.00A 253.00A 255.00 -6.60 261.60 1585 ---- 259.50B 248.10A 248.10A 250.00 -6.60 256.60 1590 ---- 254.80B 243.00A 243.00A 245.00 -6.70 251.70 1595 ---- 249.60B 238.10A 238.10A 240.00 -6.70 246.70 1600 ---- 245.90B 232.10A 232.10A 235.10 -6.60 241.70 2 97 1605 ---- 239.70B 228.20A 228.20A 230.10 -6.70 236.80 1610 ---- 234.90B 223.30A 223.30A 225.20 -6.60 231.80 1615 ---- 230.00B 218.30A 218.30A 220.20 -6.60 226.80 1620 ---- 225.00B 213.30A 213.30A 215.30 -6.60 221.90 1625 ---- 221.10B 207.40A 207.40A 210.30 -6.60 216.90 50 1630 ---- 215.20B 203.60A 203.60A 205.40 -6.60 212.00 1635 ---- 210.00B 198.60A 198.60A 200.50 -6.60 207.10 1640 ---- 205.20B 193.70A 193.70A 195.60 -6.50 202.10 1645 ---- 200.20B 188.80A 188.80A 190.70 -6.50 197.20 1650 ---- 196.50B 182.90A 182.90A 185.80 -6.50 192.30 234 1655 ---- 190.60B 179.10A 179.10A 180.90 -6.50 187.40 1660 ---- 185.70B 174.20A 174.20A 176.00 -6.60 182.60 1665 ---- 180.60B 169.40A 169.40A 171.20 -6.50 177.70 1670 ---- 176.00B 164.60A 164.60A 166.40 -6.40 172.80 1675 ---- 172.10B 158.70A 158.70A 161.50 -6.50 168.00 15 1680 ---- 166.20B 154.90A 154.90A 156.70 -6.50 163.20 1685 ---- 161.30B 150.20A 150.20A 152.00 -6.40 158.40 1690 ---- 156.60B 145.40A 145.40A 147.20 -6.40 153.60 1695 ---- 151.70B 140.70A 140.70A 142.50 -6.30 148.80 1700 ---- 148.00B 135.00A 135.00A 137.80 -6.30 144.10 1 1433 1705 ---- 142.30B 131.30A 131.30A 133.10 -6.20 139.30 1710 ---- 137.70B 126.60A 126.60A 128.50 -6.20 134.70 1715 ---- 133.10B 121.10A 121.10A 123.90 -6.10 130.00 1720 ---- 128.20B 116.60A 116.60A 119.30 -6.10 125.40 1725 ---- 124.60B 112.10A 112.10A 114.80 -6.00 120.80 18 1730 ---- 120.10B 107.60A 107.60A 110.30 -5.90 116.20 1735 ---- 115.50B 103.20A 103.20A 105.80 -5.90 111.70 1740 ---- 111.00B 98.80A 98.80A 101.50 -5.80 107.30 1 1745 ---- 106.50B 94.50A 94.50A 97.10 -5.80 102.90 1750 ---- 102.10B 90.30A 90.30A 92.90 -5.60 98.50 1027 1755 ---- 97.80B 86.10A 86.10A 88.60 -5.60 94.20 1760 ---- 93.50B 82.00A 82.00A 84.50 -5.50 90.00 1765 ---- 89.30B 78.00A 78.00A 80.40 -5.40 85.80 1770 ---- 85.10B 74.00A 74.00A 76.50 -5.20 81.70 1 2 1775 ---- 81.00B 70.20A 70.20A 72.60 -5.10 2 77.70 2 131 1780 ---- 77.00B 66.40A 66.40A 68.80 -4.90 73.70 1785 ---- 73.10B 62.80A 62.80A 65.10 -4.80 69.90 2 1790 ---- 69.30B 59.20A 59.20A 61.40 -4.70 66.10 1 1795 55.80 65.60B 55.70A 60.20B 57.90 -4.50 3 62.40 1800 59.90 61.90B 52.40A 56.70B 54.50 -4.40 6 58.90 21 5746 1805 49.20 58.40B 49.20 53.30B 51.20 -4.20 3 55.40 1810 50.40 54.90B 46.10A 46.10A 48.00 -4.10 12 52.10 4 17 1815 ---- 51.60B 43.00A 43.00A 44.90 -4.00 48.90 4 1820 44.80 48.30B 40.20A 48.30B 41.90 -3.80 3 45.70 8 3 1825 38.30 45.10B 37.30A 37.30A 39.10 -3.60 31 42.70 21 110 1830 39.50 42.20B 34.80A 40.10B 36.40 -3.40 15 39.80 314 239 1835 36.40 39.30B 32.30A 35.30B 33.80 -3.30 460 37.10 90 55 1840 34.00 36.60B 29.80A 31.70A 31.30 -3.20 198 34.50 334 157 1845 29.20 33.90B 27.70A 27.70A 29.00 -3.00 55 32.00 1032 331 1850 28.60 31.40B 25.60A 28.00B 26.80 -2.80 626 29.60 1512 2598 1855 26.30 29.10B 23.60A 26.20B 24.70 -2.70 13 27.40 14 34 1860 24.60 26.90B 21.70A 23.80B 22.80 -2.40 42 25.20 586 594 1865 21.90 24.80B 20.00A 20.00A 21.00 -2.30 123 23.30 20 85 1870 20.50 22.90B 18.40A 21.90B 19.40 -2.00 111 21.40 54 430 1875 19.10 21.20B 16.90A 18.60B 17.80 -1.90 54 19.70 520 1401 1880 17.70 19.50B 15.50A 16.50A 16.40 -1.70 61 18.10 276 570 1885 16.00 17.90B 14.20A 15.20A 15.10 -1.60 17 16.70 32 897 1890 16.00 16.50B 13.10A 15.80B 13.80 -1.50 27 15.30 44 1084 1895 14.80 15.20B 12.00A 12.00A 12.70 -1.40 26 14.10 380 2231 1900 13.50 13.90B 11.00A 11.70A 11.70 -1.20 577 12.90 799 3351 1905 11.50 12.80B 10.10A 12.30B 10.70 -1.20 461 11.90 24 455 1910 11.00 11.80B 9.30A 9.30A 9.80 -1.10 374 10.90 169 768 1915 ---- 10.80B 8.50A 10.80B 9.00 -1.00 13 10.00 45 635 1920 8.50 9.90B 7.80A 8.40A 8.30 -.90 16 9.20 46 1192 1925 7.60 9.10B 7.20A 7.70A 7.60 -.80 198 8.40 43 2951 1930 7.70 8.40B 6.60A 6.60A 7.00 -.70 513 7.70 195 1088 1935 6.30 7.70B 6.10A 6.10A 6.50 -.60 88 7.10 409 363 1940 6.50 7.10B 5.60A 6.80B 6.00 -.50 50 6.50 82 1019 1945 6.20 6.50B 5.20A 6.30B 5.50 -.50 23 6.00 4 2814 1950 5.60 6.00B 4.70 5.20B 5.10 -.50 970 5.60 181 11085 1955 4.80 5.60B 4.50A 4.50A 4.70 -.40 28 5.10 22 439 1960 4.80 5.20 4.20 4.40A 4.40 -.30 39 4.70 92 3144 1965 4.00 4.70B 3.90A 4.10 4.10 -.30 20 4.40 64 434 1970 3.80 4.40B 3.60A 4.30B 3.80 -.30 29 4.10 933 2212 1975 4.10 4.10 3.40A 3.40A 3.50 -.30 24 3.80 77 2076 1980 3.30 3.80B 3.10A 3.30 3.30 -.20 486 3.50 21 1353 1985 3.40 3.50 2.90A 3.10A 3.10 -.20 502 3.30 7 1142 1990 3.20 3.20 2.80A 2.80A 2.90 -.20 1 3.10 15 1355 1995 3.00 3.00 2.60A 2.60A 2.70 -.20 35 2.90 3 1024 2000 2.80 2.80 2.40 2.80B 2.50 -.20 437 2.70 284 9427 2005 ---- 2.60B 2.30A 2.60B 2.40 -.10 38 2.50 93 700 2010 ---- ---- 2.20A 2.20A 2.30 -.10 4 2.40 14 1047 2015 2.30 2.30 2.00A 2.00A 2.10 -.10 32 2.20 3 1656 2020 1.90 2.20B 1.90 2.20B 2.00 -.10 23 2.10 23 758 2025 1.90 1.90 1.80A 2.00B 1.90 -.10 11 2.00 88 1968 2030 1.70 1.70 1.70 1.70 1.80 -.10 8 1.90 4 2168 2035 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 1224 2040 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 5 672 2045 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 2 1038 2050 1.50 1.50 1.40A 1.40A 1.50 .00 35 1.50 162 5095 2055 ---- 1.50B 1.30A 1.50B 1.40 .00 1.40 3 134 2060 1.20 1.20 1.20 1.40B 1.30 -.10 49 1.40 13 358 2065 ---- ---- 1.20A 1.20A 1.30 .00 1.30 3 774 2070 ---- 1.30B ---- 1.30B 1.20 .00 1.20 5 344 2075 1.10 1.10 1.00 1.20B 1.20 .00 139 1.20 4 3110 2080 ---- 1.20B ---- 1.20B 1.10 .00 1.10 2 770 2085 ---- ---- 1.00A 1.00A 1.10 .00 1.10 354 2090 ---- 1.10B ---- 1.10B 1.00 .00 32 1.00 1 254 2095 1.00 1.00 .90A 1.00 1.00 .00 1 1.00 50 342 2100 .90 1.00 .90 1.00 .90 -.10 92 1.00 230 15018 2105 ---- ---- ---- ---- .90 .00 .90 5 115 2110 .80 .80 .80 .80 .90 .00 2 .90 69 479 2115 ---- ---- .80A .80A .80 -.10 .90 1 877 2120 ---- ---- ---- ---- .80 .00 .80 3 3128 2125 ---- ---- .70A .70A .80 .00 27 .80 1 1304 2130 ---- ---- .70A .70A .70 -.10 .80 2 2285 2135 ---- ---- ---- ---- .70 .00 27 .70 4 597 2140 .70 .70 .70 .70 .70 .00 4 .70 4 88 2145 ---- ---- ---- ---- .60 -.10 .70 9 177 2150 .60 .60 .60 .60 .60 -.10 62 .70 38 3792 2155 ---- ---- .60A .60A .60 -.10 .70 2 257 2160 ---- ---- ---- ---- .60 .00 .60 58 2165 ---- ---- ---- ---- .50 -.10 .60 3 363 2170 ---- ---- ---- ---- .50 -.10 .60 1 224 2175 ---- ---- .50A .50A .50 -.10 2 .60 10 1032 2180 .50 .60 .50 .50A .50 -.10 3 .60 3 159 2185 ---- ---- ---- ---- .50 .00 .50 1 81 2190 .50 .50 .50 .50 .50 .00 23 .50 229 2195 ---- ---- ---- ---- .40 -.10 .50 80 807 2200 .40 .40 .40 .40 .40 -.10 767 .50 91 7028 2205 .50 .50 .50 .50 .40 -.10 1 .50 3 13 2210 ---- ---- .40A .40A .40 -.10 .50 4 28 2215 ---- ---- .40A .40A .40 -.10 .50 553 2220 ---- ---- .40A .40A .40 -.10 .50 30 1129 2225 ---- ---- ---- ---- .40 .00 .40 6 1236 2230 ---- ---- ---- ---- .40 .00 .40 151 2235 ---- ---- ---- ---- .40 .00 .40 23 2240 .40 .40 .40 .40 .30 -.10 1 .40 83 2245 ---- ---- ---- ---- .30 -.10 .40 68 2250 .30 .30 .30 .30 .30 -.10 13 .40 6 6076 2255 ---- ---- ---- ---- .30 -.10 .40 3 11 2260 ---- ---- .30A .30A .30 -.10 .40 58 215 2265 ---- ---- ---- ---- .30 -.10 .40 3 21 2270 ---- ---- .30A .30A .30 -.10 .40 6 64 2275 ---- ---- ---- ---- .30 .00 .30 602 2280 ---- ---- ---- ---- .30 .00 .30 449 2285 ---- ---- ---- ---- .30 .00 .30 12 2290 ---- ---- ---- ---- .30 .00 .30 71 2295 ---- ---- ---- ---- .30 .00 .30 123 2300 .40 .40 .30A .30A .30 .00 1 .30 620 5952 2305 ---- ---- ---- ---- .30 .00 .30 6 2310 .40 .40 .30A .30A .30 .00 1 .30 22 2315 ---- ---- ---- ---- .30 .00 .30 101 2320 .40 .40 .30A .30A .30 .00 1 .30 24 2325 ---- ---- ---- ---- .30 .00 .30 717 2330 ---- ---- ---- ---- .30 .00 .30 55 2335 .20 .20 .20 .20 .20 -.10 2 .30 103 2340 ---- ---- ---- ---- .20 -.10 .30 423 2345 ---- ---- ---- ---- .20 .00 .20 7 2350 ---- ---- ---- ---- .20 .00 .20 7 1329 2360 ---- ---- ---- ---- .20 .00 .20 72 2370 ---- ---- ---- ---- .20 .00 .20 21 2375 ---- ---- ---- ---- .20 .00 .20 961 2380 ---- ---- ---- ---- .10 -.10 .20 28 2390 ---- ---- ---- ---- .10 -.10 .20 1019 2400 ---- ---- ---- ---- .10 -.10 2 .20 3 3696 2410 ---- ---- ---- ---- .10 -.10 .20 305 2420 ---- ---- ---- ---- .10 -.10 .20 33 2425 ---- ---- ---- ---- .10 -.10 .20 1319 2430 ---- ---- ---- ---- .10 -.10 .20 70 2440 ---- ---- ---- ---- .10 -.10 .20 12 2450 .10 .20 .10 .10 .10 -.10 55 .20 30 931 2475 ---- ---- ---- ---- .10 -.10 .20 82 2490 ---- ---- ---- ---- .10 -.10 .20 195 2500 .10 .10 .10 .10 .10 -.10 45 .20 9 15827 2525 .10 .10 .10 .10 .10 .00 19 .10 166 2550 ---- ---- ---- ---- .10 .00 .10 30 1798 2575 ---- ---- ---- ---- .10 .00 .10 87 2600 .20 .20 .20 .10A .10 .00 1 .10 2813 2625 ---- ---- ---- ---- .10 .00 .10 636 2650 ---- ---- ---- ---- .10 .00 .10 681 2700 ---- ---- ---- ---- .10 .00 .10 27 3979 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 ---- 613.40B 601.50A 601.50A 603.80 -6.90 610.70 1275 ---- 588.40B 577.00A 577.00A 578.80 -6.90 585.70 1300 ---- 564.00B 551.50A 551.50A 553.80 -6.90 560.70 1325 ---- 538.40B 527.00A 527.00A 528.80 -6.90 535.70 1350 ---- 514.00B 501.50A 501.50A 503.80 -6.90 510.70 1375 ---- 488.20B 477.00A 477.00A 478.80 -6.90 485.70 1400 ---- 463.40B 451.50A 451.50A 453.80 -6.90 460.70 1425 ---- 438.40B 427.00A 427.00A 428.80 -6.90 435.70 1430 ---- 433.30B 422.00A 422.00A 423.80 -6.90 430.70 1440 ---- 423.00B 412.00A 412.00A 413.80 -6.90 420.70 1450 ---- 413.80B 401.40A 401.40A 403.80 -6.90 410.70 1460 ---- 402.90B 392.00A 392.00A 393.80 -6.90 400.70 1470 ---- 393.30B 382.00A 382.00A 383.80 -6.90 390.70 1475 ---- 388.30B 377.00A 377.00A 378.80 -6.90 385.70 1480 ---- 383.30B 372.00A 372.00A 373.80 -6.90 380.70 1490 ---- 373.40B 362.00A 362.00A 363.80 -6.90 370.70 1500 ---- 364.00B 351.40A 351.40A 353.80 -6.90 360.70 1510 ---- 353.30B 342.00A 342.00A 343.80 -6.90 350.70 1520 ---- 343.40B 332.00A 332.00A 333.80 -6.90 340.70 1525 ---- 338.50B 327.00A 327.00A 328.80 -6.90 335.70 1530 ---- 333.30B 322.00A 322.00A 323.80 -6.90 330.70 1535 ---- 328.30B 317.00A 317.00A 318.80 -6.90 325.70 1540 ---- 323.40B 312.00A 312.00A 313.80 -6.90 320.70 1545 ---- 318.00B 307.00A 307.00A 308.80 -6.90 315.70 1550 ---- 314.10B 300.90A 300.90A 303.80 -6.90 310.70 1 1555 ---- 308.30B 297.00A 297.00A 298.80 -6.90 305.70 1560 ---- 302.90B 292.00A 292.00A 293.80 -6.90 300.70 1565 ---- 298.30B 287.10A 287.10A 288.80 -6.90 295.70 1570 ---- 293.50B 282.00A 282.00A 283.90 -6.80 290.70 1575 ---- 289.80B 276.00A 276.00A 278.90 -6.90 285.80 1580 ---- 283.50B 271.90A 271.90A 273.90 -6.90 280.80 1585 ---- 278.30B 267.00A 267.00A 268.90 -6.90 275.80 1590 ---- 273.40B 262.10A 262.10A 264.00 -6.90 270.90 1595 ---- 268.60B 257.10A 257.10A 259.00 -6.90 265.90 1600 ---- 265.00B 251.20A 251.20A 254.10 -6.80 260.90 1605 ---- 258.70B 247.20A 247.20A 249.10 -6.90 256.00 1610 ---- 253.80B 242.40A 242.40A 244.20 -6.90 251.10 1 1615 ---- 248.90B 237.40A 237.40A 239.30 -6.80 246.10 1620 ---- 243.90B 232.50A 232.50A 234.40 -6.80 241.20 1625 ---- 240.20B 226.60A 226.60A 229.50 -6.80 236.30 10 1630 ---- 234.10B 222.70A 222.70A 224.60 -6.80 231.40 1635 ---- 229.30B 218.00A 218.00A 219.70 -6.80 226.50 1640 ---- 224.40B 213.00A 213.00A 214.90 -6.70 221.60 1645 ---- 219.50B 208.10A 208.10A 210.00 -6.70 216.70 1650 ---- 215.80B 202.40A 202.40A 205.20 -6.70 211.90 15 1655 ---- 209.80B 198.50A 198.50A 200.40 -6.60 207.00 1660 ---- 205.00B 193.60A 193.60A 195.60 -6.60 202.20 1665 ---- 200.10B 189.00A 189.00A 190.80 -6.60 197.40 1670 ---- 195.40B 184.00A 184.00A 186.00 -6.60 192.60 1675 ---- 191.60B 178.40A 178.40A 181.20 -6.60 187.80 1680 ---- 185.70B 174.60A 174.60A 176.50 -6.50 183.00 1685 ---- 181.00B 169.90A 169.90A 171.80 -6.50 178.30 1690 ---- 176.30B 165.30A 165.30A 167.10 -6.50 173.60 1 1695 ---- 171.60B 160.60A 160.60A 162.40 -6.50 168.90 1700 ---- 168.00B 155.10A 155.10A 157.80 -6.40 164.20 1 1 1705 ---- 162.20B 150.50A 150.50A 153.20 -6.30 159.50 1710 ---- 157.70B 146.00A 146.00A 148.60 -6.30 154.90 1715 ---- 153.00B 141.40A 141.40A 144.10 -6.20 150.30 1720 ---- 149.50B 136.90A 136.90A 139.50 -6.20 145.70 1725 ---- 144.90B 132.50A 132.50A 135.10 -6.10 1 141.20 12 1730 ---- 140.40B 128.20A 128.20A 130.70 -6.00 136.70 1735 ---- 135.80B 123.70A 123.70A 126.30 -6.00 132.30 1740 ---- 131.50B 119.40A 119.40A 121.90 -6.00 127.90 1 1745 ---- 127.00B 115.10A 115.10A 117.70 -5.80 123.50 1750 ---- 122.70B 110.90A 110.90A 113.40 -5.80 119.20 44 1755 ---- 118.30B 106.90A 106.90A 109.30 -5.60 114.90 1760 ---- 114.10B 102.70A 102.70A 105.10 -5.60 110.70 1765 ---- 109.90B 98.80A 98.80A 101.10 -5.50 106.60 38 38 1770 ---- 105.80B 94.70A 94.70A 97.10 -5.40 102.50 1 1775 ---- 101.70B 90.80A 90.80A 93.20 -5.20 98.40 5 1780 ---- 97.70B 87.10A 87.10A 89.30 -5.20 94.50 38 1785 ---- 93.80B 83.30A 83.30A 85.50 -5.10 90.60 37 1790 ---- 89.80B 79.70A 79.70A 81.80 -5.00 29 86.80 1 2 1795 ---- 86.10B 76.10A 76.10A 78.20 -4.80 83.00 1800 ---- 82.30B 72.60A 72.60A 74.70 -4.60 79.30 1 21 1805 ---- 78.80B 69.20A 69.20A 71.20 -4.60 75.80 1810 ---- 75.30B 65.80A 65.80A 67.80 -4.50 72.30 1815 ---- 71.80B 62.70A 62.70A 64.60 -4.20 68.80 37 1820 ---- 68.40B 59.50A 59.50A 61.40 -4.10 65.50 34 1825 ---- 65.00B 56.50A 56.50A 58.30 -4.00 62.30 1830 ---- 61.80B 53.60A 53.60A 55.30 -3.90 59.20 1 1835 ---- 58.60B 50.70A 50.70A 52.40 -3.70 56.10 1 10 1840 50.40 55.70B 48.00A 51.20B 49.60 -3.60 7 53.20 1845 ---- 52.80B 45.30A 45.30A 47.00 -3.40 50.40 1850 48.30 49.80B 42.80A 42.80A 44.40 -3.30 42 47.70 20 19 1855 44.30 47.20B 40.40A 47.20B 41.90 -3.20 31 45.10 1 4 1860 38.70 44.50B 38.10A 43.10B 39.50 -3.00 13 42.50 15 12 1865 36.80 42.10B 35.90A 38.50B 37.30 -2.80 11 40.10 23 48 1870 35.60 39.70B 33.80A 36.20B 35.10 -2.70 15 37.80 9 24 1875 33.30 37.40B 31.80A 36.10B 33.10 -2.50 4 35.60 24 438 1880 32.90 35.20B 29.70 32.10B 31.10 -2.50 14 33.60 3 11 1885 30.10 33.20B 28.10A 32.00B 29.30 -2.30 6 31.60 39 1890 29.20 31.20B 26.40A 28.40B 27.50 -2.20 36 29.70 2 1895 26.20 29.40B 24.80A 26.70B 25.80 -2.10 17 27.90 14 1900 25.40 27.70B 23.20 25.00B 24.30 -1.90 59 26.20 239 445 1905 22.70 26.00B 21.80A 25.20B 22.80 -1.80 3 24.60 2 74 1910 ---- 24.50B 20.50A 24.50B 21.40 -1.70 23.10 80 269 1915 20.80 23.00B 19.20A 22.20B 20.10 -1.50 26 21.60 225 1920 20.40 21.50B 18.00A 18.00A 18.80 -1.50 19 20.30 306 429 1925 18.10 20.20B 16.90A 16.90A 17.70 -1.30 577 19.00 11 262 1930 16.30 19.00B 15.90A 15.90A 16.60 -1.30 1 17.90 1 26 1935 ---- 17.80B 14.90A 17.80B 15.60 -1.10 2 16.70 1 230 1940 15.00 16.80B 14.00A 16.80B 14.60 -1.10 46 15.70 282 382 1945 14.10 15.70B 13.10A 15.10B 13.70 -1.00 30 14.70 15 117 1950 13.50 14.80B 12.30A 12.90A 12.90 -.90 45 13.80 179 1101 1955 ---- 13.90B 11.60A 13.90B 12.10 -.90 13.00 425 1960 11.90 13.00B 10.80A 10.80A 11.40 -.80 120 12.20 26 3931 1965 ---- 12.30B 10.20A 12.30B 10.70 -.70 33 11.40 121 399 1970 10.40 11.50B 9.60A 11.50B 10.10 -.60 21 10.70 6 472 1975 10.30 10.80B 9.00A 9.00A 9.50 -.60 818 10.10 96 727 1980 8.80 10.20B 8.50A 9.00B 8.90 -.60 74 9.50 4 176 1985 8.90 9.60B 8.00 8.50B 8.40 -.50 17 8.90 1 1259 1990 8.40 9.00B 7.50A 7.50A 7.90 -.50 11 8.40 13 252 1995 7.60 8.50B 7.10A 8.50B 7.40 -.50 23 7.90 11 90 2000 7.60 8.00B 6.70 7.10B 7.00 -.50 114 7.50 296 2422 2005 6.70 7.50B 6.30A 7.50B 6.60 -.50 10 7.10 5 396 2010 6.00 7.10B 6.00 6.30B 6.30 -.40 4 6.70 30 894 2015 ---- 6.70B 5.70A 6.70B 5.90 -.40 2 6.30 7 161 2020 ---- 6.30B 5.40A 6.30B 5.60 -.40 4 6.00 12 210 2025 5.40 6.00B 5.00 5.30B 5.30 -.30 339 5.60 474 2502 2030 ---- 5.60B 4.80A 5.60B 5.00 -.30 5.30 12 1195 2035 4.90 5.30B 4.60A 4.60A 4.80 -.30 10 5.10 1 473 2040 4.80 5.10B 4.40A 4.50A 4.60 -.20 5 4.80 5 689 2045 ---- 4.80B 4.20A 4.20A 4.30 -.30 4.60 2 362 2050 4.40 4.50 4.00 4.10 4.10 -.20 194 4.30 412 5116 2055 ---- 4.30B 3.80A 4.30B 3.90 -.20 5 4.10 21 1044 2060 3.80 4.10B 3.60 4.10B 3.80 -.10 228 3.90 49 1176 2065 3.60 3.90B 3.40A 3.40A 3.60 -.10 25 3.70 1 540 2070 3.40 3.70B 3.30A 3.70B 3.40 -.20 38 3.60 15 1241 2075 3.30 3.50B 3.20A 3.50B 3.30 -.10 10 3.40 44 332 2080 3.20 3.40B 3.00A 3.10A 3.10 -.20 4 3.30 5 494 2085 3.00 3.20B 2.90A 3.20B 3.00 -.10 55 3.10 6 1152 2090 3.10 3.10 2.80A 2.80A 2.80 -.20 6 3.00 8 3026 2095 ---- 2.90B 2.60A 2.60A 2.70 -.10 2.80 11 411 2100 2.60 2.80 2.60 2.60A 2.60 -.10 119 2.70 488 5479 2105 ---- 2.70B 2.40A 2.40A 2.50 -.10 2.60 65 2110 ---- 2.60B 2.30A 2.30A 2.40 -.10 1 2.50 5 277 2115 2.30 2.30 2.30 2.40B 2.30 -.10 4 2.40 75 94 2120 ---- ---- 2.20A 2.20A 2.20 -.10 34 2.30 1 441 2125 ---- ---- 2.10A 2.10A 2.10 -.10 3 2.20 7 608 2130 1.90 2.20B 1.90 2.20B 2.10 .00 5 2.10 121 209 2135 ---- 2.10B 1.90A 1.90A 2.00 .00 2 2.00 78 2140 1.90 1.90 1.90 2.00B 1.90 -.10 11 2.00 1 57 2145 1.90 1.90 1.80A 1.80A 1.90 .00 2 1.90 10 46 2150 ---- ---- 1.70A 1.70A 1.80 .00 1 1.80 103 1350 2155 ---- ---- 1.70A 1.70A 1.80 .00 4 1.80 42 2160 ---- ---- 1.60A 1.60A 1.70 .00 15 1.70 4 540 2165 ---- ---- ---- ---- 1.60 .00 7 1.60 77 96 2170 1.60 1.60 1.50A 1.50A 1.60 .00 4 1.60 68 2175 ---- 1.60B ---- 1.60B 1.50 .00 1 1.50 113 497 2180 ---- ---- 1.40A 1.40A 1.50 .00 1 1.50 127 249 2185 ---- ---- ---- ---- 1.40 .00 2 1.40 6 98 2190 1.40 1.40 1.40 1.40 1.40 .00 55 1.40 103 178 2195 1.20 1.20 1.20 1.20 1.40 +.10 19 1.30 5 37 2200 1.50 1.50 1.30 1.30 1.30 .00 46 1.30 92 1882 2205 ---- ---- 1.20A 1.20A 1.30 .00 10 1.30 19 47 2210 ---- ---- ---- ---- 1.20 .00 1.20 7 70 2215 ---- ---- ---- ---- 1.20 .00 31 1.20 16 127 2220 ---- ---- 1.10A 1.10A 1.10 -.10 3 1.20 23 142 2225 ---- ---- ---- ---- 1.10 .00 6 1.10 18 134 2230 ---- ---- ---- ---- 1.10 .00 3 1.10 37 67 2235 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 19 31 2240 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 1 39 2245 ---- ---- ---- ---- .90 -.10 1.00 42 2250 .90 1.00 .90 1.00 .90 -.10 3 1.00 3 2126 2255 ---- ---- .90A .90A .90 -.10 1.00 3 79 2260 ---- ---- .90A .90A .90 -.10 1.00 1 118 2265 ---- ---- ---- ---- .80 -.10 .90 124 2270 ---- ---- .80A .80A .80 -.10 .90 2 65 2275 ---- ---- .80A .80A .80 -.10 .90 12 319 2280 1.00 1.00 .80A .80A .80 -.10 1 .90 35 2285 ---- ---- .80A .80A .70 -.20 .90 81 2290 ---- ---- ---- ---- .70 -.10 1 .80 5 44 2295 ---- ---- .70A .70A .70 -.10 .80 16 2300 .80 .80 .70 .70 .70 -.10 2 .80 1780 2305 ---- ---- .70A .70A .70 -.10 1 .80 575 2310 .70 .70 .70 .70 .60 -.10 1 .70 17 2315 ---- ---- ---- ---- .60 -.10 .70 11 2320 ---- ---- .60A .60A .60 -.10 .70 9 2325 ---- ---- .60A .60A .60 -.10 .70 125 2330 .70 .70 .60A .60A .60 -.10 1 .70 3 47 2340 ---- ---- ---- ---- .60 .00 .60 2 48 2350 ---- ---- ---- ---- .50 -.10 .60 2 396 2360 ---- ---- .50A .50A .50 -.10 .60 3 2370 ---- ---- ---- ---- .50 .00 .50 16 2375 ---- ---- ---- ---- .50 .00 .50 185 2380 ---- ---- ---- ---- .50 .00 .50 2390 ---- ---- ---- ---- .50 .00 .50 69 2400 ---- ---- ---- ---- .50 +.10 .40 155 1338 2410 ---- ---- ---- ---- .40 .00 .40 94 108 2420 ---- ---- ---- ---- .40 .00 .40 32 2425 ---- ---- ---- ---- .40 .00 .40 50 142 2430 ---- ---- ---- ---- .40 .00 .40 15 2450 ---- ---- ---- ---- .40 .00 .40 190 977 2475 ---- ---- ---- ---- .30 .00 .30 133 2500 ---- ---- ---- ---- .30 .00 .30 1 1471 2525 ---- ---- ---- ---- .30 .00 .30 10 228 2550 ---- ---- ---- ---- .30 +.10 .20 87 2575 ---- ---- ---- ---- .20 .00 .20 92 2600 .20 .20 .20 .20 .20 .00 10 .20 182 1514 2625 ---- ---- ---- ---- .20 .00 .20 155 274 2700 ---- ---- ---- ---- .20 .00 .20 524 3000 ---- ---- ---- ---- .10 .00 .10 67 279 3500 ---- ---- ---- ---- .10 .00 .10 6 4000 ---- ---- ---- ---- .10 .00 .10 8 OG FEB24 Gold Option CALL 1250 ---- 613.20B 601.50A 601.50A 603.80 -6.90 610.70 1275 ---- 588.10B 577.10A 577.10A 578.80 -6.90 585.70 1300 ---- 563.20B 551.50A 551.50A 553.80 -6.90 560.70 1325 ---- 538.20B 527.10A 527.10A 528.80 -6.90 535.70 1350 ---- 513.10B 501.40A 501.40A 503.80 -6.90 510.70 1375 ---- 488.10B 477.10A 477.10A 478.80 -6.90 485.70 1400 ---- 463.00B 451.50A 451.50A 453.80 -6.90 460.70 1425 ---- 437.90B 427.10A 427.10A 428.80 -6.90 435.70 1430 ---- 433.00B 422.20A 422.20A 423.80 -6.90 430.70 1440 ---- 422.70B 412.20A 412.20A 413.80 -6.90 420.70 1450 ---- 413.10B 401.50A 401.50A 403.80 -6.90 410.70 1460 ---- 403.00B 392.20A 392.20A 393.80 -6.90 400.70 1470 ---- 392.70B 382.20A 382.20A 383.80 -6.90 390.70 1475 ---- 388.10B 377.10A 377.10A 378.80 -6.90 385.70 1480 ---- 382.80B 372.20A 372.20A 373.80 -6.90 380.70 1490 ---- 373.20B 362.20A 362.20A 363.80 -6.90 370.70 1500 ---- 363.10B 351.50A 351.50A 353.80 -6.90 360.70 1510 ---- 353.10B 342.10A 342.10A 343.80 -6.90 350.70 1520 ---- 343.20B 332.10A 332.10A 333.80 -6.90 340.70 1525 ---- 338.20B 326.20A 326.20A 328.80 -6.90 335.70 1530 ---- 333.20B 322.20A 322.20A 323.80 -6.90 330.70 1535 ---- 327.80B 317.10A 317.10A 318.80 -6.90 325.70 1540 ---- 323.10B 312.10A 312.10A 313.80 -6.90 320.70 1545 ---- 318.10B 306.90A 306.90A 308.80 -6.90 315.70 1550 ---- 314.60B 301.00A 301.00A 303.80 -6.90 310.70 10 10 1555 ---- 308.00B 297.00A 297.00A 298.90 -6.80 305.70 1560 ---- 303.30B 292.20A 292.20A 293.90 -6.90 300.80 1565 ---- 298.10B 287.10A 287.10A 289.00 -6.80 295.80 1570 ---- 293.30B 282.20A 282.20A 284.00 -6.80 290.80 1575 ---- 289.90B 276.20A 276.20A 279.10 -6.80 285.90 1580 ---- 283.50B 272.30A 272.30A 274.10 -6.80 280.90 1585 ---- 278.50B 267.60A 267.60A 269.20 -6.80 276.00 1590 ---- 273.20B 262.50A 262.50A 264.30 -6.80 271.10 1595 ---- 268.80B 257.60A 257.60A 259.40 -6.80 266.20 1600 ---- 265.30B 251.70A 251.70A 254.50 -6.80 261.30 10 1605 ---- 258.90B 247.90A 247.90A 249.60 -6.80 256.40 1610 ---- 254.10B 243.00A 243.00A 244.80 -6.70 251.50 1615 ---- 249.30B 238.10A 238.10A 239.90 -6.70 246.60 1620 ---- 244.40B 233.30A 233.30A 235.10 -6.60 241.70 1625 ---- 240.80B 227.40A 227.40A 230.20 -6.70 236.90 1630 ---- 234.70B 223.70A 223.70A 225.40 -6.70 232.10 1635 ---- 229.80B 218.90A 218.90A 220.60 -6.60 227.20 1640 ---- 225.00B 214.10A 214.10A 215.90 -6.50 222.40 1645 ---- 220.30B 209.40A 209.40A 211.10 -6.50 217.60 1650 ---- 216.80B 203.60A 203.60A 206.40 -6.50 212.90 1655 ---- 210.70B 199.90A 199.90A 201.60 -6.50 208.10 1660 ---- 206.00B 195.30A 195.30A 196.90 -6.50 203.40 1 1665 ---- 201.30B 190.50A 190.50A 192.30 -6.40 198.70 1670 ---- 196.60B 185.80A 185.80A 187.60 -6.40 194.00 1675 ---- 193.10B 180.30A 180.30A 183.00 -6.30 189.30 1680 ---- 187.20B 176.60A 176.60A 178.40 -6.30 184.70 2 1685 ---- 182.60B 171.10A 171.10A 173.80 -6.30 180.10 2 2 1690 ---- 178.10B 166.60A 166.60A 169.20 -6.30 175.50 1695 ---- 174.60B 162.10A 162.10A 164.70 -6.20 170.90 1700 ---- 170.10B 157.60A 157.60A 160.20 -6.20 166.40 25 1705 ---- 165.50B 153.20A 153.20A 155.80 -6.10 161.90 1710 ---- 161.00B 148.80A 148.80A 151.40 -6.00 157.40 1 1715 ---- 156.50B 144.40A 144.40A 147.00 -5.90 152.90 1720 ---- 152.10B 140.10A 140.10A 142.70 -5.80 148.50 1725 ---- 147.80B 135.80A 135.80A 138.40 -5.80 144.20 25 1730 ---- 143.40B 131.60A 131.60A 134.10 -5.80 139.90 1735 ---- 139.10B 127.40A 127.40A 129.90 -5.70 135.60 1740 ---- 134.80B 123.30A 123.30A 125.80 -5.50 131.30 39 39 1745 ---- 130.50B 119.20A 119.20A 121.70 -5.50 127.20 1750 ---- 126.40B 115.20A 115.20A 117.60 -5.40 123.00 7 1755 ---- 122.30B 111.40A 111.40A 113.60 -5.30 118.90 39 1760 ---- 118.20B 107.50A 107.50A 109.70 -5.20 114.90 1765 ---- 114.20B 103.50A 103.50A 105.80 -5.20 111.00 1770 ---- 110.30B 99.90A 99.90A 102.00 -5.10 107.10 1775 ---- 106.40B 96.10A 96.10A 98.30 -4.90 103.20 10 1780 ---- 102.50B 92.40A 92.40A 94.60 -4.80 99.40 1785 ---- 98.80B 89.00A 89.00A 91.00 -4.70 95.70 1790 91.40 95.10B 85.50A 88.30A 87.50 -4.60 3 92.10 62 1795 ---- 91.50B 82.10A 82.10A 84.00 -4.50 88.50 1800 ---- 88.00B 78.70A 78.70A 80.60 -4.50 85.10 201 1805 ---- 84.40B 75.50A 75.50A 77.30 -4.40 81.70 1810 ---- 81.00B 72.40A 72.40A 74.10 -4.20 78.30 2 1815 ---- 77.80B 69.30A 69.30A 71.00 -4.10 75.10 1820 ---- 74.60B 66.30A 66.30A 68.00 -3.90 71.90 1 1825 ---- 71.40B 63.40A 63.40A 65.00 -3.90 68.90 1 1830 ---- 68.30B 60.60A 60.60A 62.10 -3.80 65.90 3 1835 61.80 65.30B 57.80A 62.00B 59.40 -3.60 13 63.00 1840 59.10 62.50B 55.20A 59.30B 56.70 -3.50 1 60.20 1 2 1845 53.10 59.70B 52.60A 52.60A 54.10 -3.40 15 57.50 1850 ---- 57.20B 50.20A 50.20A 51.60 -3.30 68 54.90 50 73 1855 51.50 54.40B 47.80A 47.80A 49.10 -3.20 77 52.30 1 1860 ---- 52.00B 45.60A 45.60A 46.80 -3.10 7 49.90 783 649 1865 44.90 49.50B 43.40A 43.40A 44.60 -2.90 4 47.50 20 1870 42.20 47.20B 41.20A 41.20A 42.50 -2.80 77 45.30 542 1875 42.50 44.90B 39.30A 39.30A 40.40 -2.70 17 43.10 49 60 1880 39.10 42.80B 37.30A 37.30A 38.40 -2.60 6 41.00 6 1885 38.60 40.70B 35.60A 35.60A 36.60 -2.40 28 39.00 2 5 1890 36.60 38.80B 33.80 35.80B 34.80 -2.30 122 37.10 2 24 1895 32.40 36.90B 32.10A 32.10A 33.10 -2.20 11 35.30 134 133 1900 32.80 35.20B 30.50A 31.80A 31.40 -2.20 42 33.60 13 345 1905 31.70 33.50B 29.00A 29.00A 29.90 -2.00 17 31.90 17 28 1910 ---- 31.90B 27.60A 31.90B 28.40 -1.90 30.30 16 138 1915 ---- 30.30B 26.20A 30.30B 27.00 -1.80 28.80 12 1920 26.80 28.80B 24.90A 24.90A 25.70 -1.70 3 27.40 6 54 1925 26.00 27.40B 23.70A 25.10B 24.40 -1.60 59 26.00 34 727 1930 ---- 26.10B 22.50A 26.10B 23.20 -1.50 24.70 36 1935 23.30 24.80B 21.40A 21.40A 22.10 -1.40 1 23.50 10 64 1940 ---- 23.60B 20.30A 23.60B 21.00 -1.30 22.30 4 152 1945 ---- 22.40B 19.40A 22.40B 20.00 -1.20 21.20 1 171 1950 20.40 21.30B 18.40A 18.40A 19.00 -1.20 3 20.20 976 1832 1955 ---- 20.30B 17.50A 20.30B 18.10 -1.10 19.20 13 433 1960 ---- 19.30B 16.70A 19.30B 17.20 -1.00 18.20 26 447 1965 17.50 18.40B 15.90A 17.90B 16.40 -.90 1 17.30 136 1970 15.70 17.50B 15.10A 15.70 15.60 -.90 43 16.50 398 1975 15.60 16.70B 14.40A 14.40A 14.90 -.80 13 15.70 817 1980 15.00 15.90B 13.70A 14.40 14.20 -.80 5 15.00 167 1985 ---- 15.10B 13.10A 15.10B 13.50 -.70 14.20 163 1990 ---- 14.40B 12.40A 14.40B 12.90 -.70 13.60 100 134 1995 ---- 13.70B 11.90A 13.70B 12.30 -.60 12.90 107 2000 12.60 13.30 11.30A 12.80B 11.70 -.60 82 12.30 58 1736 2005 11.80 12.50B 10.80A 10.80A 11.20 -.60 1 11.80 152 2010 ---- 11.90B 10.30A 11.90B 10.70 -.50 11.20 92 2015 9.90 11.40B 9.90 10.40B 10.20 -.50 2 10.70 3579 2020 ---- 10.90B 9.40A 10.90B 9.80 -.40 10.20 100 301 2025 9.00 10.40B 9.00 9.50B 9.30 -.50 11 9.80 1827 2030 9.10 9.90B 8.60A 8.60A 8.90 -.40 10 9.30 26 624 2035 ---- 9.50B 8.30A 9.50B 8.60 -.30 8.90 2 273 2040 8.50 9.10B 7.90A 7.90A 8.20 -.30 22 8.50 976 2045 8.10 8.70B 7.60A 7.60A 7.90 -.30 2 8.20 3 194 2050 ---- 8.30B 7.30A 8.30B 7.50 -.30 1 7.80 309 1963 2055 ---- 8.00B 7.00A 8.00B 7.20 -.30 7.50 258 2060 ---- 7.60B 6.80A 7.60B 6.90 -.30 7.20 5 106 2065 6.80 7.30B 6.50A 6.50A 6.70 -.20 10 6.90 161 2070 ---- 7.00B 6.20A 7.00B 6.40 -.20 6.60 10 458 2075 6.20 6.70B 6.00A 6.00A 6.20 -.10 48 6.30 662 1607 2080 ---- 6.40B 5.80A 6.40B 5.90 -.20 6.10 18 2085 ---- 6.20B 5.50A 5.50A 5.70 -.20 5.90 6 115 2090 ---- 5.90B 5.30A 5.90B 5.50 -.10 5.60 5 34 2095 5.40 5.70B 5.10A 5.70B 5.30 -.10 2 5.40 5 264 2100 5.30 5.50 5.00 5.10B 5.10 -.10 897 5.20 72 5394 2105 ---- 5.30B 4.80A 5.30B 4.90 -.10 5.00 1 430 2110 4.60 5.10B 4.60 5.10B 4.80 .00 2 4.80 1 19 2115 ---- 4.90B 4.50A 4.90B 4.60 .00 4.60 29 2120 ---- 4.70B 4.30A 4.30A 4.40 -.10 2 4.50 597 2125 ---- 4.60B 4.20A 4.20A 4.30 .00 3 4.30 3 585 2130 ---- 4.40B 4.00A 4.00A 4.10 -.10 21 4.20 1 18 2135 ---- 4.30B 3.90A 4.30B 4.00 .00 4.00 5 174 2140 ---- 4.10B 3.80A 3.80A 3.90 .00 10 3.90 52 2145 ---- 4.00B ---- 4.00B 3.70 .00 3.70 30 2150 ---- 3.80B 3.50A 3.50A 3.60 .00 56 3.60 6 1092 2155 ---- 3.70B 3.40A 3.40A 3.50 .00 3.50 8 2160 ---- 3.60B 3.30A 3.30A 3.40 .00 11 3.40 3 57 2165 ---- 3.50B 3.20A 3.20A 3.30 .00 1 3.30 4 38 2170 ---- 3.40B 3.10A 3.10A 3.20 .00 3.20 1 26 2175 2.90 3.30B 2.90 3.30B 3.10 .00 1 3.10 793 1200 2180 ---- 3.10B 2.90A 2.90A 3.00 .00 3.00 44 2185 ---- 3.00B 2.80A 2.80A 2.90 .00 2.90 12 2190 2.80 3.00B 2.70A 2.70A 2.80 .00 14 2.80 10 162 2195 ---- 2.90B ---- 2.90B 2.70 .00 2.70 33 2200 2.90 2.90 2.50 2.80B 2.70 +.10 1753 2.60 35 2997 2205 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 170 2210 ---- 2.60B 2.40A 2.40A 2.50 .00 1 2.50 4 35 2215 ---- 2.50B ---- 2.50B 2.40 .00 25 2.40 9 2220 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 10 2225 2.40 2.40 2.20A 2.30A 2.30 .00 1 2.30 2 510 2230 ---- 2.30B ---- 2.30B 2.20 .00 2 2.20 1 92 2235 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 2 2240 ---- 2.20B ---- 2.20B 2.10 .00 2.10 6 2245 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 20 2250 ---- ---- ---- ---- 2.00 .00 2.00 1181 2255 ---- 2.00B ---- 2.00B 1.90 .00 1 1.90 5 2260 ---- ---- ---- ---- 1.90 .00 1 1.90 4 10 2265 ---- 1.90B ---- 1.90B 1.80 .00 17 1.80 29 56 2270 ---- ---- ---- ---- 1.80 .00 1.80 1 2275 ---- 1.80B ---- 1.80B 1.70 .00 1 1.70 4 376 2280 ---- ---- ---- ---- 1.70 .00 1.70 14 2285 ---- ---- ---- ---- 1.70 .00 1.70 31 2290 ---- ---- ---- ---- 1.60 .00 1.60 131 2295 ---- ---- ---- ---- 1.60 .00 1.60 40 2300 1.50 1.50 1.50 1.50 1.50 .00 1 1.50 8 2784 2305 ---- ---- ---- ---- 1.50 .00 1.50 21 2310 ---- ---- ---- ---- 1.50 .00 1.50 175 2315 ---- ---- ---- ---- 1.40 .00 1.40 2320 ---- ---- ---- ---- 1.40 .00 1.40 2325 ---- ---- ---- ---- 1.40 .00 1.40 643 2330 ---- ---- ---- ---- 1.30 .00 1.30 1 2340 ---- ---- ---- ---- 1.30 .00 1.30 51 2350 ---- ---- ---- ---- 1.20 .00 1.20 973 2360 ---- ---- ---- ---- 1.10 .00 1.10 1 2370 ---- ---- ---- ---- 1.10 .00 1.10 10 2375 ---- ---- ---- ---- 1.10 .00 1.10 194 2380 ---- ---- ---- ---- 1.00 .00 1.00 2390 ---- ---- ---- ---- 1.00 .00 1.00 140 2400 ---- ---- ---- ---- 1.00 .00 1.00 764 2410 ---- ---- ---- ---- .90 .00 .90 1 3 2420 ---- ---- ---- ---- .90 .00 .90 8 2425 ---- ---- ---- ---- .90 .00 .90 31 2430 ---- ---- ---- ---- .80 .00 .80 7 2450 ---- ---- ---- ---- .80 .00 .80 261 2475 ---- ---- ---- ---- .70 .00 .70 69 2500 ---- ---- ---- ---- .60 .00 .60 1 1240 2525 ---- ---- ---- ---- .60 .00 .60 50 70 2550 .50 .50 .50 .50 .50 .00 8 .50 56 2575 ---- ---- ---- ---- .50 .00 .50 46 2600 ---- ---- ---- ---- .40 -.10 .50 222 2625 ---- ---- ---- ---- .40 .00 .40 255 2700 ---- ---- ---- ---- .30 .00 .30 56 535 2800 ---- ---- ---- ---- .20 -.10 .30 1326 3000 ---- ---- ---- ---- .20 .00 .20 11 551 3500 ---- ---- ---- ---- .10 .00 .10 4000 ---- ---- ---- ---- .10 .00 .10 4 OG MAR24 Gold Option CALL 1250 ---- 631.10B 620.70A 620.70A 622.20 -7.00 629.20 1275 ---- 605.80B 595.70A 595.70A 597.20 -7.00 604.20 1300 ---- 581.30B 570.70A 570.70A 572.20 -7.00 579.20 1325 ---- 556.20B 545.70A 545.70A 547.20 -7.00 554.20 1350 ---- 531.20B 520.70A 520.70A 522.20 -7.00 529.20 1375 ---- 505.70B 495.70A 495.70A 497.20 -7.00 504.20 1400 ---- 481.40B 470.70A 470.70A 472.20 -7.00 479.20 1425 ---- 456.30B 445.70A 445.70A 447.20 -7.00 454.20 1440 ---- 441.20B 430.70A 430.70A 432.20 -7.00 439.20 1450 ---- 430.60B 420.60A 420.60A 422.20 -7.00 429.20 1460 ---- 421.20B 410.70A 410.70A 412.20 -7.00 419.20 1470 ---- 411.20B 400.70A 400.70A 402.20 -7.00 409.20 1475 ---- 406.30B 395.70A 395.70A 397.20 -7.00 404.20 1480 ---- 401.20B 390.70A 390.70A 392.20 -7.00 399.20 1490 ---- 391.30B 380.70A 380.70A 382.20 -7.00 389.20 1500 ---- 381.20B 370.70A 370.70A 372.20 -7.00 379.20 1510 ---- 371.40B 360.70A 360.70A 362.20 -7.00 369.20 1520 ---- 361.30B 350.60A 350.60A 352.20 -7.00 359.20 1525 ---- 356.40B 344.70A 344.70A 347.20 -7.00 354.20 1530 ---- 351.40B 340.60A 340.60A 342.20 -7.00 349.20 1540 ---- 341.30B 330.40A 330.40A 332.20 -7.00 339.20 1545 ---- 336.00B 325.60A 325.60A 327.20 -7.00 334.20 1550 ---- 333.00B 319.40A 319.40A 322.20 -7.00 329.20 1555 ---- 325.80B 315.50A 315.50A 317.30 -6.90 324.20 1560 ---- 321.50B 310.60A 310.60A 312.30 -7.00 319.30 1565 ---- 316.20B 305.80A 305.80A 307.40 -6.90 314.30 1570 ---- 311.70B 300.90A 300.90A 302.40 -7.00 309.40 1575 ---- 308.10B 294.70A 294.70A 297.50 -6.90 304.40 1580 ---- 301.70B 290.80A 290.80A 292.60 -6.90 299.50 1585 ---- 296.30B 286.10A 286.10A 287.70 -6.90 294.60 1590 ---- 291.90B 281.20A 281.20A 282.80 -6.90 289.70 1595 ---- 287.00B 276.20A 276.20A 277.90 -6.90 284.80 1600 ---- 283.60B 270.20A 270.20A 273.10 -6.80 279.90 20 20 1605 ---- 277.30B 266.60A 266.60A 268.20 -6.80 275.00 1610 ---- 272.30B 261.80A 261.80A 263.40 -6.70 270.10 1615 ---- 267.20B 256.90A 256.90A 258.60 -6.70 265.30 1620 ---- 262.30B 252.10A 252.10A 253.70 -6.80 260.50 1625 ---- 259.30B 246.10A 246.10A 249.00 -6.60 255.60 1630 ---- 252.70B 242.50A 242.50A 244.20 -6.60 250.80 1635 ---- 248.30B 237.70A 237.70A 239.40 -6.70 246.10 1640 ---- 243.50B 233.00A 233.00A 234.70 -6.60 241.30 1645 ---- 238.40B 228.20A 228.20A 229.90 -6.60 236.50 1650 ---- 235.40B 222.40A 222.40A 225.20 -6.60 231.80 21 1655 ---- 229.30B 218.90A 218.90A 220.50 -6.60 227.10 2 2 1660 ---- 224.60B 214.20A 214.20A 215.90 -6.50 222.40 1665 ---- 219.70B 209.60A 209.60A 211.20 -6.50 217.70 1670 ---- 214.80B 204.90A 204.90A 206.60 -6.40 213.00 1675 ---- 212.00B 199.30A 199.30A 202.00 -6.40 208.40 16 1680 ---- 206.00B 194.70A 194.70A 197.40 -6.40 203.80 1685 ---- 201.00B 190.20A 190.20A 192.90 -6.30 199.20 1690 ---- 198.10B 185.70A 185.70A 188.40 -6.30 194.70 1695 ---- 193.60B 181.20A 181.20A 183.90 -6.20 190.10 1700 ---- 189.10B 176.80A 176.80A 179.40 -6.20 185.60 16 1705 ---- 184.50B 172.40A 172.40A 175.00 -6.10 181.10 1710 ---- 180.10B 168.00A 168.00A 170.60 -6.10 1 176.70 1 1715 ---- 175.60B 163.70A 163.70A 166.20 -6.10 172.30 1720 ---- 171.20B 159.40A 159.40A 161.90 -6.00 167.90 1725 ---- 166.90B 155.10A 155.10A 157.60 -6.00 163.60 6 1730 ---- 162.50B 150.90A 150.90A 153.40 -5.90 159.30 2 1735 ---- 158.20B 146.70A 146.70A 149.20 -5.80 155.00 1 1740 ---- 154.00B 142.60A 142.60A 145.00 -5.80 150.80 1745 ---- 149.80B 138.50A 138.50A 140.90 -5.70 146.60 1750 ---- 145.70B 134.60A 134.60A 136.90 -5.60 142.50 18 1755 ---- 141.50B 130.50A 130.50A 132.80 -5.60 138.40 2 1760 ---- 137.50B 126.70A 126.70A 128.90 -5.40 134.30 1765 ---- 133.40B 122.70A 122.70A 125.00 -5.40 130.40 4 1770 ---- 129.40B 119.00A 119.00A 121.10 -5.30 126.40 1 1775 ---- 125.50B 115.20A 115.20A 117.30 -5.20 122.50 2 1780 ---- 121.60B 111.50A 111.50A 113.60 -5.10 118.70 1785 ---- 117.90B 107.80A 107.80A 109.90 -5.10 115.00 3 1790 ---- 114.10B 104.30A 104.30A 106.30 -4.90 111.20 1795 ---- 110.40B 100.80A 100.80A 102.80 -4.80 107.60 3 1800 ---- 106.80B 97.40A 97.40A 99.30 -4.70 1 104.00 4 1805 ---- 103.20B 94.00A 94.00A 95.90 -4.60 100.50 1810 ---- 99.80B 90.70A 90.70A 92.60 -4.50 97.10 1815 ---- 96.30B 87.50A 87.50A 89.30 -4.40 93.70 1 1820 ---- 93.00B 84.30A 84.30A 86.10 -4.30 90.40 1 1825 83.50 89.70B 81.40A 81.40A 83.00 -4.20 2 87.20 5 4 1830 ---- 86.60B 78.40A 78.40A 80.00 -4.10 84.10 1835 76.90 83.50B 75.50A 75.50A 77.00 -4.00 1 81.00 1840 ---- 80.40B 72.60A 72.60A 74.20 -3.80 78.00 1845 ---- 77.40B 69.80A 69.80A 71.40 -3.70 75.10 3 3 1850 ---- 74.60B 67.10A 67.10A 68.60 -3.70 72.30 100 109 1855 ---- 71.80B 64.50A 64.50A 66.00 -3.50 69.50 1860 ---- 69.00B 62.00A 62.00A 63.40 -3.40 1 66.80 1 1865 ---- 66.40B 59.60A 59.60A 61.00 -3.20 64.20 1870 ---- 63.80B 57.20A 57.20A 58.60 -3.10 61.70 20 1875 57.10 61.30B 54.90A 59.70B 56.30 -3.00 21 59.30 101 1880 ---- 58.90B 52.80A 52.80A 54.00 -2.90 56.90 101 110 1885 ---- 56.60B 50.60A 50.60A 51.90 -2.80 54.70 7 1890 ---- 54.40B 48.60A 48.60A 49.80 -2.70 52.50 7 1895 ---- 52.20B 46.60A 52.20B 47.80 -2.60 50.40 8 1900 ---- 50.20B 44.70A 44.70A 45.80 -2.60 40 48.40 7 171 1905 ---- 48.10B 42.90A 48.10B 44.00 -2.40 46.40 2 1910 ---- 46.20B 41.20A 46.20B 42.20 -2.30 1 44.50 3 1915 ---- 44.30B 39.40A 44.30B 40.50 -2.20 42.70 1920 ---- 42.50B 37.90A 42.50B 38.80 -2.20 1 41.00 2 8 1925 ---- 40.80B 36.30A 40.80B 37.30 -2.00 39.30 3 1930 ---- 39.20B 34.90A 39.20B 35.80 -1.90 37.70 2 1935 ---- 37.60B 33.40A 37.60B 34.30 -1.90 36.20 151 1940 ---- 36.10B 32.10A 36.10B 32.90 -1.80 14 34.70 21 1945 ---- 34.60B 30.80A 34.60B 31.60 -1.70 33.30 1 1950 29.90 33.30B 29.60A 32.50B 30.30 -1.60 26 31.90 100 2764 1955 ---- 31.90B 28.30A 31.90B 29.10 -1.50 30.60 1 7 1960 ---- 30.70B 27.20A 30.70B 27.90 -1.50 29.40 8 1965 27.20 29.40B 26.10A 28.70B 26.80 -1.40 2 28.20 10 110 1970 ---- 28.30B 25.10A 28.20B 25.70 -1.40 27.10 81 1975 ---- 27.10B 24.10A 27.10B 24.70 -1.30 26.00 2 228 1980 ---- 26.10B 23.10A 26.00B 23.80 -1.20 25.00 10 33 1985 ---- 25.00B 22.20A 25.00B 22.80 -1.20 24.00 154 1990 21.70 24.10B 21.40A 23.60B 21.90 -1.10 1 23.00 173 1995 ---- 23.10B 20.60A 23.10B 21.10 -1.00 22.10 85 2000 ---- 22.20B 19.80A 22.20B 20.30 -1.00 21.30 231 2022 2005 ---- 21.30B 19.00A 21.30B 19.50 -.90 20.40 13 2010 ---- 20.50B 18.40A 20.50B 18.80 -.80 19.60 139 2015 ---- 19.70B 17.70A 19.70B 18.00 -.90 18.90 2 2020 ---- 18.90B 16.90A 18.90B 17.40 -.80 18.20 10 21 2025 ---- 18.30B 16.30A 18.20B 16.70 -.80 17.50 92 2030 ---- 17.50B 15.80A 17.50B 16.10 -.70 16.80 2 68 2035 ---- 16.90B 15.10A 16.90B 15.50 -.70 16.20 20 2040 ---- 16.30B 14.60A 16.30B 15.00 -.60 15.60 41 2045 ---- 15.70B 14.00A 15.70B 14.40 -.60 15.00 15 2050 14.60 15.10B 13.50A 13.50A 13.90 -.60 40 14.50 7 1149 2055 ---- 14.50B 13.10A 14.50B 13.40 -.60 14.00 92 2060 ---- 14.00B 12.60A 14.00B 12.90 -.60 13.50 4 92 2065 ---- 13.50B 12.20A 13.50B 12.50 -.50 13.00 22 2070 ---- 13.00B 11.70A 13.00B 12.10 -.40 12.50 51 2075 ---- 12.60B 11.30A 12.60B 11.60 -.50 12.10 389 2080 ---- 12.10B 11.00A 12.10B 11.30 -.40 11.70 24 2085 ---- 11.70B 10.70A 11.70B 10.90 -.40 11.30 6 2090 ---- 11.30B 10.30A 11.30B 10.50 -.40 10.90 25 2095 ---- 10.90B 10.00A 10.90B 10.20 -.30 10.50 41 2100 ---- 10.50B 9.60A 10.50B 9.80 -.40 10.20 273 5565 2105 ---- 10.20B 9.30A 10.20B 9.50 -.30 9.80 25 2110 9.40 9.80B 9.00A 9.80B 9.20 -.30 12 9.50 21 2115 ---- 9.50B 8.70A 9.50B 8.90 -.30 9.20 2120 8.20 9.20B 8.20 8.60B 8.60 -.30 2 8.90 26 2125 ---- 8.90B 8.20A 8.90B 8.40 -.20 8.60 1694 2130 ---- 8.60B 7.90A 7.90A 8.10 -.30 8.40 7 2135 ---- 8.30B 7.70A 7.70A 7.90 -.20 8.10 1 2140 ---- 8.10B 7.50A 8.10B 7.60 -.20 7.80 13 2145 ---- 7.80B 7.20A 7.20A 7.40 -.20 7.60 9 2150 ---- 7.60B 7.00A 7.00A 7.20 -.20 10 7.40 25 2935 2155 ---- 7.40B 6.80A 6.80A 7.00 -.20 7.20 8 2160 ---- 7.10B 6.60A 7.10B 6.80 -.10 6.90 2 2165 ---- 6.90B 6.40A 6.40A 6.60 -.10 6.70 9 2170 ---- 6.70B 6.30A 6.30A 6.40 -.10 6.50 21 2175 ---- 6.50B 6.10A 6.10A 6.20 -.10 6.30 210 2180 ---- 6.30B 5.90A 5.90A 6.00 -.20 10 6.20 11 2185 ---- 6.10B 5.80A 5.80A 5.90 -.10 6.00 6 2190 ---- 5.90B 5.60A 5.60A 5.70 -.10 10 5.80 22 2195 ---- 5.70B 5.40A 5.70B 5.50 -.10 5.60 293 2200 5.30 5.60B 5.30 5.60B 5.40 -.10 27 5.50 66 13183 2205 ---- 5.40B 5.20A 5.20A 5.20 -.10 5.30 12 2210 ---- 5.30B 5.00A 5.30B 5.10 .00 5.10 19 2215 ---- 5.10B 4.90A 5.10B 5.00 .00 5.00 11 2220 ---- 5.00B ---- 5.00B 4.80 .00 4.80 20 2225 ---- 4.80B 4.60A 4.80B 4.70 .00 4.70 103 2230 ---- 4.70B 4.50A 4.70B 4.60 .00 5 4.60 23 2235 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 13 2240 ---- 4.50B ---- 4.50B 4.30 .00 4.30 4 2245 ---- 4.30B ---- 4.30B 4.20 .00 4.20 1 18 2250 ---- 4.20B 4.00A 4.00A 4.10 .00 4.10 301 2255 ---- 4.10B 3.90A 3.90A 4.00 .00 4.00 2260 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 17 2265 ---- 3.90B ---- 3.90B 3.80 +.10 3.70 3 2270 ---- 3.80B ---- 3.80B 3.70 +.10 3.60 853 2275 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 549 2280 ---- 3.60B ---- 3.60B 3.50 .00 3.50 52 2285 ---- 3.50B ---- 3.50B 3.40 .00 3.40 2290 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 2 2295 ---- 3.40B ---- 3.30B 3.30 +.10 3.20 8 2300 ---- 3.30B ---- 3.30B 3.20 +.10 2 3.10 3 601 2305 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 5 2310 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 3 2315 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1 25 2320 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 4 2325 ---- 2.90B ---- 2.90B 2.80 .00 2.80 193 2330 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 16 2335 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 38 2340 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 35 2345 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1 2350 ---- 2.60B ---- 2.60B 2.50 .00 2.50 698 2360 ---- ---- ---- ---- 2.40 .00 4 2.40 1 2370 ---- ---- ---- ---- 2.30 .00 2.30 2375 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 112 2380 ---- ---- ---- ---- 2.20 .00 2.20 1 2390 ---- ---- ---- ---- 2.10 .00 2.10 15 2400 ---- ---- ---- ---- 2.00 .00 2.00 1 10025 2410 ---- ---- ---- ---- 2.00 +.10 1.90 2420 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 5 2425 ---- ---- ---- ---- 1.80 .00 1.80 58 105 2430 ---- ---- ---- ---- 1.80 .00 4 1.80 1 84 2440 ---- ---- ---- ---- 1.70 .00 1.70 6 17 2450 ---- ---- ---- ---- 1.70 +.10 1.60 5 224 2475 ---- ---- ---- ---- 1.50 .00 1.50 50 2500 ---- ---- ---- ---- 1.40 +.10 6 1.30 10 918 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 ---- .90B ---- .90B .90 +.10 .80 128 2750 ---- ---- ---- ---- .60 .00 .60 1 756 2800 ---- ---- ---- ---- .50 .00 .50 201 2975 ---- ---- ---- ---- .30 .00 .30 143 3000 ---- ---- ---- ---- .30 .00 .30 10 493 3250 ---- ---- ---- ---- .20 .00 .20 20 3500 ---- ---- ---- ---- .20 .00 .20 57 4000 ---- ---- ---- ---- .10 -.10 .20 108 OG APR24 Gold Option CALL 1250 ---- 630.60B 620.80A 620.80A 622.20 -7.00 629.20 1275 ---- 605.70B 595.80A 595.80A 597.20 -7.00 604.20 1300 ---- 581.00B 570.80A 570.80A 572.20 -7.00 579.20 1325 ---- 556.00B 545.80A 545.80A 547.20 -7.00 554.20 1350 ---- 531.30B 520.70A 520.70A 522.20 -7.00 529.20 1375 ---- 505.60B 495.80A 495.80A 497.20 -7.00 504.20 1400 ---- 481.00B 470.70A 470.70A 472.20 -7.00 479.20 1425 ---- 456.30B 445.80A 445.80A 447.20 -7.00 454.20 1440 ---- 440.80B 430.80A 430.80A 432.20 -7.00 439.20 1450 ---- 431.30B 420.70A 420.70A 422.20 -7.00 429.20 1460 ---- 420.50B 410.80A 410.80A 412.20 -7.00 419.20 1470 ---- 411.10B 400.80A 400.80A 402.20 -7.00 409.20 1475 ---- 406.30B 395.80A 395.80A 397.20 -7.00 404.20 1480 ---- 400.50B 390.80A 390.80A 392.20 -7.00 399.20 1490 ---- 390.50B 380.80A 380.80A 382.20 -7.00 389.20 1500 ---- 381.30B 370.70A 370.70A 372.20 -7.00 379.20 1510 ---- 371.20B 360.80A 360.80A 362.20 -7.00 369.20 1520 ---- 361.30B 350.70A 350.70A 352.20 -7.00 359.20 1525 ---- 357.90B 344.40A 344.40A 347.20 -7.00 354.20 1530 ---- 351.20B 340.70A 340.70A 342.20 -7.00 349.20 1540 ---- 341.30B 330.70A 330.70A 332.30 -6.90 339.20 1545 ---- 336.00B 325.60A 325.60A 327.30 -7.00 334.30 1550 ---- 333.10B 319.60A 319.60A 322.40 -6.90 329.30 1555 ---- 326.10B 315.70A 315.70A 317.40 -7.00 324.40 1560 ---- 321.10B 310.80A 310.80A 312.50 -6.90 319.40 1565 ---- 315.80B 305.90A 305.90A 307.60 -6.90 314.50 1570 ---- 311.70B 301.20A 301.20A 302.70 -6.90 309.60 1575 ---- 308.40B 295.10A 295.10A 297.80 -6.90 304.70 1580 ---- 301.60B 291.30A 291.30A 293.00 -6.80 299.80 1585 ---- 296.60B 286.60A 286.60A 288.10 -6.80 294.90 1590 ---- 292.20B 281.70A 281.70A 283.30 -6.80 290.10 1595 ---- 286.90B 276.90A 276.90A 278.50 -6.70 285.20 1600 ---- 284.10B 270.90A 270.90A 273.70 -6.70 25 280.40 1605 ---- 277.30B 267.10A 267.10A 268.90 -6.70 275.60 1610 ---- 272.90B 262.50A 262.50A 264.10 -6.70 270.80 1615 ---- 267.80B 257.70A 257.70A 259.30 -6.70 266.00 1620 ---- 263.30B 253.00A 253.00A 254.60 -6.60 261.20 1625 ---- 260.10B 247.20A 247.20A 249.90 -6.60 256.50 1630 ---- 253.80B 243.50A 243.50A 245.20 -6.50 251.70 1635 ---- 248.80B 238.90A 238.90A 240.50 -6.50 247.00 1640 ---- 244.40B 234.20A 234.20A 235.80 -6.50 242.30 1645 ---- 239.40B 229.50A 229.50A 231.20 -6.50 237.70 1 1650 ---- 236.50B 223.90A 223.90A 226.50 -6.50 233.00 1655 ---- 230.20B 220.30A 220.30A 221.90 -6.50 228.40 1660 ---- 225.80B 215.80A 215.80A 217.40 -6.40 223.80 1665 ---- 220.90B 210.20A 210.20A 212.80 -6.40 219.20 1670 ---- 216.70B 205.70A 205.70A 208.30 -6.30 214.60 1675 ---- 213.60B 201.20A 201.20A 203.80 -6.30 210.10 26 1680 ---- 209.00B 196.90A 196.90A 199.30 -6.30 205.60 1685 ---- 204.50B 192.50A 192.50A 194.90 -6.20 201.10 7 1690 ---- 200.00B 188.00A 188.00A 190.40 -6.20 196.60 1695 ---- 195.60B 183.60A 183.60A 186.10 -6.10 192.20 1700 ---- 191.20B 179.40A 179.40A 181.70 -6.10 187.80 41 1705 ---- 186.80B 175.00A 175.00A 177.40 -6.10 183.50 1710 ---- 182.50B 170.80A 170.80A 173.10 -6.00 179.10 1 1 1715 ---- 178.20B 166.50A 166.50A 168.90 -6.00 174.90 1720 ---- 173.80B 162.50A 162.50A 164.70 -5.90 170.60 1725 ---- 169.60B 158.30A 158.30A 160.60 -5.80 166.40 15 1730 ---- 165.40B 154.20A 154.20A 156.50 -5.70 162.20 1735 ---- 161.30B 150.10A 150.10A 152.40 -5.70 158.10 1740 ---- 157.10B 146.10A 146.10A 148.40 -5.60 154.00 1745 ---- 153.00B 142.30A 142.30A 144.40 -5.60 150.00 2 1750 ---- 149.00B 138.40A 138.40A 140.50 -5.50 146.00 29 1755 ---- 145.00B 134.40A 134.40A 136.60 -5.50 142.10 1760 ---- 141.10B 130.70A 130.70A 132.80 -5.40 138.20 1765 ---- 137.20B 127.00A 127.00A 129.00 -5.40 134.40 1770 ---- 133.30B 123.20A 123.20A 125.30 -5.30 130.60 1775 ---- 129.50B 119.70A 119.70A 121.70 -5.10 126.80 1780 ---- 125.80B 116.10A 116.10A 118.10 -5.10 123.20 1785 ---- 122.10B 112.60A 112.60A 114.50 -5.00 119.50 1790 ---- 118.50B 109.20A 109.20A 111.10 -4.90 116.00 1795 ---- 115.00B 105.70A 105.70A 107.70 -4.80 112.50 1800 ---- 111.50B 102.40A 102.40A 104.30 -4.70 109.00 7 1805 ---- 108.10B 99.30A 99.30A 101.00 -4.60 105.60 1810 ---- 104.70B 96.00A 96.00A 97.80 -4.50 102.30 1815 ---- 101.40B 92.90A 92.90A 94.70 -4.40 99.10 1820 ---- 98.20B 90.00A 90.00A 91.60 -4.30 95.90 1825 93.40 95.20B 87.00A 87.00A 88.60 -4.20 8 92.80 6 6 1830 ---- 92.00B 84.10A 84.10A 85.70 -4.00 89.70 1835 ---- 88.90B 81.30A 81.30A 82.80 -3.90 86.70 1840 ---- 86.00B 78.60A 78.60A 80.00 -3.80 83.80 1845 ---- 83.10B 75.90A 75.90A 77.30 -3.70 81.00 1850 79.00 80.60B 73.20A 80.20B 74.60 -3.70 1 78.30 2 12 1855 ---- 77.60B 70.70A 70.70A 72.10 -3.50 75.60 1860 ---- 75.00B 68.30A 68.30A 69.60 -3.40 73.00 1 1865 ---- 72.60B 65.90A 65.90A 67.20 -3.30 70.50 1870 ---- 69.90B 63.60A 63.60A 64.80 -3.20 68.00 1875 ---- 67.70B 61.30A 61.30A 62.50 -3.10 65.60 4 1880 ---- 65.30B 59.30A 65.30B 60.30 -3.00 56 63.30 90 90 1885 ---- 63.10B 57.10A 63.10B 58.20 -2.90 61.10 165 165 1890 ---- 60.90B 55.00A 55.00A 56.10 -2.90 59.00 120 1895 ---- 58.60B 53.20A 58.60B 54.20 -2.70 56.90 1900 53.90 56.70B 51.20A 51.20A 52.20 -2.70 354 54.90 2 124 1905 ---- 54.50B 49.40A 54.50B 50.40 -2.50 52.90 1910 ---- 52.60B 47.70A 52.60B 48.60 -2.40 51.00 1915 ---- 50.90B 45.90A 50.90B 46.90 -2.30 49.20 6 1920 ---- 48.90B 44.30A 48.90B 45.20 -2.30 47.50 1925 ---- 47.30B 42.70A 47.30B 43.60 -2.20 45.80 127 1930 ---- 45.50B 41.20A 45.50B 42.10 -2.00 44.10 1040 1935 ---- 43.90B 39.80A 43.90B 40.60 -2.00 42.60 1940 ---- 42.30B 38.30A 42.30B 39.20 -1.90 41.10 1945 ---- 40.80B 37.00A 40.80B 37.80 -1.80 39.60 1950 39.40 39.60B 35.70A 35.70A 36.50 -1.70 54 38.20 43 234 1955 ---- 38.20B 34.40A 38.20B 35.20 -1.70 36.90 5 1960 ---- 36.70B 33.20A 36.60B 34.00 -1.60 35.60 1965 ---- 35.40B 32.10A 35.40B 32.80 -1.50 34.30 3 1970 ---- 34.30B 31.00A 34.30B 31.60 -1.50 33.10 1 602 1975 32.60 33.20B 29.90A 29.90A 30.60 -1.40 2 32.00 123 398 1980 31.50 31.80B 28.90A 31.30B 29.50 -1.40 12 30.90 4 101 1985 28.30 30.90B 27.90A 30.30B 28.50 -1.30 1 29.80 14 81 1990 ---- 29.70B 27.00A 29.70B 27.50 -1.30 28.80 1 106 1995 ---- 28.70B 26.10A 28.70B 26.60 -1.20 27.80 1 44 2000 27.30 27.90B 25.20A 25.20A 25.70 -1.10 80 26.80 41 1687 2005 ---- 26.80B 24.40A 26.80B 24.90 -1.00 25.90 2010 ---- 25.90B 23.60A 25.90B 24.00 -1.10 25.10 1 2 2015 ---- 25.20B 22.80A 25.20B 23.20 -1.00 24.20 1 298 2020 ---- 24.20B 22.10A 24.20B 22.50 -.90 23.40 4 2025 ---- 23.60B 21.30A 23.60B 21.70 -1.00 22.70 2 85 2030 ---- 22.70B 20.70A 22.70B 21.00 -.90 21.90 172 2035 ---- 21.90B 20.00A 21.90B 20.40 -.80 21.20 9 2040 ---- 21.30B 19.30A 21.30B 19.70 -.80 20.50 15 2045 ---- 20.50B 18.80A 20.50B 19.10 -.80 19.90 2050 ---- 20.00B 18.10A 20.00B 18.50 -.70 55 19.20 98 1280 2055 ---- 19.30B 17.60A 19.30B 17.90 -.70 18.60 20 2060 ---- 18.70B 17.10A 18.70B 17.40 -.60 18.00 2 2065 ---- 18.10B 16.50A 18.10B 16.80 -.70 17.50 1 2070 ---- 17.50B 16.00A 17.50B 16.30 -.60 16.90 20 32 2075 16.70 17.00B 15.50A 15.50A 15.80 -.60 38 16.40 17 603 2080 ---- 16.50B 15.10A 16.50B 15.30 -.60 15.90 2 32 2085 ---- 16.00B 14.70A 16.00B 14.90 -.50 15.40 1 2090 ---- 15.50B 14.20A 15.50B 14.40 -.60 15.00 330 330 2095 ---- 15.00B 13.80A 15.00B 14.00 -.50 14.50 10 2100 ---- 14.60B 13.30A 14.60B 13.60 -.50 14.10 56 1262 2105 ---- 14.10B 13.00A 13.00A 13.20 -.50 13.70 2110 ---- 13.70B 12.70A 12.70A 12.80 -.50 13.30 2115 ---- 13.30B 12.30A 12.30A 12.50 -.40 40 12.90 64 104 2120 ---- 12.90B 12.00A 12.90B 12.10 -.40 12.50 2125 ---- 12.60B 11.60A 12.60B 11.80 -.30 12.10 3 140 2130 ---- 12.00B 11.30A 12.00B 11.40 -.40 11.80 10 2135 ---- 11.70B 11.00A 11.70B 11.10 -.30 11.40 300 2140 ---- 11.40B 10.70A 11.40B 10.80 -.30 11.10 2145 ---- 11.00B 10.40A 11.00B 10.50 -.30 10.80 2150 10.40 10.90B 10.10A 10.10A 10.20 -.30 53 10.50 8 951 2155 ---- 10.40B 9.80A 10.40B 10.00 -.20 10.20 2160 ---- 10.10B 9.60A 10.10B 9.70 -.20 9.90 13 2165 ---- 9.80B 9.30A 9.80B 9.40 -.20 9.60 2170 ---- 9.60B 9.10A 9.60B 9.20 -.20 9.40 2175 ---- 9.40B 8.80A 9.40B 8.90 -.20 9.10 22 208 2180 ---- 9.10B 8.60A 9.10B 8.70 -.20 8.90 30 2185 ---- 8.90B 8.40A 8.90B 8.50 -.10 8.60 1 32 2190 ---- 8.70B 8.20A 8.70B 8.30 -.10 8.40 1 2195 ---- 8.30B 8.00A 8.30B 8.10 -.10 8.20 2200 ---- 8.30B 7.80A 8.30B 7.80 -.10 200 7.90 23 1856 2205 ---- 7.90B 7.60A 7.90B 7.70 .00 7.70 2 42 2210 ---- 7.70B 7.40A 7.70B 7.50 .00 7.50 2215 ---- 7.50B 7.20A 7.50B 7.30 .00 7.30 2220 ---- 7.40B 7.10A 7.40B 7.10 -.10 7.20 44 2225 ---- 7.20B 6.90A 7.20B 6.90 -.10 7.00 128 2230 ---- 7.00B 6.70A 7.00B 6.70 -.10 6.80 2235 ---- 6.90B ---- 6.90B 6.60 .00 6.60 2240 ---- 6.70B 6.40A 6.70B 6.40 -.10 6.50 2245 ---- 6.50B ---- 6.50B 6.30 .00 6.30 2 46 2250 6.10 6.40B 6.10 6.40B 6.10 -.10 1 6.20 205 1161 2255 ---- 6.20B ---- 6.20B 6.00 .00 6.00 2260 ---- 6.10B 5.80A 6.10B 5.80 -.10 5.90 2 2265 ---- 5.90B 5.70A 5.90B 5.70 -.10 5.80 2270 ---- 5.80B ---- 5.80B 5.60 .00 5.60 2275 ---- 5.60B ---- 5.60B 5.40 -.10 5.50 30 2280 ---- 5.50B 5.30A 5.50B 5.30 -.10 5.40 2285 ---- 5.30B ---- 5.30B 5.20 .00 5.20 3 2290 ---- 5.20B ---- 5.20B 5.10 .00 5.10 2295 ---- 5.10B ---- 5.10B 5.00 .00 5.00 2300 ---- 5.10B ---- 5.10B 4.80 -.10 4.90 205 1162 2305 ---- 4.90B ---- 4.90B 4.70 -.10 4.80 2310 ---- 4.80B 4.60A 4.60A 4.60 -.10 4.70 2315 ---- 4.70B 4.50A 4.50A 4.50 -.10 4.60 2320 ---- 4.60B 4.40A 4.40A 4.40 -.10 4.50 2325 ---- 4.50B 4.30A 4.30A 4.30 -.10 4.40 3 201 2330 ---- 4.40B 4.20A 4.20A 4.30 .00 4.30 1 2335 ---- 4.30B 4.10A 4.10A 4.20 .00 4.20 2340 ---- 4.20B 4.00A 4.00A 4.10 .00 4.10 5 2345 ---- 4.10B ---- 4.10B 4.00 .00 4.00 2350 ---- 4.10B ---- 4.10B 3.90 .00 3.90 45 5166 2360 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 2370 ---- ---- ---- ---- 3.60 .00 3.60 2375 ---- 3.60B ---- 3.60B 3.50 .00 3.50 81 2380 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 2390 ---- ---- ---- ---- 3.30 .00 3.30 2400 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 966 2410 ---- 3.10B ---- ---- 3.10 +.10 3.00 2420 ---- ---- ---- ---- 3.00 +.10 2.90 27 2425 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 10 25 2430 ---- ---- ---- ---- 2.90 +.10 2.80 1 101 2440 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 2450 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 5056 2475 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 86 2500 2.30 2.30 2.30 2.30 2.20 +.10 10 2.10 3 2319 2525 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 89 2550 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 64 2575 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 8 88 2600 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 19 92 2625 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 63 2700 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 688 3000 ---- ---- ---- ---- .50 +.10 .40 5 1164 3100 ---- ---- ---- ---- .40 .00 .40 1 3200 ---- ---- ---- ---- .30 .00 .30 10 3300 ---- ---- ---- ---- .30 +.10 .20 3400 ---- ---- ---- ---- .20 .00 .20 238 4000 ---- ---- ---- ---- .10 .00 .10 15 41 OG MAY24 Gold Option CALL 1250 ---- 649.10B 639.50A 639.50A 640.80 -7.20 648.00 1275 ---- 624.10B 614.60A 614.60A 615.80 -7.20 623.00 1300 ---- 599.40B 589.50A 589.50A 590.80 -7.20 598.00 1325 ---- 574.20B 564.50A 564.50A 565.80 -7.20 573.00 1350 ---- 549.20B 539.50A 539.50A 540.80 -7.20 548.00 1375 ---- 524.20B 514.50A 514.50A 515.80 -7.20 523.00 1400 ---- 499.40B 489.50A 489.50A 490.80 -7.20 498.00 1425 ---- 474.20B 464.50A 464.50A 465.80 -7.20 473.00 1450 ---- 449.40B 439.50A 439.50A 440.80 -7.20 448.00 1460 ---- 439.00B 429.50A 429.50A 430.80 -7.20 438.00 1470 ---- 429.50B 419.50A 419.50A 420.80 -7.20 428.00 1475 ---- 424.20B 414.50A 414.50A 415.80 -7.20 423.00 1480 ---- 419.00B 409.50A 409.50A 410.80 -7.20 418.00 1490 ---- 409.30B 399.50A 399.50A 400.80 -7.20 408.00 1500 ---- 399.40B 389.40A 389.40A 390.80 -7.20 398.00 1510 ---- 389.00B 379.50A 379.50A 380.80 -7.20 388.00 1520 ---- 379.00B 369.50A 369.50A 370.80 -7.20 378.00 1525 ---- 376.40B 363.00A 363.00A 365.80 -7.20 373.00 1530 ---- 369.30B 359.50A 359.50A 360.80 -7.20 368.00 1540 ---- 359.30B 349.50A 349.50A 350.90 -7.10 358.00 1545 ---- 354.40B 344.50A 344.50A 345.90 -7.20 353.10 1550 ---- 351.50B 338.30A 338.30A 341.00 -7.10 348.10 1555 ---- 344.30B 334.70A 334.70A 336.10 -7.00 343.10 1560 ---- 339.40B 329.80A 329.80A 331.20 -7.00 338.20 1565 ---- 334.50B 324.80A 324.80A 326.30 -7.00 333.30 1570 ---- 330.40B 320.00A 320.00A 321.40 -7.00 328.40 1575 ---- 327.00B 313.80A 313.80A 316.50 -7.00 323.50 1580 ---- 319.80B 310.20A 310.20A 311.70 -6.90 318.60 1585 ---- 315.00B 305.40A 305.40A 306.80 -7.00 313.80 1590 ---- 310.30B 300.50A 300.50A 302.00 -6.90 308.90 1595 ---- 305.20B 295.70A 295.70A 297.20 -6.90 304.10 1600 ---- 302.70B 289.70A 289.70A 292.40 -6.90 299.30 1605 ---- 295.90B 286.10A 286.10A 287.60 -6.90 294.50 1610 ---- 291.10B 281.40A 281.40A 282.90 -6.80 289.70 1615 ---- 286.30B 276.60A 276.60A 278.20 -6.70 284.90 1620 ---- 281.60B 271.90A 271.90A 273.40 -6.80 280.20 1625 ---- 278.80B 266.00A 266.00A 268.70 -6.80 275.50 1630 ---- 272.00B 262.50A 262.50A 264.10 -6.60 270.70 1635 ---- 267.40B 257.80A 257.80A 259.40 -6.60 266.00 1640 ---- 262.80B 253.20A 253.20A 254.80 -6.60 261.40 1645 ---- 258.00B 248.50A 248.50A 250.10 -6.60 256.70 1650 ---- 255.30B 243.00A 243.00A 245.50 -6.60 252.10 7 1655 ---- 248.90B 239.40A 239.40A 240.90 -6.60 247.50 1660 ---- 244.10B 233.90A 233.90A 236.40 -6.50 242.90 1665 ---- 239.70B 229.20A 229.20A 231.90 -6.40 238.30 1670 ---- 235.90B 224.70A 224.70A 227.30 -6.50 233.80 1675 ---- 232.50B 220.40A 220.40A 222.90 -6.40 229.30 1680 ---- 227.90B 215.80A 215.80A 218.40 -6.40 224.80 1685 ---- 223.40B 211.40A 211.40A 214.00 -6.30 220.30 1690 ---- 219.00B 207.00A 207.00A 209.60 -6.30 215.90 1695 ---- 214.50B 202.80A 202.80A 205.20 -6.30 211.50 1700 ---- 210.10B 198.50A 198.50A 200.90 -6.20 207.10 5 1705 ---- 205.80B 194.20A 194.20A 196.60 -6.10 202.70 1710 ---- 201.50B 189.80A 189.80A 192.30 -6.10 198.40 1715 ---- 197.10B 185.60A 185.60A 188.00 -6.10 194.10 1720 ---- 192.80B 181.40A 181.40A 183.80 -6.10 189.90 1725 ---- 188.60B 177.40A 177.40A 179.70 -5.90 185.60 2 1730 ---- 184.40B 173.30A 173.30A 175.50 -6.00 181.50 1735 ---- 180.20B 169.10A 169.10A 171.50 -5.80 177.30 1740 ---- 176.10B 165.10A 165.10A 167.40 -5.80 173.20 1745 ---- 172.00B 161.10A 161.10A 163.40 -5.80 169.20 1750 ---- 167.90B 157.20A 157.20A 159.50 -5.60 165.10 1755 ---- 163.90B 153.30A 153.30A 155.60 -5.60 161.20 1760 ---- 159.90B 149.60A 149.60A 151.70 -5.50 157.20 1765 ---- 156.00B 145.80A 145.80A 147.90 -5.40 153.30 1770 ---- 152.10B 142.10A 142.10A 144.10 -5.40 149.50 1775 ---- 148.30B 138.40A 138.40A 140.40 -5.30 145.70 3 1780 ---- 144.50B 134.70A 134.70A 136.70 -5.30 142.00 1785 ---- 140.90B 131.20A 131.20A 133.10 -5.20 138.30 1790 ---- 137.20B 127.60A 127.60A 129.60 -5.00 134.60 1795 ---- 133.60B 124.20A 124.20A 126.10 -5.00 131.10 1800 ---- 130.00B 120.70A 120.70A 122.60 -4.90 127.50 2 1805 ---- 126.50B 117.40A 117.40A 119.30 -4.80 124.10 1810 ---- 123.00B 114.00A 114.00A 115.90 -4.80 120.70 1815 ---- 119.60B 110.90A 110.90A 112.70 -4.60 117.30 1820 ---- 116.30B 107.60A 107.60A 109.50 -4.50 114.00 1825 ---- 113.00B 104.50A 104.50A 106.30 -4.50 110.80 2 1830 ---- 109.80B 101.60A 101.60A 103.30 -4.30 107.60 1 1835 ---- 106.60B 98.60A 98.60A 100.30 -4.20 104.50 1840 ---- 103.50B 95.70A 95.70A 97.30 -4.20 101.50 1845 ---- 100.50B 92.90A 92.90A 94.40 -4.10 98.50 1850 ---- 97.60B 90.10A 90.10A 91.60 -4.00 95.60 201 1855 ---- 94.70B 87.40A 87.40A 88.90 -3.80 92.70 1860 ---- 91.80B 84.70A 84.70A 86.20 -3.70 89.90 1865 ---- 89.10B 82.10A 82.10A 83.60 -3.60 87.20 1870 ---- 86.40B 79.60A 79.60A 81.00 -3.60 84.60 1875 ---- 83.80B 77.20A 77.20A 78.50 -3.50 82.00 1880 ---- 81.30B 74.80A 74.80A 76.10 -3.40 79.50 1885 ---- 78.80B 72.50A 72.50A 73.80 -3.20 77.00 1890 ---- 76.60B 70.20A 70.20A 71.50 -3.20 74.70 1895 ---- 74.20B 68.00A 68.00A 69.30 -3.00 72.30 1900 ---- 72.10B 65.90A 65.90A 67.10 -3.00 34 70.10 1 6 1905 ---- 69.80B 63.90A 63.90A 65.00 -2.90 67.90 1910 ---- 67.60B 61.90A 61.90A 63.00 -2.80 65.80 1915 ---- 65.50B 60.00A 65.50B 61.00 -2.70 63.70 1 1920 ---- 63.50B 58.10A 58.10A 59.10 -2.70 61.80 1925 ---- 61.50B 56.30A 61.50B 57.30 -2.50 59.80 1930 ---- 59.60B 54.60A 54.60A 55.50 -2.50 58.00 1935 ---- 57.70B 52.90A 52.90A 53.70 -2.50 56.20 1940 ---- 55.90B 51.20A 51.20A 52.00 -2.40 54.40 1945 ---- 54.20B 49.60A 54.20B 50.40 -2.30 52.70 1950 ---- 52.50B 48.00A 52.50B 48.90 -2.20 34 51.10 17 39 1955 ---- 50.90B 46.50A 50.90B 47.30 -2.20 49.50 10 1960 ---- 49.30B 45.20A 49.30B 45.90 -2.10 48.00 1965 ---- 47.70B 43.80A 47.70B 44.50 -2.00 46.50 1970 ---- 46.30B 42.40A 46.30B 43.10 -2.00 45.10 1975 ---- 44.80B 41.10A 44.80B 41.80 -1.90 43.70 1980 ---- 43.40B 39.90A 43.40B 40.50 -1.80 42.30 1985 ---- 42.10B 38.70A 42.10B 39.30 -1.80 41.10 1 1990 ---- 40.90B 37.60A 40.90B 38.10 -1.70 39.80 1995 ---- 39.60B 36.40A 39.60B 37.00 -1.60 38.60 2000 37.00 38.50B 35.20A 38.50B 35.90 -1.50 1 37.40 25 2005 ---- 37.20B 34.30A 37.20B 34.80 -1.50 36.30 2010 ---- 36.10B 33.30A 36.10B 33.80 -1.40 35.20 2 2 2015 ---- 35.20B 32.20A 35.20B 32.80 -1.40 34.20 1 2020 ---- 34.00B 31.40A 34.00B 31.80 -1.40 33.20 2025 ---- 33.10B 30.50A 33.10B 30.90 -1.30 32.20 1 1 2030 ---- 32.10B 29.60A 32.10B 30.00 -1.20 31.20 1 8 2035 ---- 31.20B 28.70A 31.20B 29.10 -1.20 30.30 1 7 2040 ---- 30.30B 27.90A 30.30B 28.30 -1.20 29.50 4 4 2045 ---- 29.40B 27.10A 29.40B 27.50 -1.10 28.60 2050 ---- 28.70B 26.30A 28.70B 26.70 -1.10 200 27.80 113 2055 ---- 27.80B 25.60A 27.80B 26.00 -1.00 27.00 2060 ---- 27.00B 24.90A 27.00B 25.30 -.90 26.20 3 2065 ---- 26.30B 24.20A 26.30B 24.60 -.90 25.50 2070 ---- 25.50B 23.60A 25.50B 23.90 -.90 24.80 50 2075 ---- 24.80B 22.90A 24.80B 23.20 -.90 24.10 1 1 2080 ---- 24.10B 22.30A 24.10B 22.60 -.80 23.40 53 2085 ---- 23.50B 21.70A 23.50B 22.00 -.80 22.80 2 2090 ---- 22.90B 21.10A 22.90B 21.40 -.80 22.20 2 2095 ---- 22.20B 20.60A 22.20B 20.80 -.80 21.60 2100 ---- 21.70B 20.00A 21.70B 20.30 -.70 21.00 438 2105 ---- 21.10B 19.50A 21.10B 19.80 -.60 20.40 2110 ---- 20.50B 19.00A 20.50B 19.20 -.70 19.90 2115 ---- 19.90B 18.50A 19.90B 18.70 -.70 19.40 2 2120 ---- 19.40B 18.00A 19.40B 18.30 -.60 18.90 2125 ---- 18.90B 17.60A 18.90B 17.80 -.60 18.40 2130 ---- 18.40B 17.10A 18.40B 17.30 -.60 17.90 1 1 2135 ---- 17.90B 16.70A 17.90B 16.90 -.50 17.40 1 1 2140 ---- 17.50B 16.30A 17.50B 16.50 -.50 17.00 1 2 2145 ---- 17.00B 15.90A 17.00B 16.10 -.40 16.50 2150 ---- 16.70B 15.40A 16.60B 15.70 -.40 16.10 61 2155 ---- 16.20B 15.10A 16.20B 15.30 -.40 15.70 2 2160 ---- 15.80B 14.80A 15.80B 14.90 -.40 15.30 1 400 2165 ---- 15.40B 14.50A 15.40B 14.50 -.40 14.90 2170 ---- 15.00B 14.20A 15.00B 14.20 -.40 14.60 2175 ---- 14.60B 13.70A 14.60B 13.80 -.40 14.20 251 2180 ---- 14.20B 13.50A 14.20B 13.50 -.40 13.90 1 2185 ---- 13.80B 13.20A 13.80B 13.20 -.30 13.50 1 2190 ---- 13.50B 12.90A 13.50B 12.90 -.30 13.20 2195 ---- 13.10B 12.60A 13.10B 12.60 -.30 12.90 2200 ---- 12.90B 12.20A 12.20A 12.30 -.30 12.60 69 2205 ---- 12.50B 12.00A 12.50B 12.00 -.30 12.30 2210 ---- 12.20B 11.70A 12.20B 11.70 -.30 12.00 11 2215 ---- 11.90B 11.40A 11.90B 11.40 -.30 11.70 2220 ---- 11.60B 11.20A 11.60B 11.20 -.20 11.40 2225 ---- 11.40B 10.90A 11.40B 10.90 -.30 11.20 1 2230 ---- 11.10B 10.70A 11.10B 10.70 -.20 10.90 2235 ---- 10.80B 10.50A 10.80B 10.40 -.20 10.60 2240 ---- 10.60B 10.20A 10.60B 10.20 -.20 10.40 2245 ---- 10.30B 10.00A 10.30B 10.00 -.20 10.20 2250 ---- 10.20B 9.70A 10.20B 9.70 -.20 9.90 1 89 2255 ---- 9.80B 9.60A 9.80B 9.50 -.20 9.70 1 2260 ---- 9.60B 9.40A 9.60B 9.30 -.20 9.50 2265 ---- 9.40B 9.20A 9.40B 9.10 -.20 9.30 10 2270 ---- 9.20B 9.00A 9.20B 8.90 -.20 9.10 2275 ---- 9.00B 8.80A 9.00B 8.70 -.20 8.90 2280 ---- 8.80B 8.60A 8.80B 8.50 -.20 8.70 2285 ---- 8.60B 8.40A 8.60B 8.30 -.20 8.50 2290 ---- 8.40B 8.20A 8.40B 8.20 -.10 8.30 2295 ---- 8.20B ---- 8.20B 8.00 -.10 8.10 2300 ---- 8.10B ---- 8.10B 7.80 -.10 7.90 20 2305 ---- 7.90B 7.70A 7.90B 7.70 -.10 7.80 2310 ---- 7.70B ---- 7.70B 7.50 -.10 7.60 2315 ---- 7.50B ---- 7.50B 7.30 -.10 7.40 2320 ---- 7.40B ---- 7.40B 7.20 -.10 7.30 2325 ---- 7.20B ---- 7.20B 7.00 -.10 7.10 2330 ---- 7.10B ---- 7.10B 6.90 -.10 7.00 2335 ---- 6.90B ---- 6.90B 6.80 .00 6.80 2340 ---- 6.80B ---- 6.80B 6.60 -.10 6.70 2345 ---- ---- ---- ---- 6.50 -.10 6.60 2350 ---- 6.50B ---- 6.50B 6.40 .00 6.40 36 2355 ---- 6.40B ---- 6.40B 6.20 -.10 6.30 1 2360 ---- ---- ---- ---- 6.10 -.10 6.20 2370 ---- 6.00B ---- 6.00B 5.90 .00 5.90 2375 ---- 5.90B ---- 5.90B 5.80 .00 5.80 2380 ---- ---- ---- ---- 5.70 .00 5.70 2390 ---- ---- ---- ---- 5.50 .00 5.50 2400 ---- ---- ---- ---- 5.20 -.10 5.30 2410 ---- ---- ---- ---- 5.10 .00 5.10 2420 ---- 5.00B ---- 5.00B 4.90 .00 4.90 2425 ---- 4.90B ---- 4.90B 4.80 .00 4.80 2430 ---- 4.80B ---- 4.80B 4.70 .00 4.70 2440 ---- 4.60B ---- 4.60B 4.50 .00 4.50 2450 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 5 2460 ---- ---- ---- ---- 4.20 .00 4.20 2475 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 2500 ---- 3.70B ---- 3.70B 3.60 .00 3.60 45 2525 ---- ---- ---- ---- 3.30 .00 3.30 2550 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1 2575 ---- ---- ---- ---- 2.80 .00 2.80 6 2600 ---- ---- ---- ---- 2.60 .00 2.60 7 2625 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 11 2650 ---- ---- ---- ---- 2.20 .00 2.20 12 2750 ---- ---- ---- ---- 1.60 .00 1.60 5 3000 ---- ---- ---- ---- .90 +.10 .80 41 OG JUN24 Gold Option CALL 900 ---- 998.90B 989.70A 989.70A 990.80 -7.20 998.00 925 ---- 974.20B 964.70A 964.70A 965.80 -7.20 973.00 950 ---- 948.90B 939.70A 939.70A 940.80 -7.20 948.00 975 ---- 924.20B 914.70A 914.70A 915.80 -7.20 923.00 1000 ---- 898.90B 889.70A 889.70A 890.80 -7.20 898.00 1025 ---- 874.20B 864.70A 864.70A 865.80 -7.20 873.00 1050 ---- 848.90B 839.70A 839.70A 840.80 -7.20 848.00 1075 ---- 824.10B 814.70A 814.70A 815.80 -7.20 823.00 1090 ---- 809.10B 799.90A 799.90A 800.80 -7.20 808.00 1100 ---- 799.30B 789.70A 789.70A 790.80 -7.20 798.00 1110 ---- 788.80B 779.90A 779.90A 780.80 -7.20 788.00 1120 ---- 778.90B 769.90A 769.90A 770.80 -7.20 778.00 1125 ---- 774.00B 764.70A 764.70A 765.80 -7.20 773.00 1130 ---- 768.80B 759.90A 759.90A 760.80 -7.20 768.00 1140 ---- 758.90B 749.90A 749.90A 750.80 -7.20 758.00 1150 ---- 749.30B 739.70A 739.70A 740.80 -7.20 748.00 1160 ---- 738.80B 729.90A 729.90A 730.80 -7.20 738.00 1170 ---- 728.90B 719.90A 719.90A 720.80 -7.20 728.00 1175 ---- 724.00B 714.70A 714.70A 715.80 -7.20 723.00 1180 ---- 719.20B 709.90A 709.90A 710.80 -7.20 718.00 1190 ---- 708.90B 699.90A 699.90A 700.80 -7.20 708.00 1195 ---- 703.90B 694.90A 694.90A 695.80 -7.20 703.00 1200 ---- 699.30B 689.70A 689.70A 690.80 -7.20 698.00 1205 ---- 693.90B 684.90A 684.90A 685.80 -7.20 693.00 1210 ---- 688.90B 679.90A 679.90A 680.80 -7.20 688.00 1215 ---- 683.90B 674.90A 674.90A 675.80 -7.20 683.00 1220 ---- 679.10B 669.90A 669.90A 670.80 -7.20 678.00 1225 ---- 674.30B 664.70A 664.70A 665.80 -7.20 673.00 1230 ---- 669.20B 659.90A 659.90A 660.80 -7.20 668.00 1235 ---- 663.90B 654.90A 654.90A 655.80 -7.20 663.00 1240 ---- 658.90B 649.90A 649.90A 650.80 -7.20 658.00 1245 ---- 654.20B 644.90A 644.90A 645.80 -7.20 653.00 1250 ---- 649.40B 639.70A 639.70A 640.80 -7.20 648.00 1255 ---- 644.20B 634.90A 634.90A 635.80 -7.20 643.00 1260 ---- 638.90B 629.90A 629.90A 630.80 -7.20 638.00 1265 ---- 633.90B 624.90A 624.90A 625.80 -7.20 633.00 1270 ---- 628.90B 619.90A 619.90A 620.80 -7.20 628.00 1275 ---- 624.10B 614.80A 614.80A 615.80 -7.20 623.00 1280 ---- 619.20B 609.90A 609.90A 610.80 -7.20 618.00 1285 ---- 613.90B 604.90A 604.90A 605.80 -7.20 613.00 1290 ---- 609.10B 599.90A 599.90A 600.80 -7.20 608.00 1295 ---- 604.20B 594.90A 594.90A 595.80 -7.20 603.00 1300 ---- 599.10B 589.80A 589.80A 590.80 -7.20 598.00 1305 ---- 594.20B 584.90A 584.90A 585.80 -7.20 593.00 1310 ---- 588.90B 579.90A 579.90A 580.80 -7.20 588.00 1315 ---- 583.90B 574.90A 574.90A 575.80 -7.20 583.00 1320 ---- 579.20B 569.90A 569.90A 570.80 -7.20 578.00 1325 ---- 574.10B 564.80A 564.80A 565.80 -7.20 573.00 1330 ---- 569.10B 559.90A 559.90A 560.80 -7.20 568.00 1335 ---- 564.20B 554.90A 554.90A 555.80 -7.20 563.00 1340 ---- 559.00B 549.90A 549.90A 550.80 -7.20 558.00 1345 ---- 554.30B 544.90A 544.90A 545.80 -7.20 553.00 1350 ---- 549.10B 539.80A 539.80A 540.80 -7.20 548.00 1355 ---- 544.00B 534.90A 534.90A 535.80 -7.20 543.00 1360 ---- 539.20B 529.90A 529.90A 530.80 -7.20 538.00 1365 ---- 533.90B 524.90A 524.90A 525.80 -7.20 533.00 1370 ---- 529.10B 519.90A 519.90A 520.80 -7.20 528.00 1375 ---- 524.40B 514.80A 514.80A 515.80 -7.20 523.00 1380 ---- 519.10B 509.90A 509.90A 510.80 -7.20 518.00 1385 ---- 514.30B 504.90A 504.90A 505.80 -7.20 513.00 1390 ---- 509.00B 499.90A 499.90A 500.80 -7.20 508.00 1395 ---- 504.00B 494.90A 494.90A 495.80 -7.20 503.00 1400 ---- 499.40B 489.80A 489.80A 490.80 -7.20 498.00 1405 ---- 494.00B 484.90A 484.90A 485.80 -7.20 493.00 1410 ---- 489.10B 479.90A 479.90A 480.80 -7.20 488.00 1415 ---- 484.20B 474.90A 474.90A 475.80 -7.20 483.00 1420 ---- 479.10B 469.90A 469.90A 470.80 -7.20 478.00 1425 ---- 474.40B 464.80A 464.80A 465.80 -7.20 473.00 1430 ---- 469.00B 459.90A 459.90A 460.80 -7.20 468.00 1435 ---- 464.00B 454.90A 454.90A 455.80 -7.20 463.00 1440 ---- 459.20B 449.90A 449.90A 450.80 -7.20 458.00 1445 ---- 454.00B 444.90A 444.90A 445.80 -7.20 453.00 1450 ---- 449.30B 439.80A 439.80A 440.80 -7.20 448.00 1455 ---- 444.00B 434.90A 434.90A 435.80 -7.20 443.00 1460 ---- 439.10B 429.90A 429.90A 430.80 -7.20 438.00 1465 ---- 434.30B 424.90A 424.90A 425.80 -7.20 433.00 1470 ---- 429.00B 419.90A 419.90A 420.80 -7.20 428.00 1475 ---- 424.40B 414.80A 414.80A 415.80 -7.20 423.00 1480 ---- 419.20B 409.90A 409.90A 410.80 -7.20 418.00 1485 ---- 414.10B 404.90A 404.90A 405.80 -7.20 413.00 1490 ---- 409.20B 399.90A 399.90A 400.80 -7.20 408.00 1495 ---- 404.30B 394.90A 394.90A 395.80 -7.20 403.00 1500 ---- 399.30B 388.00A 388.00A 390.80 -7.20 398.00 1505 ---- 394.30B 384.90A 384.90A 385.80 -7.20 393.00 1510 ---- 389.00B 379.90A 379.90A 380.80 -7.20 388.00 1515 ---- 384.30B 374.90A 374.90A 375.80 -7.20 383.00 1520 ---- 379.30B 369.90A 369.90A 370.80 -7.20 378.00 1525 ---- 376.30B 363.10A 363.10A 365.90 -7.10 373.00 1530 ---- 369.20B 360.00A 360.00A 360.90 -7.20 368.10 1535 ---- 364.40B 355.10A 355.10A 356.00 -7.10 363.10 1540 ---- 359.40B 350.00A 350.00A 351.10 -7.10 358.20 1545 ---- 354.50B 345.10A 345.10A 346.20 -7.00 353.20 1550 ---- 351.70B 338.60A 338.60A 341.30 -7.00 348.30 1555 ---- 344.50B 335.40A 335.40A 336.40 -7.00 343.40 1560 ---- 339.90B 330.50A 330.50A 331.60 -7.00 338.60 1565 ---- 334.90B 325.60A 325.60A 326.80 -6.90 333.70 1570 ---- 330.00B 320.80A 320.80A 321.90 -6.90 328.80 1575 ---- 327.40B 314.40A 314.40A 317.10 -6.90 324.00 1580 ---- 320.50B 311.20A 311.20A 312.30 -6.90 319.20 1585 ---- 315.70B 306.40A 306.40A 307.60 -6.80 314.40 1590 ---- 310.60B 301.60A 301.60A 302.80 -6.80 309.60 1595 ---- 306.10B 296.90A 296.90A 298.10 -6.70 304.80 1600 ---- 303.40B 290.70A 290.70A 293.40 -6.70 300.10 1605 ---- 296.40B 287.40A 287.40A 288.70 -6.60 295.30 1610 ---- 291.90B 282.80A 282.80A 284.00 -6.60 290.60 1615 ---- 287.30B 278.10A 278.10A 279.30 -6.60 285.90 1620 ---- 282.60B 273.40A 273.40A 274.70 -6.60 281.30 1625 ---- 279.90B 267.40A 267.40A 270.10 -6.50 276.60 1630 ---- 273.00B 264.20A 264.20A 265.50 -6.50 272.00 1635 ---- 268.70B 259.60A 259.60A 260.90 -6.50 267.40 1640 ---- 264.10B 254.90A 254.90A 256.30 -6.50 262.80 1645 ---- 259.50B 249.30A 249.30A 251.80 -6.40 258.20 1650 ---- 256.90B 244.80A 244.80A 247.30 -6.30 253.60 1655 ---- 252.30B 240.20A 240.20A 242.80 -6.30 249.10 1660 ---- 247.90B 235.90A 235.90A 238.30 -6.30 244.60 1665 ---- 243.30B 231.30A 231.30A 233.90 -6.20 240.10 1670 ---- 238.80B 226.90A 226.90A 229.50 -6.20 235.70 1675 ---- 234.40B 222.70A 222.70A 225.10 -6.20 231.30 2 13 1680 ---- 230.00B 218.20A 218.20A 220.70 -6.20 226.90 1685 ---- 225.70B 213.90A 213.90A 216.40 -6.10 222.50 1690 ---- 221.30B 209.60A 209.60A 212.10 -6.10 218.20 1695 ---- 217.00B 205.50A 205.50A 207.90 -6.00 213.90 1700 ---- 212.60B 201.30A 201.30A 203.60 -6.00 209.60 1 1705 ---- 208.40B 197.00A 197.00A 199.40 -5.90 205.30 1710 ---- 204.10B 193.00A 193.00A 195.30 -5.80 201.10 1715 ---- 200.00B 188.80A 188.80A 191.20 -5.80 197.00 1720 ---- 195.80B 184.80A 184.80A 187.10 -5.70 192.80 1725 ---- 191.70B 180.80A 180.80A 183.00 -5.70 188.70 1730 ---- 187.60B 176.80A 176.80A 179.00 -5.60 184.60 1735 ---- 183.50B 172.70A 172.70A 175.00 -5.60 180.60 1740 ---- 179.50B 168.80A 168.80A 171.10 -5.50 176.60 1745 ---- 175.50B 165.10A 165.10A 167.20 -5.50 172.70 1750 ---- 171.50B 161.20A 161.20A 163.40 -5.40 168.80 2 2 1755 ---- 167.60B 157.50A 157.50A 159.60 -5.30 164.90 1760 ---- 163.80B 153.80A 153.80A 155.80 -5.30 161.10 1765 ---- 160.00B 150.10A 150.10A 152.10 -5.30 157.40 1770 ---- 156.20B 146.50A 146.50A 148.50 -5.10 153.60 1775 ---- 152.50B 142.90A 142.90A 144.90 -5.10 150.00 1780 ---- 148.90B 139.40A 139.40A 141.30 -5.10 146.40 1785 ---- 145.30B 135.90A 135.90A 137.80 -5.00 142.80 1790 ---- 141.70B 132.50A 132.50A 134.40 -4.90 139.30 1795 ---- 138.20B 129.10A 129.10A 131.00 -4.80 135.80 1800 ---- 134.70B 125.80A 125.80A 127.70 -4.70 2 132.40 3 21 1805 ---- 131.30B 122.60A 122.60A 124.40 -4.60 129.00 1810 ---- 128.00B 119.40A 119.40A 121.20 -4.50 125.70 3 1815 ---- 124.70B 116.30A 116.30A 118.00 -4.50 122.50 1820 ---- 121.50B 113.10A 113.10A 114.90 -4.40 119.30 1825 ---- 118.30B 110.20A 110.20A 111.90 -4.30 116.20 1830 ---- 115.20B 107.30A 107.30A 108.90 -4.20 113.10 20 1835 ---- 112.20B 104.40A 104.40A 106.00 -4.10 110.10 1840 ---- 109.20B 101.60A 101.60A 103.10 -4.10 107.20 1845 ---- 106.30B 98.80A 98.80A 100.30 -4.00 104.30 1850 ---- 103.50B 96.10A 96.10A 97.60 -3.90 2 101.50 3 409 1855 ---- 100.60B 93.40A 93.40A 94.90 -3.80 98.70 1860 ---- 97.80B 90.80A 90.80A 92.30 -3.70 96.00 2 1865 ---- 95.10B 88.30A 88.30A 89.70 -3.70 93.40 1870 ---- 92.70B 85.90A 85.90A 87.20 -3.60 90.80 1875 ---- 90.20B 83.50A 83.50A 84.80 -3.50 1 88.30 1 1 1880 ---- 87.70B 81.10A 81.10A 82.40 -3.40 85.80 1 76 1885 ---- 85.10B 78.90A 78.90A 80.10 -3.30 83.40 1890 ---- 82.90B 76.60A 76.60A 77.90 -3.20 81.10 1895 ---- 80.40B 74.50A 74.50A 75.70 -3.10 78.80 1900 76.60 78.50B 72.40A 78.50B 73.60 -3.00 5 76.60 85 1905 ---- 75.90B 70.40A 70.40A 71.50 -2.90 74.40 1910 ---- 73.80B 68.40A 68.40A 69.50 -2.90 72.40 1915 ---- 71.70B 66.50A 66.50A 67.60 -2.70 70.30 2 1920 ---- 69.70B 64.60A 64.60A 65.70 -2.70 68.40 1925 ---- 68.00B 62.80A 68.00B 63.80 -2.60 66.40 35 1930 ---- 65.80B 61.10A 61.10A 62.00 -2.60 64.60 1935 ---- 64.00B 59.40A 59.40A 60.30 -2.50 62.80 1940 ---- 62.20B 57.70A 57.70A 58.60 -2.40 61.00 1 1945 ---- 60.70B 56.10A 56.10A 57.00 -2.30 59.30 1950 ---- 59.00B 54.50A 59.00B 55.40 -2.30 57.70 220 1955 ---- 57.40B 53.10A 57.40B 53.90 -2.20 56.10 1960 ---- 55.80B 51.60A 55.80B 52.40 -2.10 54.50 76 1965 ---- 54.30B 50.20A 54.30B 51.00 -2.00 53.00 1970 ---- 52.80B 48.80A 52.80B 49.60 -2.00 51.60 400 1975 ---- 51.30B 47.40A 51.30B 48.20 -1.90 50.10 32 1980 ---- 49.90B 46.20A 49.90B 46.90 -1.90 48.80 1985 ---- 48.60B 44.90A 48.60B 45.60 -1.90 47.50 76 1990 ---- 47.20B 43.80A 43.80A 44.40 -1.80 46.20 5 1995 ---- 45.90B 42.60A 45.90B 43.20 -1.70 44.90 2000 ---- 44.80B 41.30A 44.80B 42.10 -1.60 1 43.70 9 481 2005 ---- 43.40B 40.40A 40.40A 41.00 -1.60 42.60 169 2010 ---- 42.40B 39.20A 42.40B 39.90 -1.50 41.40 670 2015 ---- 41.10B 38.30A 41.10B 38.80 -1.50 40.30 2020 ---- 40.20B 37.20A 40.20B 37.80 -1.50 39.30 30 2025 ---- 39.20B 36.30A 39.20B 36.80 -1.40 38.20 76 2030 ---- 38.00B 35.40A 35.40A 35.90 -1.40 37.30 50 2035 ---- 37.00B 34.50A 34.50A 35.00 -1.30 36.30 100 2040 ---- 36.20B 33.60A 36.20B 34.10 -1.30 35.40 50 2045 ---- 35.20B 32.70A 32.70A 33.20 -1.20 34.40 10 2050 ---- 34.40B 31.90A 34.40B 32.40 -1.20 42 33.60 292 2055 ---- 33.50B 31.10A 33.50B 31.60 -1.10 32.70 4 2060 ---- 32.70B 30.30A 32.70B 30.80 -1.10 31.90 80 2065 ---- 31.80B 29.60A 29.60A 30.00 -1.10 31.10 2070 ---- 31.10B 28.80A 31.10B 29.30 -1.00 30.30 60 2075 ---- 30.30B 28.10A 30.30B 28.60 -1.00 29.60 830 2080 ---- 29.50B 27.50A 27.50A 27.90 -.90 28.80 2085 ---- 28.80B 26.80A 26.80A 27.20 -.90 28.10 2090 ---- 28.10B 26.10A 26.10A 26.50 -.90 27.40 2095 ---- 27.40B 25.50A 25.50A 25.90 -.90 26.80 2100 25.00 26.80B 24.90A 24.90A 25.30 -.80 94 26.10 28 3283 2105 ---- 26.10B 24.30A 24.30A 24.70 -.80 25.50 8 8 2110 25.60 25.60 23.70A 23.70A 24.10 -.80 2 24.90 2 122 2115 ---- 24.90B 23.20A 24.90B 23.50 -.80 24.30 2120 ---- 24.30B 22.60A 24.30B 23.00 -.70 23.70 25 2125 ---- 23.70B 22.20A 23.70B 22.50 -.70 23.20 61 2130 ---- 23.20B 21.70A 23.20B 22.00 -.60 22.60 2135 ---- 22.70B 21.20A 21.20A 21.50 -.60 22.10 2140 ---- 22.10B 20.70A 22.10B 21.00 -.60 21.60 155 2145 ---- 21.60B 20.30A 21.60B 20.50 -.60 21.10 50 2150 ---- 21.10B 19.70A 21.10B 20.00 -.60 20.60 1 1553 2155 ---- 20.60B 19.40A 20.60B 19.60 -.50 20.10 206 2160 ---- 20.20B 18.90A 20.20B 19.10 -.60 19.70 124 2165 ---- 19.70B 18.50A 19.70B 18.70 -.50 19.20 2170 ---- 19.30B 18.10A 19.30B 18.30 -.50 18.80 268 2175 ---- 18.90B 17.70A 18.90B 17.90 -.50 18.40 93 2180 ---- 18.40B 17.40A 18.40B 17.50 -.50 18.00 201 2185 ---- 18.10B 16.90A 18.10B 17.10 -.50 17.60 1410 2190 ---- 17.70B 16.60A 17.60B 16.80 -.40 17.20 655 2195 ---- 17.20B 16.30A 17.20B 16.40 -.40 16.80 60 2200 ---- 16.90B 15.90A 16.90B 16.10 -.30 16.40 14721 2205 ---- 16.50B 15.60A 16.50B 15.70 -.40 16.10 60 2210 ---- 16.10B 15.30A 16.10B 15.40 -.30 15.70 2215 ---- 15.70B 14.90A 15.70B 15.10 -.30 15.40 15 2220 ---- 15.40B 14.60A 15.40B 14.80 -.30 15.10 2225 ---- 15.10B 14.30A 15.10B 14.40 -.30 14.70 465 2230 14.50 14.70B 14.00 14.10B 14.10 -.30 9 14.40 37 2235 ---- 14.40B 13.70A 14.40B 13.90 -.20 14.10 2240 ---- 14.10B 13.50A 14.10B 13.60 -.20 13.80 16 2245 ---- 13.80B 13.20A 13.80B 13.30 -.20 13.50 2250 13.00 13.50B 12.90A 13.50B 13.00 -.30 3 13.30 11 4057 2255 ---- 13.20B 12.70A 13.20B 12.80 -.20 13.00 35 2260 ---- 13.00B 12.40A 13.00B 12.50 -.20 12.70 4 401 2265 ---- 12.70B 12.20A 12.70B 12.30 -.10 12.40 2270 ---- 12.40B 12.00A 12.40B 12.00 -.20 12.20 2275 ---- 12.20B 11.70A 12.20B 11.80 -.10 11.90 687 2280 ---- 11.90B 11.50A 11.90B 11.60 -.10 11.70 16 2285 ---- 11.70B 11.30A 11.70B 11.30 -.20 11.50 2290 ---- 11.50B 11.10A 11.50B 11.10 -.10 11.20 2295 ---- 11.20B 10.90A 11.20B 10.90 -.10 11.00 6 2300 ---- 11.10B 10.60A 11.10B 10.70 -.10 10.80 1698 2305 ---- 10.80B 10.40A 10.80B 10.50 -.10 10.60 2310 ---- 10.60B 10.20A 10.60B 10.30 -.10 10.40 2315 ---- 10.40B 10.10A 10.40B 10.10 -.10 10.20 350 2320 ---- 10.20B 9.90A 10.20B 9.90 -.10 10.00 2325 ---- 10.00B 9.70A 10.00B 9.70 -.10 9.80 122 2330 ---- 9.80B 9.50A 9.80B 9.50 -.10 9.60 2335 ---- 9.60B 9.30A 9.60B 9.40 .00 9.40 2340 ---- 9.40B ---- 9.40B 9.20 .00 9.20 2345 ---- 9.20B 9.00A 9.20B 9.00 -.10 9.10 2350 ---- 9.20B 8.80A 9.20B 8.90 .00 8.90 235 2355 ---- 8.90B ---- 8.90B 8.70 .00 8.70 33 2360 ---- 8.70B 8.50A 8.70B 8.50 -.10 8.60 2370 ---- 8.40B 8.20A 8.40B 8.20 -.10 8.30 2375 ---- 8.30B ---- 8.30B 8.10 .00 8.10 13 2380 ---- 8.10B 7.90A 8.10B 7.90 -.10 8.00 2390 ---- 7.80B ---- 7.80B 7.70 .00 7.70 2400 ---- 7.70B ---- 7.70B 7.40 .00 7.40 2435 2410 ---- 7.30B ---- 7.30B 7.20 +.10 7.10 2420 ---- 7.00B ---- 7.00B 6.90 .00 6.90 2425 ---- 6.90B ---- 6.90B 6.80 .00 6.80 2430 ---- 6.80B ---- 6.80B 6.70 +.10 6.60 2440 ---- 6.60B ---- 6.60B 6.40 .00 6.40 2450 ---- 6.40B ---- 6.30B 6.20 .00 6.20 159 2460 ---- 6.10B ---- 6.10B 6.00 .00 6.00 2475 ---- 5.80B ---- 5.80B 5.70 .00 5.70 8 2500 5.40 5.50B 5.40 5.50B 5.30 +.10 1 5.20 4437 2525 ---- 5.00B ---- 4.90B 4.90 +.10 4.80 2550 ---- 4.70B ---- 4.70B 4.50 +.10 4.40 2080 2575 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 7 2600 ---- 4.00B ---- 4.00B 3.80 .00 3.80 705 2625 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 25 2650 ---- 3.40B ---- ---- 3.30 .00 3.30 47 2700 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1052 2750 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1950 2800 ---- 2.20B ---- 2.20B 2.20 +.10 1 2.10 587 2850 ---- ---- ---- ---- 1.90 .00 1.90 301 2875 ---- ---- ---- ---- 1.80 .00 1.80 375 2950 ---- ---- ---- ---- 1.50 .00 1.50 37 3000 ---- ---- ---- ---- 1.30 .00 1.30 5084 3200 ---- ---- ---- ---- .80 .00 .80 1100 3500 ---- ---- ---- ---- .50 .00 .50 4416 4000 .30 .30 .30 .30 .20 -.10 10 .30 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 633.10 -7.60 640.70 1300 ---- ---- ---- ---- 608.10 -7.60 615.70 1325 ---- ---- ---- ---- 583.10 -7.60 590.70 1350 ---- ---- ---- ---- 558.10 -7.60 565.70 1375 ---- ---- ---- ---- 533.10 -7.60 540.70 1400 ---- ---- ---- ---- 508.10 -7.60 515.70 1425 ---- ---- ---- ---- 483.10 -7.60 490.70 1450 ---- ---- ---- ---- 458.10 -7.60 465.70 1470 ---- ---- ---- ---- 438.10 -7.60 445.70 1475 ---- ---- ---- ---- 433.10 -7.60 440.70 1480 ---- ---- ---- ---- 428.10 -7.60 435.70 1490 ---- ---- ---- ---- 418.10 -7.60 425.70 1500 ---- ---- 405.50A 405.50A 408.10 -7.60 415.70 1510 ---- ---- ---- ---- 398.10 -7.60 405.70 1520 ---- ---- ---- ---- 388.20 -7.50 395.70 1525 ---- 394.10B 380.70A 380.70A 383.20 -7.50 390.70 1530 ---- ---- ---- ---- 378.30 -7.50 385.80 1540 ---- ---- ---- ---- 368.40 -7.50 375.90 1550 ---- 369.50B 356.30A 356.30A 358.60 -7.50 366.10 1560 ---- ---- ---- ---- 348.90 -7.40 356.30 1565 ---- ---- ---- ---- 344.10 -7.30 351.40 1570 ---- ---- ---- ---- 339.30 -7.30 346.60 1575 ---- 345.10B 332.20A 332.20A 334.50 -7.30 341.80 1580 ---- ---- ---- ---- 329.70 -7.30 337.00 1585 ---- ---- ---- ---- 324.90 -7.30 332.20 1590 ---- ---- ---- ---- 320.20 -7.20 327.40 1595 ---- ---- ---- ---- 315.40 -7.20 322.60 1600 ---- 321.20B 308.50A 308.50A 310.70 -7.20 317.90 1605 ---- ---- ---- ---- 306.00 -7.20 313.20 1610 ---- ---- ---- ---- 301.40 -7.10 308.50 1615 ---- ---- ---- ---- 296.70 -7.10 303.80 1620 ---- ---- ---- ---- 292.10 -7.00 299.10 1625 ---- 297.70B 285.20A 285.20A 287.40 -7.00 294.40 1630 ---- ---- ---- ---- 282.90 -6.90 289.80 1635 ---- ---- ---- ---- 278.30 -6.90 285.20 1640 ---- ---- ---- ---- 273.70 -6.90 280.60 1645 ---- ---- 267.00A 267.00A 269.20 -6.80 276.00 1650 ---- 274.70B 262.50A 262.50A 264.70 -6.80 271.50 1655 ---- 269.00B 258.00A 258.00A 260.20 -6.80 267.00 1660 ---- 265.60B 253.50A 253.50A 255.80 -6.70 262.50 1665 ---- 261.10B 249.10A 249.10A 251.30 -6.70 258.00 1670 ---- 256.70B 244.70A 244.70A 246.90 -6.60 253.50 1675 ---- 252.20B 240.30A 240.30A 242.50 -6.60 249.10 2 1680 ---- 247.80B 236.00A 236.00A 238.20 -6.50 244.70 1685 ---- 243.40B 231.70A 231.70A 233.80 -6.50 240.30 1690 ---- 239.10B 227.40A 227.40A 229.50 -6.50 236.00 1695 ---- 234.70B 223.10A 223.10A 225.30 -6.40 231.70 1700 ---- 230.40B 218.90A 218.90A 221.00 -6.40 227.40 2 1705 ---- 226.10B 214.70A 214.70A 216.80 -6.30 223.10 1710 ---- 221.90B 210.50A 210.50A 212.60 -6.30 218.90 1 1715 ---- 217.60B 206.40A 206.40A 208.50 -6.20 214.70 1720 ---- 213.50B 202.30A 202.30A 204.40 -6.10 210.50 1725 ---- 209.30B 198.30A 198.30A 200.30 -6.10 206.40 1730 ---- 205.20B 194.20A 194.20A 196.30 -6.00 1 202.30 1735 ---- 201.10B 190.30A 190.30A 192.30 -6.00 198.30 1740 ---- 197.00B 186.30A 186.30A 188.30 -6.00 194.30 1745 ---- 193.00B 182.40A 182.40A 184.40 -5.90 190.30 1750 ---- 189.10B 178.60A 178.60A 180.50 -5.90 186.40 1755 ---- 185.10B 174.70A 174.70A 176.70 -5.80 182.50 1760 ---- 181.20B 171.00A 171.00A 172.90 -5.70 178.60 1765 ---- 177.40B 167.20A 167.20A 169.10 -5.70 174.80 1770 ---- 173.60B 163.50A 163.50A 165.40 -5.60 171.00 1775 ---- 169.80B 159.90A 159.90A 161.70 -5.60 167.30 1780 ---- 166.10B 156.30A 156.30A 158.10 -5.50 163.60 1785 ---- 162.40B 152.80A 152.80A 154.50 -5.50 160.00 1790 ---- 158.80B 149.30A 149.30A 151.00 -5.40 156.40 1795 ---- 155.20B 145.80A 145.80A 147.50 -5.40 152.90 1800 ---- 151.70B 142.40A 142.40A 144.10 -5.30 149.40 1805 ---- 148.20B 139.10A 139.10A 140.70 -5.20 145.90 1810 ---- 144.80B 135.80A 135.80A 137.40 -5.10 1 142.50 1815 ---- 141.40B 132.60A 132.60A 134.10 -5.10 139.20 1820 ---- 138.00B 129.40A 129.40A 130.90 -5.00 135.90 1825 ---- 134.80B 126.20A 126.20A 127.80 -4.90 132.70 1830 ---- 131.50B 123.20A 123.20A 124.70 -4.80 129.50 1835 ---- 128.40B 120.20A 120.20A 121.60 -4.70 126.30 1840 ---- 125.30B 117.20A 117.20A 118.60 -4.70 123.30 1845 ---- 122.20B 114.30A 114.30A 115.70 -4.50 120.20 1850 ---- 119.20B 111.40A 111.40A 112.80 -4.50 117.30 1855 ---- 116.30B 108.60A 108.60A 110.00 -4.40 114.40 1860 ---- 113.40B 105.90A 105.90A 107.20 -4.30 111.50 1865 ---- 110.50B 103.20A 103.20A 104.50 -4.20 108.70 1870 ---- 107.80B 100.60A 100.60A 101.80 -4.20 106.00 1875 ---- 105.10B 98.10A 98.10A 99.20 -4.10 103.30 1880 ---- 102.40B 95.60A 95.60A 96.70 -4.00 100.70 1885 ---- 99.80B 93.10A 93.10A 94.20 -3.90 98.10 1890 ---- 97.20B 90.70A 90.70A 91.80 -3.80 95.60 1895 ---- 94.70B 88.40A 88.40A 89.40 -3.70 93.10 1900 ---- 92.50B 86.10A 86.10A 87.10 -3.70 90.80 1905 ---- 89.90B 83.90A 83.90A 84.90 -3.50 88.40 1910 ---- 87.60B 81.70A 81.70A 82.70 -3.40 86.10 1915 ---- 85.40B 79.60A 79.60A 80.60 -3.30 83.90 1920 ---- 83.20B 77.60A 77.60A 78.50 -3.30 81.80 1925 ---- 81.30B 75.60A 75.60A 76.50 -3.20 79.70 1930 ---- 78.90B 73.70A 73.70A 74.50 -3.10 77.60 1935 ---- 76.90B 71.80A 71.80A 72.60 -3.00 75.60 1940 ---- 74.90B 69.90A 69.90A 70.70 -3.00 73.70 1945 ---- 73.00B 68.20A 68.20A 68.90 -2.90 71.80 1950 ---- 71.40B 66.40A 66.40A 67.20 -2.80 70.00 1955 ---- 69.30B 64.70A 64.70A 65.50 -2.70 68.20 1960 ---- 67.50B 63.10A 63.10A 63.80 -2.60 66.40 1965 ---- 65.80B 61.50A 61.50A 62.20 -2.60 64.80 1970 ---- 64.10B 60.00A 60.00A 60.60 -2.50 63.10 1975 ---- 62.80B 58.50A 58.50A 59.10 -2.40 61.50 2 1980 ---- 61.20B 57.00A 57.00A 57.60 -2.40 60.00 1985 ---- 59.40B 55.60A 55.60A 56.20 -2.30 58.50 1990 ---- 57.90B 54.20A 54.20A 54.80 -2.20 57.00 1995 ---- 56.50B 52.90A 52.90A 53.40 -2.20 55.60 2000 ---- 55.30B 51.60A 51.60A 52.10 -2.10 54.20 12 2005 ---- 53.70B 50.30A 50.30A 50.80 -2.10 52.90 2010 ---- 52.40B 49.10A 49.10A 49.60 -2.00 51.60 150 2015 ---- 51.10B 47.90A 47.90A 48.40 -1.90 50.30 1 2020 ---- 49.90B 46.70A 46.70A 47.20 -1.90 49.10 57 2025 ---- 48.90B 45.60A 45.60A 46.10 -1.80 47.90 25 2030 ---- 47.50B 44.50A 44.50A 45.00 -1.70 46.70 2035 ---- 46.30B 43.50A 43.50A 43.90 -1.70 45.60 2040 ---- 45.20B 42.50A 42.50A 42.80 -1.70 44.50 2045 ---- 44.10B 41.50A 41.50A 41.80 -1.60 43.40 2050 ---- 43.30B 40.50A 43.30B 40.80 -1.60 42.40 1 301 2055 ---- 42.10B 39.50A 39.50A 39.90 -1.50 41.40 2060 ---- 41.10B 38.60A 38.60A 39.00 -1.40 40.40 2065 ---- 40.10B 37.70A 37.70A 38.10 -1.30 39.40 2070 ---- 39.20B 36.90A 36.90A 37.20 -1.30 38.50 2075 ---- 38.40B 36.00A 38.40B 36.30 -1.30 37.60 2080 ---- 37.40B 35.20A 35.20A 35.50 -1.20 36.70 2085 ---- 36.50B 34.40A 34.40A 34.70 -1.20 35.90 2090 ---- 35.70B 33.70A 33.70A 33.90 -1.20 35.10 2095 ---- 34.90B 32.90A 32.90A 33.10 -1.20 34.30 2100 ---- 34.30B 32.20A 34.30B 32.40 -1.10 33.50 3 250 2105 ---- 33.30B 31.50A 31.50A 31.70 -1.00 32.70 2110 ---- 32.60B 30.80A 30.80A 31.00 -1.00 32.00 2115 ---- 32.00B 30.10A 32.00B 30.30 -1.00 31.30 2120 ---- 31.20B 29.40A 31.20B 29.60 -1.00 30.60 2 2125 ---- 30.60B 28.80A 30.60B 29.00 -.90 29.90 21 2130 ---- 29.80B 28.20A 29.80B 28.40 -.80 29.20 2135 ---- 29.20B 27.60A 29.20B 27.80 -.80 28.60 2140 ---- 28.50B 27.00A 28.50B 27.20 -.80 28.00 2145 ---- 27.90B 26.40A 27.90B 26.60 -.80 27.40 2150 ---- 27.40B 25.90A 27.40B 26.00 -.80 26.80 139 2155 ---- 26.70B 25.30A 26.70B 25.50 -.70 26.20 2160 ---- 26.20B 24.80A 26.20B 24.90 -.80 25.70 9 2165 ---- 25.60B 24.30A 25.60B 24.40 -.70 25.10 2170 ---- 25.10B 23.80A 25.10B 23.90 -.70 24.60 2175 ---- 24.60B 23.30A 24.60B 23.40 -.70 24.10 2180 ---- 24.00B 22.80A 24.00B 22.90 -.70 23.60 2185 ---- 23.50B 22.40A 23.50B 22.50 -.60 23.10 2190 ---- 23.10B 21.90A 23.10B 22.00 -.70 22.70 2195 ---- 22.60B 21.50A 22.60B 21.60 -.60 22.20 2200 ---- 22.10B 21.10A 22.10B 21.10 -.60 21.70 244 2205 ---- 21.70B 20.70A 21.70B 20.70 -.60 21.30 6 2210 ---- 21.20B 20.20A 21.20B 20.30 -.60 20.90 2215 ---- 20.80B 19.80A 20.80B 19.90 -.60 20.50 2220 ---- 20.40B 19.50A 20.40B 19.50 -.60 20.10 225 2225 ---- 20.00B 19.10A 20.00B 19.10 -.60 19.70 2 2230 ---- 19.60B 18.70A 19.60B 18.80 -.50 19.30 2235 ---- 19.20B 18.40A 19.20B 18.40 -.50 18.90 2240 ---- 18.80B 18.00A 18.80B 18.00 -.50 18.50 2245 ---- 18.40B 17.70A 18.40B 17.70 -.50 18.20 2250 17.40 18.10B 17.30A 17.30A 17.40 -.40 25 17.80 3 2255 ---- 17.70B 17.00A 17.70B 17.00 -.50 17.50 2260 ---- 17.40B 16.70A 17.40B 16.70 -.40 17.10 2265 ---- 17.00B 16.40A 17.00B 16.40 -.40 16.80 2270 ---- 16.70B 16.10A 16.70B 16.10 -.40 16.50 2275 ---- 16.40B 15.80A 16.40B 15.80 -.40 16.20 28 2280 ---- 16.10B 15.50A 16.10B 15.50 -.40 15.90 2285 ---- 15.80B 15.20A 15.80B 15.20 -.40 15.60 2290 ---- 15.50B 14.90A 15.50B 14.90 -.40 15.30 2295 ---- 15.20B 14.60A 15.20B 14.70 -.30 15.00 10 2300 ---- 14.90B 14.40A 14.90B 14.40 -.30 14.70 302 2305 ---- 14.60B 14.10A 14.60B 14.10 -.30 14.40 400 2310 ---- 14.30B 13.90A 14.30B 13.90 -.30 14.20 2315 ---- 14.10B 13.60A 14.10B 13.60 -.30 13.90 2320 ---- 13.80B 13.40A 13.80B 13.40 -.20 13.60 1 1 2325 ---- 13.50B 13.10A 13.50B 13.10 -.30 13.40 15 2330 ---- 13.30B 12.90A 13.30B 12.90 -.20 13.10 2335 ---- 13.00B 12.70A 13.00B 12.70 -.20 12.90 2340 ---- 12.80B 12.50A 12.80B 12.50 -.20 12.70 2345 ---- 12.60B 12.20A 12.60B 12.20 -.20 12.40 2350 ---- 12.30B 12.00A 12.30B 12.00 -.20 12.20 146 2355 ---- 12.10B 11.80A 12.10B 11.80 -.20 12.00 2360 ---- 11.90B 11.60A 11.90B 11.60 -.20 11.80 2365 ---- 11.70B 11.40A 11.70B 11.40 -.20 11.60 2370 ---- 11.50B 11.20A 11.50B 11.20 -.20 11.40 2375 ---- 11.30B 11.00A 11.30B 11.00 -.20 11.20 10 2380 ---- 11.10B 10.80A 11.10B 10.80 -.20 11.00 2390 ---- 10.70B 10.50A 10.70B 10.40 -.20 10.60 2400 ---- 10.30B 10.10A 10.30B 10.10 -.10 10.20 1000 2410 ---- ---- 9.80A 9.80A 9.70 -.20 9.90 2420 ---- 9.60B ---- 9.60B 9.40 -.10 9.50 2425 ---- ---- 9.30A 9.30A 9.20 -.20 9.40 2430 ---- 9.30B ---- 9.30B 9.10 -.10 9.20 2440 ---- 9.00B ---- 9.00B 8.80 -.10 8.90 2450 ---- 8.70B ---- 8.70B 8.50 -.10 8.60 2460 ---- 8.40B ---- 8.40B 8.20 -.10 8.30 2470 ---- ---- ---- ---- 7.90 -.20 8.10 2475 ---- 8.00B ---- 8.00B 7.80 -.10 7.90 2500 7.30 7.40B 7.30 7.30 7.20 -.10 6 7.30 234 2525 ---- 6.80B ---- 6.80B 6.60 -.10 6.70 2550 ---- 6.30B ---- 6.30B 6.10 -.10 6.20 63 2575 ---- 5.90B ---- 5.90B 5.70 -.10 5.80 2600 ---- 5.50B ---- 5.50B 5.30 .00 5.30 1100 2625 ---- 5.10B ---- 5.10B 4.90 -.10 5.00 12 2650 ---- 4.70B ---- 4.70B 4.50 -.10 4.60 34 2900 ---- ---- ---- ---- 2.30 -.10 2.40 35 3250 ---- ---- ---- ---- 1.10 .00 1.10 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 508.10 -7.60 515.70 1425 ---- ---- ---- ---- 483.10 -7.60 490.70 1450 ---- ---- ---- ---- 458.10 -7.60 465.70 1475 ---- ---- 431.50A 431.50A 433.10 -7.60 440.70 1500 ---- 418.90B 405.70A 405.70A 408.10 -7.60 415.70 1525 ---- 394.10B 381.20A 381.20A 383.40 -7.50 390.90 1550 ---- 369.70B 356.90A 356.90A 359.10 -7.40 366.50 1575 ---- 345.60B 333.10A 333.10A 335.20 -7.20 342.40 1580 ---- ---- ---- ---- 330.50 -7.20 337.70 1590 ---- ---- ---- ---- 321.10 -7.10 328.20 1600 ---- 322.00B 309.70A 309.70A 311.80 -7.00 318.80 1610 ---- ---- ---- ---- 302.50 -7.00 309.50 1620 ---- ---- ---- ---- 293.40 -6.90 300.30 1625 ---- 298.80B 286.80A 286.80A 288.80 -6.90 295.70 1630 ---- ---- 282.20A 282.20A 284.30 -6.90 291.20 1640 ---- 283.90B 273.30A 273.30A 275.30 -6.80 282.10 1650 ---- 276.10B 264.40A 264.40A 266.40 -6.70 273.10 3 1660 ---- 267.20B 255.60A 255.60A 257.60 -6.60 264.20 1670 ---- 258.40B 246.90A 246.90A 248.90 -6.60 255.50 1675 ---- 254.00B 242.60A 242.60A 244.60 -6.50 251.10 1680 ---- 249.70B 238.30A 238.30A 240.40 -6.40 246.80 1685 ---- 245.30B 234.10A 234.10A 236.10 -6.40 242.50 1690 ---- 241.10B 229.90A 229.90A 231.90 -6.40 238.30 1695 ---- 236.80B 225.70A 225.70A 227.70 -6.30 234.00 1700 ---- 232.60B 221.60A 221.60A 223.50 -6.30 229.80 1 1705 ---- 228.40B 217.50A 217.50A 219.40 -6.20 225.60 1710 ---- 224.20B 213.40A 213.40A 215.30 -6.20 221.50 1715 ---- 220.10B 209.40A 209.40A 211.30 -6.10 217.40 1720 ---- 216.00B 205.30A 205.30A 207.20 -6.10 213.30 1725 ---- 211.90B 201.40A 201.40A 203.30 -6.00 209.30 1730 ---- 207.90B 197.40A 197.40A 199.30 -6.00 205.30 1735 ---- 203.90B 193.60A 193.60A 195.40 -5.90 201.30 1740 ---- 199.90B 189.70A 189.70A 191.50 -5.90 197.40 1745 ---- 196.00B 185.90A 185.90A 187.70 -5.80 193.50 1750 ---- 192.10B 182.10A 182.10A 183.90 -5.70 189.60 1755 ---- 188.30B 178.40A 178.40A 180.10 -5.70 185.80 1760 ---- 184.50B 174.70A 174.70A 176.40 -5.60 182.00 1765 ---- 180.70B 171.10A 171.10A 172.70 -5.60 178.30 1770 ---- 177.00B 167.50A 167.50A 169.10 -5.50 174.60 1775 ---- 173.30B 163.90A 163.90A 165.50 -5.50 171.00 1780 ---- 169.70B 160.40A 160.40A 162.00 -5.40 167.40 1785 ---- 166.10B 156.90A 156.90A 158.50 -5.30 163.80 1790 ---- 162.50B 153.50A 153.50A 155.10 -5.20 160.30 1795 ---- 159.00B 150.20A 150.20A 151.70 -5.20 156.90 1800 ---- 155.60B 146.80A 146.80A 148.40 -5.00 153.40 1805 ---- 152.20B 143.60A 143.60A 145.10 -5.00 150.10 1810 ---- 148.90B 140.40A 140.40A 141.80 -5.00 146.80 1815 ---- 145.60B 137.20A 137.20A 138.60 -4.90 143.50 1820 ---- 142.30B 134.10A 134.10A 135.50 -4.80 140.30 2 1825 ---- 139.10B 131.00A 131.00A 132.40 -4.70 137.10 1830 ---- 136.00B 128.00A 128.00A 129.40 -4.60 134.00 1835 ---- 132.90B 125.10A 125.10A 126.40 -4.60 131.00 1840 ---- 129.80B 122.20A 122.20A 123.50 -4.50 128.00 1845 ---- 126.80B 119.30A 119.30A 120.60 -4.40 125.00 1850 ---- 123.90B 116.50A 116.50A 117.80 -4.30 122.10 1855 ---- 121.00B 113.80A 113.80A 115.00 -4.30 119.30 1860 ---- 118.20B 111.10A 111.10A 112.30 -4.20 116.50 1865 ---- 115.40B 108.50A 108.50A 109.60 -4.20 113.80 1870 ---- 112.70B 105.90A 105.90A 107.00 -4.10 111.10 1875 ---- 110.10B 103.40A 103.40A 104.50 -4.00 108.50 1880 ---- 107.40B 100.90A 100.90A 102.00 -3.90 105.90 1885 ---- 104.80B 98.50A 98.50A 99.50 -3.90 103.40 1890 ---- 102.30B 96.20A 96.20A 97.10 -3.80 100.90 1895 ---- 99.90B 93.90A 93.90A 94.80 -3.70 98.50 1900 ---- 97.80B 91.60A 91.60A 92.50 -3.60 96.10 1 1905 ---- 95.20B 89.40A 89.40A 90.30 -3.50 93.80 1910 ---- 92.90B 87.30A 87.30A 88.10 -3.50 91.60 1915 ---- 90.60B 85.20A 85.20A 86.00 -3.40 89.40 1920 ---- 88.80B 83.20A 83.20A 84.00 -3.20 87.20 1925 ---- 86.70B 81.20A 81.20A 82.00 -3.10 85.10 1930 ---- 84.30B 79.30A 79.30A 80.00 -3.10 83.10 1935 ---- 82.30B 77.40A 77.40A 78.10 -3.00 81.10 1940 ---- 80.30B 75.50A 75.50A 76.20 -3.00 79.20 1945 ---- 78.40B 73.80A 73.80A 74.40 -2.90 77.30 1950 ---- 76.90B 72.00A 72.00A 72.70 -2.80 75.50 1955 ---- 74.70B 70.30A 70.30A 71.00 -2.70 73.70 1960 ---- 72.90B 68.70A 68.70A 69.30 -2.60 71.90 1965 ---- 71.20B 67.10A 67.10A 67.70 -2.60 70.30 1970 ---- 69.50B 65.50A 65.50A 66.10 -2.50 68.60 1975 ---- 68.30B 64.00A 64.00A 64.60 -2.40 67.00 1980 ---- 66.30B 62.60A 62.60A 63.10 -2.30 65.40 1985 ---- 64.80B 61.10A 61.10A 61.60 -2.30 63.90 1990 ---- 63.30B 59.70A 59.70A 60.20 -2.20 62.40 1995 ---- 61.80B 58.40A 58.40A 58.80 -2.20 61.00 2000 ---- 60.70B 57.00A 57.00A 57.50 -2.10 59.60 10 2005 ---- 59.00B 55.80A 55.80A 56.20 -2.10 58.30 2010 ---- 57.70B 54.50A 54.50A 54.90 -2.00 56.90 2015 ---- 56.40B 53.30A 53.30A 53.70 -2.00 55.70 2020 ---- 55.10B 52.10A 52.10A 52.50 -1.90 54.40 2025 ---- 54.10B 50.90A 50.90A 51.30 -1.90 53.20 100 2030 ---- 52.70B 49.90A 49.90A 50.20 -1.80 52.00 2035 ---- 51.70B 48.70A 48.70A 49.10 -1.80 50.90 2040 ---- 50.40B 47.70A 47.70A 48.00 -1.70 49.70 2045 ---- 49.30B 46.70A 46.70A 46.90 -1.70 48.60 2050 ---- 48.40B 45.50A 45.50A 45.90 -1.70 47.60 200 202 2055 ---- 47.10B 44.70A 44.70A 44.90 -1.60 46.50 2060 ---- 46.30B 43.60A 43.60A 44.00 -1.50 45.50 150 2065 ---- 45.10B 42.80A 42.80A 43.00 -1.60 44.60 2070 ---- 44.20B 41.90A 41.90A 42.10 -1.50 43.60 2075 ---- 43.30B 40.90A 40.90A 41.20 -1.50 42.70 100 2080 ---- 42.30B 40.20A 40.20A 40.40 -1.40 41.80 2085 ---- 41.50B 39.20A 39.20A 39.50 -1.40 40.90 2090 ---- 40.50B 38.50A 38.50A 38.70 -1.30 40.00 2095 ---- 39.70B 37.70A 37.70A 37.90 -1.30 39.20 2100 37.20 38.90B 36.80A 37.40B 37.10 -1.30 200 38.40 502 2105 ---- 38.00B 36.20A 36.20A 36.30 -1.30 37.60 2110 ---- 37.30B 35.50A 35.50A 35.60 -1.20 36.80 1 2115 ---- 36.50B 34.70A 34.70A 34.90 -1.10 36.00 1 2120 ---- 35.70B 34.00A 34.00A 34.20 -1.10 35.30 2125 ---- 35.10B 33.20A 33.20A 33.50 -1.10 34.60 15 2130 ---- 34.30B 32.70A 34.30B 32.80 -1.00 33.80 1 2135 ---- 33.60B 32.00A 32.00A 32.20 -1.00 33.20 1 2140 ---- 32.90B 31.40A 32.90B 31.50 -1.00 32.50 1 2145 ---- 32.30B 30.80A 32.30B 30.90 -.90 31.80 1 2150 ---- 31.70B 30.10A 30.10A 30.30 -.90 31.20 82 2155 ---- 31.00B 29.60A 31.00B 29.70 -.90 30.60 2160 ---- 30.40B 29.00A 30.40B 29.20 -.80 30.00 2165 ---- 29.80B 28.50A 29.80B 28.60 -.80 29.40 2170 ---- 29.20B 27.90A 29.20B 28.00 -.80 28.80 2175 ---- 28.70B 27.30A 28.70B 27.50 -.70 28.20 2180 ---- 28.10B 26.90A 28.10B 27.00 -.70 27.70 6 2185 ---- 27.50B 26.40A 27.50B 26.50 -.70 27.20 2190 ---- 27.00B 25.90A 27.00B 26.00 -.60 26.60 2195 ---- 26.50B 25.40A 26.50B 25.50 -.60 26.10 2200 ---- 26.00B 24.80A 26.00B 25.00 -.60 25.60 1100 2205 ---- 25.50B 24.50A 25.50B 24.60 -.60 25.20 2210 ---- 25.00B 24.00A 25.00B 24.10 -.60 24.70 2215 ---- 24.60B 23.60A 24.60B 23.70 -.50 24.20 2220 ---- 24.10B 23.20A 24.10B 23.20 -.60 23.80 2225 ---- 23.70B 22.70A 23.70B 22.80 -.50 23.30 2230 ---- 23.20B 22.30A 23.20B 22.40 -.50 22.90 2235 ---- 22.80B 21.90A 22.80B 22.00 -.50 22.50 2240 ---- 22.40B 21.50A 22.40B 21.60 -.50 22.10 2245 ---- 22.00B 21.20A 22.00B 21.20 -.50 21.70 2250 ---- 21.60B 20.70A 21.60B 20.80 -.50 21.30 11 2255 ---- 21.20B 20.40A 21.20B 20.40 -.50 20.90 2260 ---- 20.80B 20.10A 20.80B 20.10 -.40 20.50 2265 ---- 20.40B 19.70A 20.40B 19.70 -.50 20.20 2270 ---- 20.10B 19.40A 20.10B 19.40 -.40 19.80 2275 ---- 19.70B 19.00A 19.70B 19.00 -.50 19.50 2280 ---- 19.30B 18.70A 19.30B 18.70 -.40 19.10 2285 ---- 19.00B 18.40A 19.00B 18.40 -.40 18.80 2290 ---- 18.70B 18.10A 18.70B 18.00 -.50 18.50 40 2295 ---- 18.30B 17.80A 18.30B 17.70 -.50 18.20 2300 ---- 18.00B 17.40A 18.00B 17.40 -.40 17.80 147 2305 ---- 17.70B 17.20A 17.70B 17.10 -.40 17.50 2310 ---- 17.40B 16.90A 17.40B 16.80 -.40 17.20 2315 ---- 17.10B 16.60A 17.10B 16.50 -.40 16.90 2320 ---- 16.80B 16.30A 16.80B 16.30 -.30 16.60 2325 ---- 16.50B 16.00A 16.50B 16.00 -.40 16.40 31 2330 ---- 16.20B 15.80A 16.20B 15.70 -.40 16.10 2335 ---- 15.90B 15.60A 15.90B 15.50 -.30 15.80 2340 ---- 15.70B 15.30A 15.70B 15.20 -.40 15.60 2345 ---- 15.40B 15.10A 15.40B 15.00 -.30 15.30 2350 ---- 15.10B 14.80A 15.10B 14.70 -.30 15.00 250 2355 ---- 14.90B 14.60A 14.90B 14.50 -.30 14.80 2360 ---- 14.60B 14.30A 14.60B 14.20 -.30 14.50 2365 ---- 14.40B 14.10A 14.40B 14.00 -.30 14.30 2370 ---- 14.20B 13.90A 14.20B 13.80 -.30 14.10 2375 ---- 13.90B 13.60A 13.90B 13.60 -.20 13.80 2380 ---- 13.70B 13.50A 13.70B 13.30 -.30 13.60 2390 ---- ---- 13.00A 13.00A 12.90 -.30 13.20 2400 ---- 12.80B 12.60A 12.80B 12.50 -.20 12.70 200 2410 ---- 12.40B ---- 12.40B 12.10 -.20 12.30 2420 ---- ---- 11.90A 11.90A 11.80 -.20 12.00 2425 ---- ---- 11.70A 11.70A 11.60 -.20 11.80 2430 ---- ---- 11.50A 11.50A 11.40 -.20 11.60 2440 ---- 11.30B ---- 11.30B 11.10 -.10 11.20 2450 ---- ---- 10.80A 10.80A 10.70 -.20 10.90 1 2460 ---- ---- 10.50A 10.50A 10.40 -.20 10.60 2470 ---- ---- 10.20A 10.20A 10.10 -.20 10.30 2475 ---- ---- ---- ---- 10.00 -.10 10.10 2500 8.90 9.20 8.90 9.20 9.30 -.10 9 9.40 32 2525 ---- ---- 8.70A 8.70A 8.60 -.20 8.80 2550 ---- ---- ---- ---- 8.00 -.20 8.20 2575 ---- ---- 7.60A 7.60A 7.50 -.20 7.70 13 2600 ---- ---- ---- ---- 7.00 -.20 7.20 280 2625 ---- ---- 6.60A 6.60A 6.60 -.20 6.80 2650 ---- ---- 6.20A 6.20A 6.10 -.30 6.40 12 2700 ---- ---- ---- 5.60A ---- ---- ---- 2750 ---- ---- ---- 5.00A ---- ---- ---- 2800 ---- ---- ---- 4.50A ---- ---- ---- 2850 ---- ---- ---- 4.10A ---- ---- ---- 2900 ---- ---- ---- 3.70A ---- ---- ---- 2950 ---- ---- ---- 3.40A ---- ---- ---- 3000 ---- ---- ---- 3.10A ---- ---- ---- OG SEP24 Gold Option CALL 1450 ---- ---- ---- ---- 475.40 -7.80 483.20 1475 ---- ---- 449.00A 449.00A 450.40 -7.80 458.20 1500 ---- 436.20B 423.10A 423.10A 425.40 -7.80 433.20 1525 ---- 411.30B 398.60A 398.60A 400.70 -7.70 408.40 1550 ---- 387.00B 374.40A 374.40A 376.40 -7.60 384.00 1575 ---- 362.90B 350.60A 350.60A 352.60 -7.40 360.00 1600 ---- 339.30B 327.20A 327.20A 329.20 -7.20 336.40 1625 ---- 316.10B 304.30A 304.30A 306.20 -7.10 313.30 1640 ---- 301.20B 290.80A 290.80A 292.70 -7.00 299.70 1650 ---- 293.40B 281.90A 281.90A 283.90 -6.90 290.80 3 1660 ---- 284.50B 273.20A 273.20A 275.10 -6.80 281.90 1670 ---- 275.70B 264.50A 264.50A 266.40 -6.80 273.20 1675 ---- 271.30B 260.20A 260.20A 262.10 -6.70 268.80 1 1680 ---- 267.00B 255.90A 255.90A 257.80 -6.70 264.50 1690 ---- 258.40B 247.50A 247.50A 249.40 -6.50 255.90 1700 ---- 249.90B 239.10A 239.10A 241.00 -6.50 247.50 2 1710 ---- 241.50B 230.90A 230.90A 232.80 -6.40 239.20 1720 ---- 233.20B 222.90A 222.90A 224.70 -6.30 231.00 1725 ---- 229.20B 218.90A 218.90A 220.70 -6.20 226.90 1730 ---- 225.10B 214.90A 214.90A 216.70 -6.20 222.90 1735 ---- ---- ---- 211.00A 212.80 ---- ---- 1740 ---- 217.10B 207.10A 207.10A 208.90 -6.10 215.00 1745 ---- 213.20B 203.30A 203.30A 205.00 -6.10 211.10 1750 ---- 209.30B 199.50A 199.50A 201.20 -6.00 207.20 1755 ---- 205.40B 195.70A 195.70A 197.40 -5.90 203.30 1760 ---- 201.50B 192.00A 192.00A 193.70 -5.80 199.50 1765 ---- 197.70B 188.30A 188.30A 190.00 -5.80 195.80 1770 ---- 194.00B 184.60A 184.60A 186.30 -5.70 192.00 1775 ---- 190.30B 181.00A 181.00A 182.70 -5.70 188.40 1780 ---- 186.60B 177.50A 177.50A 179.10 -5.60 184.70 1785 ---- 183.00B 174.00A 174.00A 175.60 -5.50 181.10 1790 ---- 179.40B 170.50A 170.50A 172.10 -5.50 177.60 1795 ---- 175.80B 167.10A 167.10A 168.60 -5.50 174.10 1800 ---- 172.30B 163.70A 163.70A 165.20 -5.40 170.60 1805 ---- 168.80B 160.40A 160.40A 161.80 -5.40 167.20 1810 ---- 165.40B 157.10A 157.10A 158.50 -5.30 163.80 1815 ---- 162.10B 153.80A 153.80A 155.20 -5.30 160.50 1820 ---- 158.70B 150.60A 150.60A 152.00 -5.20 157.20 1825 ---- 155.50B 147.50A 147.50A 148.80 -5.10 153.90 1830 ---- 152.20B 144.40A 144.40A 145.70 -5.00 150.70 1835 ---- 149.00B 141.30A 141.30A 142.60 -5.00 147.60 1840 ---- 145.90B 138.30A 138.30A 139.60 -4.90 144.50 1845 ---- 142.80B 135.40A 135.40A 136.60 -4.80 141.40 1850 ---- 139.80B 132.50A 132.50A 133.70 -4.70 138.40 1855 ---- 136.80B 129.60A 129.60A 130.80 -4.70 135.50 1860 ---- 133.90B 126.80A 126.80A 128.00 -4.60 132.60 1865 ---- 131.00B 124.10A 124.10A 125.20 -4.50 129.70 1870 ---- 128.20B 121.40A 121.40A 122.50 -4.40 126.90 1875 ---- 125.90B 118.70A 118.70A 119.80 -4.30 124.10 1880 ---- 123.20B 116.10A 116.10A 117.20 -4.20 121.40 1885 ---- 120.00B 113.60A 113.60A 114.60 -4.10 118.70 1890 ---- 117.30B 111.10A 111.10A 112.10 -4.00 116.10 1895 ---- 114.80B 108.70A 108.70A 109.60 -3.90 113.50 1900 ---- 112.90B 106.30A 106.30A 107.20 -3.80 111.00 1905 ---- 109.70B 103.90A 103.90A 104.80 -3.80 108.60 1910 ---- 107.30B 101.70A 101.70A 102.50 -3.60 106.10 1915 ---- 104.90B 99.40A 99.40A 100.30 -3.50 103.80 1920 ---- 102.60B 97.20A 97.20A 98.00 -3.50 101.50 1925 ---- 101.10B 95.10A 95.10A 95.90 -3.30 99.20 9 9 1930 ---- 98.10B 93.00A 93.00A 93.80 -3.20 97.00 1935 ---- 95.90B 90.90A 90.90A 91.70 -3.10 94.80 1940 ---- 93.80B 89.00A 89.00A 89.70 -3.00 92.70 1945 ---- 91.70B 87.00A 87.00A 87.70 -3.00 90.70 1950 89.80 90.50B 85.10A 90.30B 85.80 -2.90 11 88.70 38 38 1955 ---- 87.70B 83.30A 83.30A 83.90 -2.90 86.80 1960 ---- 85.80B 81.50A 81.50A 82.00 -2.90 84.90 1965 ---- 83.90B 79.70A 79.70A 80.30 -2.70 83.00 1970 ---- 82.10B 78.00A 78.00A 78.50 -2.70 81.20 1975 ---- 81.00B 76.30A 81.00B 76.80 -2.60 79.40 1 1980 ---- 78.50B 74.70A 74.70A 75.10 -2.60 77.70 1985 ---- 76.80B 73.10A 73.10A 73.50 -2.50 76.00 1990 ---- 75.20B 71.50A 71.50A 72.00 -2.40 74.40 1995 ---- 73.60B 70.00A 70.00A 70.40 -2.40 72.80 2000 ---- 72.70B 68.50A 72.70B 68.90 -2.40 71.30 2024 2005 ---- 70.40B 67.10A 67.10A 67.50 -2.20 69.70 2010 ---- 68.90B 65.70A 65.70A 66.00 -2.30 68.30 2015 ---- 67.50B 64.30A 64.30A 64.70 -2.10 66.80 2020 ---- 66.10B 63.00A 63.00A 63.30 -2.10 65.40 2025 ---- 65.40B 61.70A 65.30B 62.00 -2.00 64.00 2030 ---- 63.40B 60.40A 60.40A 60.70 -2.00 62.70 2035 ---- 62.00B 59.20A 59.20A 59.50 -1.90 61.40 2040 ---- 60.80B 58.00A 58.00A 58.30 -1.80 60.10 2045 57.20 59.50B 56.80A 58.70B 57.10 -1.80 1 58.90 2050 ---- 58.80B 55.70A 58.80B 55.90 -1.80 57.70 1 36 2055 ---- 57.10B 54.60A 54.60A 54.80 -1.70 56.50 1 1 2060 ---- 56.00B 53.50A 53.50A 53.70 -1.60 55.30 1 1 2065 ---- 55.30B 52.40A 55.30B 52.60 -1.60 54.20 1 2070 ---- 54.20B 51.30A 54.20B 51.60 -1.50 53.10 50 2075 ---- 53.10B 50.30A 53.10B 50.60 -1.50 52.10 1 2080 ---- 51.60B 49.40A 49.40A 49.60 -1.40 51.00 1 2085 48.70 50.60B 48.50A 49.90B 48.60 -1.40 1 50.00 1 2090 ---- 49.60B 47.50A 47.50A 47.60 -1.50 49.10 1 1 2095 ---- 48.60B 46.60A 46.60A 46.70 -1.40 48.10 2100 ---- 48.10B 45.60A 45.60A 45.80 -1.40 47.20 345 2105 ---- 46.70B 44.80A 44.80A 44.90 -1.40 46.30 2110 ---- 45.80B 44.00A 44.00A 44.10 -1.30 45.40 1 2115 ---- 44.90B 43.20A 44.90B 43.20 -1.30 44.50 1 2120 ---- 44.10B 42.30A 42.30A 42.40 -1.30 43.70 1 2125 ---- 43.60B 41.40A 41.40A 41.60 -1.20 42.80 2130 ---- 42.40B 40.80A 42.40B 40.80 -1.20 42.00 1 2135 ---- 41.60B 40.00A 41.60B 40.00 -1.30 41.30 2140 ---- 40.80B 39.30A 40.80B 39.30 -1.20 40.50 2145 ---- 40.00B 38.60A 40.00B 38.60 -1.10 39.70 2150 ---- 39.60B 37.70A 37.70A 37.90 -1.10 39.00 2155 ---- 38.60B 37.20A 38.60B 37.20 -1.10 38.30 2160 ---- 37.90B 36.50A 37.90B 36.50 -1.10 37.60 2 2165 ---- 37.20B 35.80A 37.20B 35.80 -1.10 36.90 2170 ---- 36.50B 35.20A 36.50B 35.20 -1.00 36.20 2175 ---- 36.10B 34.40A 36.10B 34.50 -1.00 35.50 2180 ---- 35.20B 33.90A 35.20B 33.90 -1.00 34.90 2185 ---- 34.50B 33.30A 34.50B 33.30 -.90 34.20 2190 ---- 33.90B 32.70A 33.90B 32.70 -.90 33.60 2195 ---- 33.30B 32.20A 33.30B 32.10 -.90 33.00 2200 ---- 32.90B 31.50A 32.90B 31.60 -.80 32.40 6024 2205 ---- 32.10B 31.10A 32.10B 31.00 -.80 31.80 2210 ---- 31.50B 30.50A 31.50B 30.50 -.80 31.30 2215 ---- 31.00B 30.00A 31.00B 30.00 -.70 30.70 2220 ---- 30.40B 29.50A 30.40B 29.40 -.80 30.20 2225 ---- 30.10B 28.90A 30.10B 28.90 -.70 29.60 2230 ---- 29.40B 28.50A 29.40B 28.40 -.70 29.10 2235 ---- 28.90B 28.00A 28.90B 28.00 -.60 28.60 2240 ---- 28.40B 27.50A 28.40B 27.50 -.60 28.10 2245 ---- 27.90B 27.10A 27.90B 27.00 -.60 27.60 2250 27.80 27.80 26.50A 26.50A 26.60 -.60 3 27.20 261 2255 ---- 26.90B 26.20A 26.90B 26.10 -.60 26.70 2260 ---- 26.50B 25.80A 26.50B 25.70 -.60 26.30 2265 ---- 26.00B 25.30A 26.00B 25.30 -.50 25.80 2270 ---- 25.60B 24.90A 25.60B 24.90 -.50 25.40 2275 ---- 25.30B 24.40A 25.30B 24.50 -.50 25.00 2280 ---- 24.80B 24.10A 24.80B 24.10 -.50 24.60 2285 ---- 24.30B 23.70A 24.30B 23.70 -.50 24.20 2290 ---- 23.90B 23.40A 23.90B 23.30 -.50 23.80 2295 ---- 23.60B 23.00A 23.60B 22.90 -.50 23.40 2300 ---- 23.20B 22.50A 23.20B 22.50 -.50 23.00 76 142 2305 ---- 22.80B 22.30A 22.80B 22.20 -.40 22.60 2310 ---- 22.40B 21.90A 22.40B 21.80 -.50 22.30 2315 ---- 22.10B 21.60A 22.10B 21.50 -.40 21.90 2320 ---- 21.70B 21.20A 21.70B 21.10 -.50 21.60 2325 ---- 21.40B 20.80A 21.40B 20.80 -.40 21.20 2330 ---- 21.00B 20.60A 21.00B 20.50 -.40 20.90 2335 ---- 20.70B 20.30A 20.70B 20.10 -.50 20.60 2340 ---- 20.30B 20.00A 20.30B 19.80 -.40 20.20 2345 ---- 20.00B 19.70A 20.00B 19.50 -.40 19.90 2350 ---- 19.70B 19.30A 19.70B 19.20 -.40 19.60 2355 ---- 19.40B 19.10A 19.40B 18.90 -.40 19.30 2360 ---- 19.10B 18.80A 19.10B 18.60 -.40 19.00 2365 ---- 18.80B 18.50A 18.80B 18.40 -.30 18.70 2370 ---- 18.50B 18.20A 18.50B 18.10 -.30 18.40 2375 ---- ---- 17.90A 17.90A 17.80 -.40 18.20 2380 ---- ---- 17.70A 17.70A 17.50 -.40 17.90 2385 ---- 17.70B 17.40A 17.70B 17.30 -.30 17.60 2390 ---- ---- 17.20A 17.20A 17.00 -.40 17.40 2400 ---- 16.90B 16.60A 16.90B 16.50 -.30 16.80 5 2410 ---- ---- 16.20A 16.20A 16.00 -.40 16.40 2420 ---- ---- 15.80A 15.80A 15.60 -.30 15.90 2425 ---- ---- 15.40A 15.40A 15.30 -.30 15.60 2430 ---- ---- 15.30A 15.30A 15.10 -.30 15.40 2440 ---- ---- 14.90A 14.90A 14.70 -.30 15.00 2450 ---- ---- 14.40A 14.40A 14.30 -.20 14.50 14 2460 ---- ---- ---- ---- 13.90 -.20 14.10 2470 ---- ---- ---- ---- 13.50 -.20 13.70 2475 ---- ---- 13.40A 13.40A 13.30 -.20 13.50 2480 ---- ---- ---- ---- 13.10 -.20 13.30 2500 ---- ---- 12.50A 12.50A 12.40 -.20 12.60 2525 ---- ---- 11.70A 11.70A 11.60 -.20 11.80 1 2550 ---- ---- ---- ---- 10.80 -.20 11.00 2575 ---- ---- ---- ---- 10.10 -.20 10.30 2600 ---- ---- ---- ---- 9.50 -.10 9.60 2625 ---- ---- ---- ---- 8.90 -.10 9.00 2650 ---- ---- ---- ---- 8.40 .00 8.40 1 2675 ---- ---- ---- ---- 7.90 .00 7.90 4 2900 ---- ---- ---- ---- 4.70 .00 4.70 2 3000 4.00 4.00 4.00 4.00 3.90 +.10 1 3.80 6 OG OCT24 Gold Option CALL 1450 ---- ---- ---- ---- 475.40 -7.80 483.20 1475 ---- 459.40B 448.40A 448.40A 450.40 -7.80 458.20 1500 ---- 435.90B 423.60A 423.60A 425.50 -7.80 433.30 1525 ---- 411.40B 399.30A 399.30A 401.10 -7.60 408.70 1550 ---- 387.20B 375.30A 375.30A 377.00 -7.50 384.50 1575 ---- 363.40B 351.80A 351.80A 353.40 -7.40 360.80 1600 ---- 340.10B 328.70A 328.70A 330.30 -7.20 337.50 1625 ---- 317.20B 306.10A 306.10A 307.70 -7.10 314.80 1640 ---- 303.70B 292.80A 292.80A 294.40 -7.00 301.40 1650 ---- 294.80B 284.10A 284.10A 285.60 -7.00 292.60 1660 ---- 286.10B 275.40A 275.40A 277.00 -6.80 283.80 1670 ---- 277.40B 266.90A 266.90A 268.40 -6.80 275.20 1675 ---- 273.10B 262.70A 262.70A 264.20 -6.80 271.00 1680 ---- 268.90B 258.50A 258.50A 260.00 -6.70 266.70 1690 ---- 260.40B 250.20A 250.20A 251.70 -6.60 258.30 1700 ---- 252.00B 242.00A 242.00A 243.50 -6.50 250.00 1710 ---- 243.80B 234.00A 234.00A 235.40 -6.40 241.80 1720 ---- 235.70B 226.10A 226.10A 227.50 -6.30 233.80 1725 ---- 231.70B 222.20A 222.20A 223.60 -6.20 229.80 1730 ---- 227.70B 218.30A 218.30A 219.70 -6.20 225.90 1735 ---- ---- ---- 214.50A 215.80 ---- ---- 1740 ---- 219.90B 210.70A 210.70A 212.00 -6.10 218.10 1745 ---- 216.00B 206.90A 206.90A 208.20 -6.00 214.20 1750 ---- 212.20B 203.20A 203.20A 204.50 -5.90 210.40 1755 ---- 208.40B 199.50A 199.50A 200.80 -5.90 206.70 1760 ---- 204.60B 195.90A 195.90A 197.10 -5.90 203.00 1765 ---- 200.90B 192.30A 192.30A 193.50 -5.80 199.30 1770 ---- 197.20B 188.70A 188.70A 189.90 -5.70 195.60 1775 ---- 193.60B 185.20A 185.20A 186.40 -5.60 192.00 1780 ---- 190.00B 181.70A 181.70A 182.90 -5.60 188.50 1785 ---- 186.50B 178.20A 178.20A 179.40 -5.50 184.90 1790 ---- 182.90B 174.80A 174.80A 176.00 -5.50 181.50 1795 ---- 179.50B 171.50A 171.50A 172.60 -5.40 178.00 1800 ---- 176.00B 168.20A 168.20A 169.30 -5.40 174.70 1805 ---- 172.70B 164.90A 164.90A 166.00 -5.30 171.30 1810 ---- 169.30B 161.70A 161.70A 162.80 -5.20 168.00 1815 ---- 166.00B 158.50A 158.50A 159.60 -5.20 164.80 1820 ---- 162.70B 155.40A 155.40A 156.40 -5.20 161.60 1825 ---- 159.60B 152.30A 152.30A 153.30 -5.10 158.40 1830 ---- 156.40B 149.30A 149.30A 150.30 -5.00 155.30 1835 ---- 153.30B 146.30A 146.30A 147.30 -4.90 152.20 1840 ---- 150.20B 143.40A 143.40A 144.30 -4.90 149.20 1845 ---- 147.20B 140.50A 140.50A 141.40 -4.80 146.20 1850 ---- 144.20B 137.60A 137.60A 138.50 -4.80 143.30 1855 ---- 141.30B 134.80A 134.80A 135.70 -4.70 140.40 1860 ---- 138.40B 132.10A 132.10A 132.90 -4.60 137.50 1865 ---- 135.60B 129.40A 129.40A 130.20 -4.50 134.70 1870 ---- 132.80B 126.70A 126.70A 127.50 -4.40 131.90 1875 ---- 130.70B 124.00A 124.00A 124.90 -4.30 129.20 1880 ---- 127.40B 121.60A 121.60A 122.30 -4.20 126.50 1885 ---- 124.70B 119.00A 119.00A 119.80 -4.10 123.90 1890 ---- 122.10B 116.60A 116.60A 117.30 -4.00 121.30 1895 ---- 119.60B 114.20A 114.20A 114.90 -3.90 118.80 1900 ---- 117.90B 111.70A 111.70A 112.50 -3.80 116.30 1905 ---- 114.70B 109.50A 109.50A 110.20 -3.70 113.90 1910 ---- 112.30B 107.20A 107.20A 107.90 -3.60 111.50 1915 ---- 109.90B 105.00A 105.00A 105.60 -3.50 109.10 1920 ---- 107.60B 102.80A 102.80A 103.40 -3.40 106.80 1925 ---- 106.20B 100.60A 100.60A 101.30 -3.30 104.60 1930 ---- 103.20B 98.60A 98.60A 99.20 -3.20 102.40 1935 ---- 101.00B 96.60A 96.60A 97.10 -3.10 100.20 1940 ---- 98.90B 94.60A 94.60A 95.10 -3.10 98.20 1945 ---- 96.80B 92.70A 92.70A 93.10 -3.00 96.10 1 1950 93.50 95.60B 90.70A 90.70A 91.20 -2.90 4 94.10 4 1955 ---- 92.80B 88.90A 88.90A 89.30 -2.90 92.20 1960 ---- 90.90B 87.10A 87.10A 87.50 -2.80 90.30 1965 ---- 89.00B 85.40A 85.40A 85.70 -2.70 88.40 1970 ---- 87.20B 83.60A 83.60A 83.90 -2.70 86.60 1975 ---- 86.30B 81.80A 81.80A 82.20 -2.70 84.90 1980 ---- 83.60B 80.30A 80.30A 80.50 -2.60 83.10 1985 ---- 81.90B 78.70A 78.70A 78.90 -2.60 81.50 1990 ---- 80.30B 77.10A 77.10A 77.30 -2.50 79.80 1995 ---- 78.60B 75.60A 75.60A 75.70 -2.50 78.20 2000 ---- 77.80B 73.90A 73.90A 74.20 -2.40 76.60 1 2005 ---- 75.50B 72.70A 72.70A 72.70 -2.40 75.10 1 2010 ---- 74.00B 71.20A 71.20A 71.30 -2.30 73.60 2015 ---- 72.50B 69.80A 69.80A 69.90 -2.30 72.20 2020 ---- 71.10B 68.50A 68.50A 68.50 -2.20 70.70 2025 ---- 70.40B 66.90A 66.90A 67.20 -2.10 69.30 2030 ---- 68.30B 65.90A 65.90A 65.90 -2.10 68.00 2035 ---- 67.00B 64.60A 64.60A 64.60 -2.00 66.60 2040 ---- 65.70B 63.40A 63.40A 63.40 -1.90 65.30 2045 ---- 64.40B 62.20A 62.20A 62.10 -2.00 64.10 2050 ---- 63.80B 60.60A 60.60A 61.00 -1.80 62.80 2055 ---- 62.50B 59.50A 59.50A 59.80 -1.80 61.60 25 2060 ---- 60.80B 58.80A 58.80A 58.70 -1.70 60.40 2065 ---- 59.60B 57.70A 57.70A 57.60 -1.70 59.30 2070 ---- 58.50B 56.60A 58.50B 56.50 -1.70 58.20 2075 ---- 57.90B 55.10A 55.10A 55.40 -1.70 57.10 2080 ---- 56.30B 54.60A 56.30B 54.40 -1.60 56.00 2085 ---- 55.20B 53.60A 55.20B 53.40 -1.50 54.90 2090 ---- 54.20B 52.60A 54.20B 52.40 -1.50 53.90 2095 ---- 53.20B 51.60A 53.20B 51.40 -1.50 52.90 2100 ---- 52.60B 50.20A 50.20A 50.50 -1.50 52.00 150 2105 ---- 51.30B 49.80A 51.30B 49.60 -1.40 51.00 2110 ---- 50.30B 48.90A 50.30B 48.70 -1.40 50.10 2115 ---- 49.40B 48.00A 49.40B 47.80 -1.40 49.20 2120 ---- 48.50B 47.20A 48.50B 46.90 -1.40 48.30 2125 ---- 48.00B 45.80A 45.80A 46.10 -1.30 47.40 2130 ---- 46.80B 45.60A 46.80B 45.30 -1.30 46.60 2135 ---- 45.90B 44.80A 45.90B 44.50 -1.30 45.80 2140 ---- 45.10B 44.00A 45.10B 43.70 -1.30 45.00 2145 ---- 44.30B 43.20A 44.30B 42.90 -1.30 44.20 2150 ---- 43.90B 41.90A 41.90A 42.20 -1.20 43.40 2155 ---- 42.80B 41.70A 42.80B 41.50 -1.10 42.60 2160 ---- 42.00B 41.00A 42.00B 40.80 -1.10 41.90 2165 ---- 41.30B 40.30A 41.30B 40.10 -1.10 41.20 2170 ---- 40.60B 39.60A 40.60B 39.40 -1.10 40.50 2175 ---- 40.10B 38.50A 38.50A 38.70 -1.10 39.80 2180 ---- 39.20B 38.30A 39.20B 38.10 -1.00 39.10 2185 ---- 38.50B 37.70A 38.50B 37.40 -1.00 38.40 2190 ---- 37.90B 37.10A 37.90B 36.80 -1.00 37.80 2195 ---- 37.20B 36.40A 37.20B 36.20 -.90 37.10 2200 ---- 36.80B 35.40A 36.70B 35.60 -.90 36.50 1 2205 ---- 36.00B 35.30A 36.00B 35.00 -.90 35.90 2210 ---- 35.40B 34.70A 35.40B 34.50 -.80 35.30 2215 ---- 34.80B 34.10A 34.80B 33.90 -.80 34.70 2220 ---- ---- 33.60A 33.60A 33.40 -.80 34.20 2225 ---- 33.80B 32.60A 33.70B 32.80 -.80 33.60 1 2230 ---- 33.10B 32.50A 33.10B 32.30 -.70 33.00 2235 ---- ---- 32.00A 32.00A 31.80 -.70 32.50 2240 ---- ---- 31.50A 31.50A 31.30 -.70 32.00 2245 ---- ---- 31.00A 31.00A 30.80 -.70 31.50 2250 ---- 31.10B 30.10A 30.10A 30.30 -.70 31.00 1 2255 ---- ---- 30.00A 30.00A 29.80 -.70 30.50 2260 ---- ---- 29.60A 29.60A 29.30 -.70 30.00 2265 ---- ---- 29.10A 29.10A 28.90 -.60 29.50 2270 ---- ---- 28.60A 28.60A 28.40 -.60 29.00 2275 ---- 28.70B 27.80A 27.80A 28.00 -.60 28.60 2280 ---- ---- 27.80A 27.80A 27.50 -.60 28.10 2285 ---- ---- 27.40A 27.40A 27.10 -.60 27.70 2290 ---- ---- 26.90A 26.90A 26.70 -.60 27.30 2295 ---- ---- 26.50A 26.50A 26.30 -.50 26.80 2300 ---- 26.50B 25.80A 25.80A 25.90 -.50 26.40 2305 ---- ---- 25.70A 25.70A 25.50 -.50 26.00 2310 ---- ---- 25.40A 25.40A 25.10 -.50 25.60 2315 ---- ---- 25.00A 25.00A 24.70 -.50 25.20 2320 ---- ---- 24.60A 24.60A 24.40 -.50 24.90 2325 ---- ---- 23.90A 23.90A 24.00 -.50 24.50 2330 ---- ---- 23.90A 23.90A 23.70 -.40 24.10 2335 ---- ---- 23.60A 23.60A 23.30 -.50 23.80 2340 ---- ---- 23.20A 23.20A 23.00 -.40 23.40 2345 ---- ---- 22.90A 22.90A 22.60 -.50 23.10 2350 ---- ---- 22.20A 22.20A 22.30 -.40 22.70 2355 ---- ---- 22.30A 22.30A 22.00 -.40 22.40 2360 ---- ---- 21.90A 21.90A 21.70 -.40 22.10 2365 ---- ---- 21.60A 21.60A 21.40 -.40 21.80 2370 ---- ---- 21.30A 21.30A 21.10 -.30 21.40 2375 ---- ---- 20.70A 20.70A 20.80 -.30 21.10 2380 ---- ---- 20.70A 20.70A 20.50 -.30 20.80 2385 ---- ---- ---- ---- 20.20 -.30 20.50 2390 ---- ---- ---- ---- 19.90 -.30 20.20 2400 ---- ---- 19.30A 19.30A 19.30 -.40 19.70 2410 ---- ---- ---- ---- 18.80 -.30 19.10 2420 ---- ---- ---- ---- 18.30 -.30 18.60 2425 ---- ---- 18.00A 18.00A 18.10 -.20 18.30 2430 ---- ---- ---- ---- 17.80 -.30 18.10 2440 ---- ---- ---- ---- 17.30 -.30 17.60 2450 ---- ---- 16.80A 16.80A 16.90 -.20 17.10 2460 ---- ---- ---- ---- 16.40 -.30 16.70 2470 ---- ---- ---- ---- 16.00 -.20 16.20 2475 ---- ---- 15.80A 15.80A 15.80 -.20 16.00 2480 ---- ---- ---- ---- 15.60 -.20 15.80 2500 ---- ---- 14.80A 14.80A 14.80 -.20 1 15.00 75 2525 ---- ---- 13.90A 13.90A 13.90 -.20 14.10 2550 ---- ---- 13.00A 13.00A 13.00 -.20 13.20 2575 ---- ---- 12.30A 12.30A 12.30 -.10 12.40 2600 ---- ---- 11.50A 11.50A 11.50 -.20 11.70 141 2625 ---- ---- 10.90A 10.90A 10.90 -.10 11.00 2650 ---- ---- ---- ---- 10.20 -.10 10.30 2675 ---- ---- ---- ---- 9.70 .00 9.70 3000 ---- ---- ---- ---- 4.90 .00 4.90 500 3500 1.90 1.90 1.90 1.90 2.20 +.10 1 2.10 4 4000 ---- ---- ---- ---- 1.20 +.10 1.10 OG NOV24 Gold Option CALL 1450 ---- ---- ---- ---- 493.10 ---- ---- 1475 ---- 477.90B 467.00A 467.00A 468.10 -7.80 475.90 1500 ---- 452.80B 442.20A 442.20A 443.30 -7.60 450.90 1525 ---- 428.30B 418.10A 418.10A 418.80 -7.20 426.00 1550 ---- 404.00B 394.10A 394.10A 394.80 -6.90 401.70 1575 ---- 380.20B 370.70A 370.70A 371.30 -6.70 378.00 1600 ---- 356.80B 347.70A 347.70A 348.20 -6.50 354.70 1625 ---- 333.80B 325.20A 325.20A 325.60 -6.50 332.10 1650 ---- 311.40B 303.20A 303.20A 303.50 -6.50 310.00 1 1660 ---- 302.60B 294.60A 294.60A 294.80 -6.60 301.40 1670 ---- 293.90B 286.10A 286.10A 286.30 -6.50 292.80 1675 ---- 289.60B 281.90A 281.90A 282.00 -6.60 288.60 1680 ---- 285.30B 277.70A 277.70A 277.80 -6.50 284.30 1690 ---- 276.80B 269.40A 269.40A 269.50 -6.50 276.00 1700 ---- 268.40B 261.30A 261.30A 261.20 -6.50 267.70 1710 ---- 260.10B 253.20A 253.20A 253.10 -6.50 259.60 1720 ---- 251.90B 245.30A 245.30A 245.10 -6.40 251.50 1725 ---- 247.90B 241.40A 241.40A 241.10 -6.50 247.60 1730 ---- 243.90B 237.60A 237.60A 237.20 -6.40 243.60 1740 ---- 235.90B 229.90A 229.90A 229.50 -6.30 235.80 1750 ---- ---- 222.40A 222.40A 221.90 -6.20 228.10 1755 ---- ---- ---- 218.70A 218.10 ---- ---- 1760 ---- ---- 215.00A 215.00A 214.40 -6.20 220.60 1765 ---- ---- 211.40A 211.40A 210.80 -6.00 216.80 1770 ---- ---- 207.80A 207.80A 207.10 -6.00 213.10 1775 ---- ---- 204.30A 204.30A 203.50 -6.00 209.50 1780 ---- ---- 200.80A 200.80A 200.00 -5.90 205.90 1785 ---- ---- 197.30A 197.30A 196.50 -5.80 202.30 1790 ---- ---- 193.90A 193.90A 193.00 -5.80 198.80 1795 ---- ---- 190.50A 190.50A 189.60 -5.70 195.30 1800 ---- ---- 187.10A 187.10A 186.20 -5.60 191.80 1805 ---- ---- 183.80A 183.80A 182.80 -5.60 188.40 1810 ---- ---- 180.50A 180.50A 179.50 -5.50 185.00 1815 ---- ---- 177.30A 177.30A 176.30 -5.40 181.70 1820 ---- ---- 174.10A 174.10A 173.10 -5.30 178.40 1825 ---- ---- 171.00A 171.00A 169.90 -5.30 175.20 1830 ---- ---- 167.90A 167.90A 166.80 -5.20 172.00 1835 ---- ---- 164.80A 164.80A 163.70 -5.10 168.80 1840 ---- ---- 161.80A 161.80A 160.70 -5.00 165.70 1845 ---- ---- 158.80A 158.80A 157.70 -4.90 162.60 1850 ---- ---- 155.90A 155.90A 154.70 -4.90 159.60 1855 ---- ---- 153.00A 153.00A 151.80 -4.80 156.60 1860 ---- ---- 150.10A 150.10A 148.90 -4.80 153.70 1865 ---- ---- 147.40A 147.40A 146.10 -4.70 150.80 1870 ---- ---- 144.60A 144.60A 143.30 -4.60 147.90 1875 ---- ---- 141.90A 141.90A 140.60 -4.50 145.10 1880 ---- ---- 139.20A 139.20A 137.90 -4.50 142.40 1885 ---- ---- 136.60A 136.60A 135.20 -4.50 139.70 1890 ---- ---- 134.00A 134.00A 132.60 -4.40 137.00 1895 ---- ---- 131.50A 131.50A 130.00 -4.40 134.40 1900 ---- ---- 129.00A 129.00A 127.50 -4.30 131.80 1905 ---- ---- 126.60A 126.60A 125.00 -4.20 129.20 1910 ---- ---- 124.20A 124.20A 122.60 -4.10 126.70 1915 ---- ---- 121.80A 121.80A 120.20 -4.10 124.30 1920 ---- ---- 119.50A 119.50A 117.90 -4.00 121.90 1925 ---- ---- 117.30A 117.30A 115.60 -3.90 119.50 1930 ---- ---- 115.00A 115.00A 113.30 -3.90 117.20 1935 ---- ---- 112.90A 112.90A 111.10 -3.80 114.90 1940 ---- ---- 110.70A 110.70A 109.00 -3.70 112.70 1945 ---- ---- 108.60A 108.60A 106.80 -3.70 110.50 1950 ---- ---- 106.60A 106.60A 104.80 -3.60 108.40 1955 ---- ---- 104.60A 104.60A 102.80 -3.50 106.30 1960 ---- ---- 102.60A 102.60A 100.80 -3.40 104.20 1965 ---- ---- 100.70A 100.70A 98.80 -3.40 102.20 1970 ---- ---- 98.80A 98.80A 97.00 -3.20 100.20 1975 ---- ---- 97.00A 97.00A 95.10 -3.20 98.30 1980 ---- ---- 95.20A 95.20A 93.30 -3.10 96.40 1985 ---- ---- 93.40A 93.40A 91.50 -3.00 94.50 1990 ---- ---- 91.70A 91.70A 89.80 -2.90 92.70 1995 ---- ---- 90.00A 90.00A 88.10 -2.90 91.00 2000 ---- ---- 88.40A 88.40A 86.50 -2.70 89.20 2005 ---- ---- 86.80A 86.80A 84.90 -2.70 87.60 2010 ---- ---- 85.20A 85.20A 83.30 -2.60 85.90 2015 ---- ---- 83.60A 83.60A 81.70 -2.60 84.30 2020 ---- ---- 82.10A 82.10A 80.20 -2.50 82.70 2025 ---- ---- 80.70A 80.70A 78.70 -2.50 81.20 2030 ---- ---- 79.20A 79.20A 77.30 -2.40 79.70 2035 ---- ---- 77.80A 77.80A 75.90 -2.30 78.20 2040 ---- ---- 76.40A 76.40A 74.50 -2.30 76.80 2045 ---- ---- 75.10A 75.10A 73.10 -2.30 75.40 2050 ---- ---- 73.80A 73.80A 71.80 -2.20 74.00 2055 ---- ---- 72.50A 72.50A 70.50 -2.20 72.70 2060 ---- ---- 71.20A 71.20A 69.20 -2.20 71.40 2065 ---- ---- 70.00A 70.00A 68.00 -2.10 70.10 2070 ---- ---- ---- ---- 66.80 -2.00 68.80 2075 ---- ---- ---- ---- 65.60 -2.00 67.60 2080 ---- ---- ---- ---- 64.40 -2.00 66.40 2085 ---- ---- ---- ---- 63.30 -1.90 65.20 2090 ---- ---- ---- ---- 62.20 -1.90 64.10 2095 ---- ---- ---- ---- 61.10 -1.90 63.00 2100 ---- ---- ---- ---- 60.10 -1.70 61.80 100 2105 ---- ---- ---- ---- 59.00 -1.80 60.80 2110 ---- ---- ---- ---- 58.00 -1.70 59.70 2115 ---- ---- ---- ---- 57.00 -1.60 58.60 2120 ---- ---- ---- ---- 56.10 -1.50 57.60 2125 ---- ---- ---- ---- 55.10 -1.50 56.60 2130 ---- ---- ---- ---- 54.20 -1.40 55.60 2135 ---- ---- ---- ---- 53.30 -1.40 54.70 2140 ---- ---- ---- ---- 52.40 -1.30 53.70 2145 ---- ---- ---- ---- 51.60 -1.20 52.80 2150 ---- ---- ---- ---- 50.70 -1.20 51.90 630 2155 ---- ---- ---- ---- 49.90 -1.20 51.10 2160 ---- ---- ---- ---- 49.10 -1.10 50.20 2165 ---- ---- ---- ---- 48.30 -1.10 49.40 2170 ---- ---- ---- ---- 47.60 -.90 48.50 2175 ---- ---- ---- ---- 46.80 -.90 47.70 2180 ---- ---- ---- ---- 46.10 -.80 46.90 2185 ---- ---- ---- ---- 45.40 -.80 46.20 2190 ---- ---- ---- ---- 44.70 -.70 45.40 2195 ---- ---- ---- ---- 44.00 -.70 44.70 2200 ---- ---- ---- ---- 43.30 -.70 44.00 2205 ---- ---- ---- ---- 42.70 -.60 43.30 2210 ---- ---- ---- ---- 42.00 -.60 42.60 2215 ---- ---- ---- ---- 41.40 -.50 41.90 2220 ---- ---- ---- ---- 40.80 -.50 41.30 2225 ---- ---- ---- ---- 40.10 -.50 40.60 2230 ---- ---- ---- ---- 39.50 -.50 40.00 2235 ---- ---- ---- ---- 38.90 -.50 39.40 2240 ---- ---- ---- ---- 38.30 -.50 38.80 2245 ---- ---- ---- ---- 37.70 -.50 38.20 2250 ---- ---- ---- ---- 37.20 -.40 37.60 2255 ---- ---- ---- ---- 36.60 -.50 37.10 2260 ---- ---- ---- ---- 36.00 -.50 36.50 2265 ---- ---- ---- ---- 35.50 -.50 36.00 2270 ---- ---- ---- ---- 35.00 -.40 35.40 2275 ---- ---- ---- ---- 34.40 -.50 34.90 2280 ---- ---- ---- ---- 33.90 -.50 34.40 2285 ---- ---- ---- ---- 33.40 -.50 33.90 2290 ---- ---- ---- ---- 32.90 -.50 33.40 2295 ---- ---- ---- ---- 32.40 -.50 32.90 2300 ---- ---- ---- ---- 32.00 -.40 32.40 2305 ---- ---- ---- ---- 31.50 -.50 32.00 2310 ---- ---- ---- ---- 31.10 -.40 31.50 2315 ---- ---- ---- ---- 30.60 -.40 31.00 2320 ---- ---- ---- ---- 30.20 -.40 30.60 2325 ---- ---- ---- ---- 29.70 -.40 30.10 2330 ---- ---- ---- ---- 29.30 -.40 29.70 2335 ---- ---- ---- ---- 28.90 -.40 29.30 2340 ---- ---- ---- ---- 28.50 -.30 28.80 2345 ---- ---- ---- ---- 28.10 -.30 28.40 2350 ---- ---- ---- ---- 27.70 -.30 28.00 2355 ---- ---- ---- ---- 27.30 -.30 27.60 2360 ---- ---- ---- ---- 27.00 -.20 27.20 2365 ---- ---- ---- ---- 26.60 -.20 26.80 2370 ---- ---- ---- ---- 26.20 -.20 26.40 2375 ---- ---- ---- ---- 25.90 -.20 26.10 2380 ---- ---- ---- ---- 25.50 -.20 25.70 2385 ---- ---- ---- ---- 25.20 -.10 25.30 2390 ---- ---- ---- ---- 24.90 -.10 25.00 2395 ---- ---- ---- ---- 24.50 -.10 24.60 2400 ---- ---- ---- ---- 24.20 -.10 24.30 2410 ---- ---- ---- ---- 23.60 -.10 23.70 2420 ---- ---- ---- ---- 23.00 .00 23.00 2425 ---- ---- ---- ---- 22.70 .00 22.70 2430 ---- ---- ---- ---- 22.40 .00 22.40 2440 ---- ---- ---- ---- 21.80 .00 21.80 2450 ---- ---- ---- ---- 21.20 -.10 21.30 2460 ---- ---- ---- ---- 20.70 .00 20.70 2470 ---- ---- ---- ---- 20.20 .00 20.20 2475 ---- ---- ---- ---- 20.00 +.10 19.90 2480 ---- ---- ---- ---- 19.70 .00 19.70 2490 ---- ---- ---- ---- 19.20 .00 19.20 2500 ---- ---- ---- ---- 18.80 +.10 18.70 2525 ---- ---- ---- ---- 17.70 +.10 17.60 2550 ---- ---- ---- ---- 16.70 +.10 16.60 2575 ---- ---- ---- ---- 15.80 +.10 15.70 2600 ---- ---- ---- ---- 15.00 +.10 14.90 2625 ---- ---- ---- ---- 14.20 +.10 14.10 2650 ---- ---- ---- ---- 13.50 +.10 13.40 2675 ---- ---- ---- ---- 12.80 +.10 12.70 2700 ---- ---- ---- ---- 12.30 +.20 12.10 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 993.10 -7.80 1000.90 975 ---- ---- ---- ---- 968.10 -7.80 975.90 1000 ---- ---- ---- ---- 943.10 -7.80 950.90 1025 ---- ---- ---- ---- 918.10 -7.80 925.90 1050 ---- ---- ---- ---- 893.10 -7.80 900.90 1075 ---- ---- ---- ---- 868.10 -7.80 875.90 1100 ---- ---- ---- ---- 843.10 -7.80 850.90 1125 ---- ---- ---- ---- 818.10 -7.80 825.90 1130 ---- ---- ---- ---- 813.10 -7.80 820.90 1140 ---- ---- ---- ---- 803.10 -7.80 810.90 1150 ---- ---- ---- ---- 793.10 -7.80 800.90 1160 ---- ---- ---- ---- 783.10 -7.80 790.90 1170 ---- ---- ---- ---- 773.10 -7.80 780.90 1175 ---- ---- ---- ---- 768.10 -7.80 775.90 1180 ---- ---- ---- ---- 763.10 -7.80 770.90 1190 ---- ---- ---- ---- 753.10 -7.80 760.90 1200 ---- ---- ---- ---- 743.10 -7.80 750.90 1210 ---- ---- ---- ---- 733.10 -7.80 740.90 1220 ---- ---- ---- ---- 723.10 -7.80 730.90 1225 ---- ---- ---- ---- 718.10 -7.80 725.90 1230 ---- ---- ---- ---- 713.10 -7.80 720.90 1235 ---- ---- ---- ---- 708.10 -7.80 715.90 1240 ---- ---- ---- ---- 703.10 -7.80 710.90 1245 ---- ---- ---- ---- 698.10 -7.80 705.90 1250 ---- ---- ---- ---- 693.10 -7.80 700.90 1255 ---- ---- ---- ---- 688.10 -7.80 695.90 1260 ---- ---- ---- ---- 683.10 -7.80 690.90 1265 ---- ---- ---- ---- 678.10 -7.80 685.90 1270 ---- ---- ---- ---- 673.10 -7.80 680.90 1275 ---- ---- ---- ---- 668.10 -7.80 675.90 1280 ---- ---- ---- ---- 663.10 -7.80 670.90 1285 ---- ---- ---- ---- 658.10 -7.80 665.90 1290 ---- ---- ---- ---- 653.10 -7.80 660.90 1295 ---- ---- ---- ---- 648.10 -7.80 655.90 1300 ---- ---- ---- ---- 643.10 -7.80 650.90 1305 ---- ---- ---- ---- 638.10 -7.80 645.90 1310 ---- ---- ---- ---- 633.10 -7.80 640.90 1315 ---- ---- ---- ---- 628.10 -7.80 635.90 1320 ---- ---- ---- ---- 623.10 -7.80 630.90 1325 ---- ---- ---- ---- 618.10 -7.80 625.90 1330 ---- ---- ---- ---- 613.10 -7.80 620.90 1335 ---- ---- ---- ---- 608.10 -7.80 615.90 1340 ---- ---- ---- ---- 603.10 -7.80 610.90 1345 ---- ---- ---- ---- 598.10 -7.80 605.90 1350 ---- ---- ---- ---- 593.10 -7.80 600.90 1355 ---- ---- ---- ---- 588.10 -7.80 595.90 1360 ---- ---- ---- ---- 583.10 -7.80 590.90 1365 ---- ---- ---- ---- 578.10 -7.80 585.90 1370 ---- ---- ---- ---- 573.10 -7.80 580.90 1375 ---- ---- ---- ---- 568.10 -7.80 575.90 1380 ---- ---- ---- ---- 563.10 -7.80 570.90 1385 ---- ---- ---- ---- 558.10 -7.80 565.90 1390 ---- ---- ---- ---- 553.10 -7.80 560.90 1395 ---- ---- ---- ---- 548.10 -7.80 555.90 1400 ---- ---- ---- ---- 543.10 -7.80 550.90 1405 ---- ---- ---- ---- 538.10 -7.80 545.90 1410 ---- ---- ---- ---- 533.10 -7.80 540.90 1415 ---- ---- ---- ---- 528.10 -7.80 535.90 1420 ---- ---- ---- ---- 523.10 -7.80 530.90 1425 ---- ---- ---- ---- 518.10 -7.80 525.90 1430 ---- ---- ---- ---- 513.10 -7.80 520.90 1435 ---- ---- ---- ---- 508.10 -7.80 515.90 1440 ---- ---- ---- ---- 503.10 -7.80 510.90 1445 ---- ---- ---- ---- 498.10 -7.80 505.90 1450 ---- ---- 491.90A 491.90A 493.10 -7.80 500.90 1455 ---- ---- ---- ---- 488.10 -7.80 495.90 1460 ---- ---- ---- ---- 483.10 -7.80 490.90 1465 ---- ---- ---- ---- 478.10 -7.80 485.90 1470 ---- ---- ---- ---- 473.10 -7.80 480.90 1475 ---- 477.80B 467.00A 467.00A 468.10 -7.80 475.90 1480 ---- ---- ---- ---- 463.20 -7.70 470.90 1485 ---- ---- ---- ---- 458.20 -7.70 465.90 1490 ---- ---- ---- ---- 453.30 -7.70 461.00 1495 ---- ---- ---- ---- 448.40 -7.60 456.00 1500 ---- 452.90B 442.60A 442.60A 443.50 -7.60 451.10 1505 ---- ---- ---- ---- 438.60 -7.60 446.20 1510 ---- ---- ---- ---- 433.80 -7.50 441.30 1515 ---- ---- ---- ---- 428.90 -7.60 436.50 1520 ---- ---- ---- ---- 424.10 -7.50 431.60 1525 ---- 428.60B 418.60A 418.60A 419.30 -7.50 426.80 1530 ---- ---- ---- ---- 414.50 -7.50 422.00 1535 ---- ---- ---- ---- 409.70 -7.50 417.20 1540 ---- ---- ---- ---- 405.00 -7.40 412.40 1545 ---- ---- ---- ---- 400.30 -7.40 407.70 1550 ---- 404.50B 394.90A 394.90A 395.50 -7.40 402.90 1555 ---- ---- ---- ---- 390.80 -7.40 398.20 1560 ---- ---- ---- ---- 386.20 -7.30 393.50 1565 ---- ---- ---- ---- 381.50 -7.30 388.80 1570 ---- ---- ---- ---- 376.80 -7.30 384.10 1575 ---- 381.00B 371.80A 371.80A 372.20 -7.30 379.50 1580 ---- ---- ---- ---- 367.60 -7.20 374.80 1585 ---- ---- ---- ---- 363.00 -7.20 370.20 1590 ---- ---- ---- ---- 358.50 -7.10 365.60 1595 ---- ---- ---- ---- 353.90 -7.10 361.00 1600 ---- 357.80B 349.00A 349.00A 349.40 -7.10 356.50 1605 ---- ---- 345.80A 345.80A 344.90 -7.00 351.90 1610 ---- ---- 340.10A 340.10A 340.40 -7.00 347.40 1615 ---- ---- 335.60A 335.60A 335.90 -7.00 342.90 1620 ---- 339.70B 331.20A 331.20A 331.50 -6.90 338.40 1625 ---- 335.20B 326.80A 326.80A 327.00 -7.00 334.00 1630 ---- 330.70B 322.40A 322.40A 322.60 -6.90 329.50 1635 ---- 326.30B 318.10A 318.10A 318.30 -6.80 325.10 1640 ---- 321.90B 313.70A 313.70A 313.90 -6.80 320.70 1645 ---- 317.50B 309.40A 309.40A 309.60 -6.80 316.40 1650 ---- 313.10B 305.20A 305.20A 305.30 -6.80 312.10 1655 ---- 308.70B 300.90A 300.90A 301.00 -6.80 307.80 1660 ---- 304.40B 296.70A 296.70A 296.70 -6.80 303.50 1665 ---- 300.10B 292.50A 292.50A 292.50 -6.70 299.20 1670 ---- 295.80B 288.30A 288.30A 288.30 -6.70 295.00 1675 ---- 291.60B 284.20A 284.20A 284.20 -6.60 290.80 1 1680 ---- 287.40B 280.10A 280.10A 280.00 -6.70 286.70 1685 ---- 283.20B 276.00A 276.00A 275.90 -6.60 282.50 1690 ---- 279.00B 271.90A 271.90A 271.80 -6.60 278.40 1695 ---- 274.80B 267.90A 267.90A 267.70 -6.60 274.30 1700 ---- 270.70B 263.90A 263.90A 263.70 -6.60 270.30 1705 ---- 266.60B 260.00A 260.00A 259.70 -6.60 266.30 1710 ---- 262.50B 256.00A 256.00A 255.70 -6.60 262.30 1715 ---- 258.50B 252.10A 252.10A 251.80 -6.50 258.30 1720 ---- 254.50B 248.30A 248.30A 247.90 -6.50 254.40 1725 ---- ---- 244.40A 244.40A 244.00 -6.50 250.50 1730 ---- ---- 240.60A 240.60A 240.20 -6.40 246.60 1735 ---- ---- 236.90A 236.90A 236.40 -6.40 242.80 1740 ---- ---- 233.10A 233.10A 232.60 -6.40 239.00 1745 ---- ---- 229.40A 229.40A 228.80 -6.40 235.20 1750 ---- ---- 225.80A 225.80A 225.10 -6.30 231.40 1755 ---- ---- 222.10A 222.10A 221.50 -6.20 227.70 1760 ---- ---- 218.50A 218.50A 217.80 -6.20 224.00 1765 ---- ---- 215.00A 215.00A 214.20 -6.20 220.40 1770 ---- ---- 211.50A 211.50A 210.70 -6.10 216.80 1775 ---- ---- 208.00A 208.00A 207.10 -6.10 213.20 1780 ---- ---- 204.50A 204.50A 203.60 -6.10 209.70 1785 ---- ---- 201.10A 201.10A 200.20 -6.00 206.20 1790 ---- ---- 197.80A 197.80A 196.80 -5.90 202.70 1795 ---- ---- 194.40A 194.40A 193.40 -5.90 199.30 1800 ---- ---- 191.10A 191.10A 190.10 -5.80 195.90 1805 ---- ---- 187.90A 187.90A 186.80 -5.70 192.50 1810 ---- ---- 184.70A 184.70A 183.50 -5.70 189.20 1815 ---- ---- 181.50A 181.50A 180.30 -5.60 185.90 1820 ---- ---- 178.40A 178.40A 177.10 -5.60 182.70 1825 ---- ---- 175.30A 175.30A 174.00 -5.50 179.50 1830 ---- ---- 172.20A 172.20A 170.90 -5.40 176.30 1835 ---- ---- 169.20A 169.20A 167.90 -5.30 173.20 1840 ---- ---- 166.20A 166.20A 164.90 -5.20 170.10 1845 ---- ---- 163.30A 163.30A 161.90 -5.20 167.10 1850 ---- ---- 160.40A 160.40A 159.00 -5.10 164.10 1855 ---- ---- 157.60A 157.60A 156.10 -5.00 161.10 1860 ---- ---- 154.80A 154.80A 153.30 -4.90 158.20 1865 ---- ---- 152.00A 152.00A 150.50 -4.80 155.30 1870 ---- ---- 149.30A 149.30A 147.80 -4.70 152.50 1875 ---- ---- 146.60A 146.60A 145.10 -4.70 149.80 1880 ---- ---- 144.00A 144.00A 142.40 -4.60 147.00 1885 ---- ---- 141.40A 141.40A 139.80 -4.50 144.30 1890 ---- ---- 138.90A 138.90A 137.20 -4.50 141.70 1895 ---- ---- 136.40A 136.40A 134.70 -4.40 139.10 1900 ---- ---- 133.90A 133.90A 132.30 -4.20 136.50 1905 ---- ---- 131.50A 131.50A 129.80 -4.20 134.00 1910 ---- ---- 129.10A 129.10A 127.40 -4.20 131.60 1915 ---- ---- 126.80A 126.80A 125.10 -4.00 129.10 1920 ---- ---- 124.50A 124.50A 122.80 -3.90 126.70 1925 ---- ---- 122.20A 122.20A 120.50 -3.90 124.40 1930 ---- ---- 120.00A 120.00A 118.30 -3.80 122.10 1935 ---- ---- 117.90A 117.90A 116.10 -3.80 119.90 1940 ---- ---- 115.70A 115.70A 114.00 -3.60 117.60 1945 ---- ---- 113.70A 113.70A 111.90 -3.60 115.50 1950 ---- ---- 111.60A 111.60A 109.80 -3.60 113.40 1955 ---- ---- 109.60A 109.60A 107.80 -3.50 111.30 1960 ---- ---- 107.70A 107.70A 105.90 -3.30 109.20 1965 ---- ---- 105.70A 105.70A 103.90 -3.30 107.20 100 100 1970 ---- ---- 103.90A 103.90A 102.00 -3.30 105.30 1975 ---- ---- 102.00A 102.00A 100.20 -3.10 103.30 1980 ---- ---- 100.20A 100.20A 98.40 -3.10 101.50 1985 ---- ---- 98.40A 98.40A 96.60 -3.00 99.60 1990 ---- ---- 96.70A 96.70A 94.90 -2.90 97.80 1995 ---- ---- 95.00A 95.00A 93.20 -2.80 96.00 2000 94.60 94.60 92.60 93.20B 91.50 -2.80 5 94.30 3 326 2005 ---- ---- 91.80A 91.80A 89.90 -2.70 92.60 2010 ---- ---- 90.20A 90.20A 88.30 -2.70 91.00 2015 ---- ---- 88.60A 88.60A 86.70 -2.60 89.30 2020 ---- ---- 87.10A 87.10A 85.20 -2.50 87.70 1 2025 ---- ---- 85.60A 85.60A 83.70 -2.50 86.20 2030 ---- ---- 84.20A 84.20A 82.20 -2.50 84.70 2035 ---- ---- 82.70A 82.70A 80.80 -2.40 83.20 2040 ---- ---- 81.30A 81.30A 79.40 -2.30 81.70 2045 ---- ---- 80.00A 80.00A 78.00 -2.30 80.30 2050 ---- ---- 78.60A 78.60A 76.70 -2.20 78.90 77 2055 ---- ---- 77.30A 77.30A 75.30 -2.20 77.50 2060 74.50 74.50 74.50 74.50 74.10 -2.10 4 76.20 2065 ---- ---- 74.80A 74.80A 72.80 -2.10 74.90 2070 ---- ---- ---- ---- 71.60 -2.00 73.60 2075 ---- ---- ---- ---- 70.30 -2.00 72.30 2080 ---- ---- ---- ---- 69.20 -1.90 71.10 2085 ---- ---- ---- ---- 68.00 -1.90 69.90 2090 ---- ---- ---- ---- 66.90 -1.80 68.70 2095 ---- ---- ---- ---- 65.80 -1.80 67.60 2100 ---- ---- ---- ---- 64.70 -1.70 66.40 478 2105 ---- ---- ---- ---- 63.60 -1.70 65.30 2110 ---- ---- ---- ---- 62.60 -1.60 64.20 2115 ---- ---- ---- ---- 61.50 -1.70 63.20 2120 ---- ---- ---- ---- 60.60 -1.50 62.10 2125 ---- ---- ---- ---- 59.60 -1.50 61.10 2130 ---- ---- ---- ---- 58.60 -1.50 60.10 2135 ---- ---- ---- ---- 57.70 -1.50 59.20 2140 ---- ---- ---- ---- 56.80 -1.40 58.20 2145 ---- ---- ---- ---- 55.90 -1.40 57.30 2150 ---- ---- ---- ---- 55.00 -1.40 56.40 601 2155 ---- ---- ---- ---- 54.10 -1.40 55.50 2160 ---- ---- ---- ---- 53.30 -1.30 54.60 2165 ---- ---- ---- ---- 52.50 -1.20 53.70 2170 ---- ---- ---- ---- 51.70 -1.20 52.90 2175 ---- ---- ---- ---- 50.90 -1.20 52.10 2180 ---- ---- ---- ---- 50.10 -1.20 51.30 2185 ---- ---- ---- ---- 49.40 -1.10 50.50 2190 ---- ---- ---- ---- 48.60 -1.10 49.70 2195 ---- ---- ---- ---- 47.90 -1.10 49.00 2200 ---- ---- ---- ---- 47.20 -1.00 48.20 2 1021 2205 ---- ---- ---- ---- 46.50 -1.00 47.50 2210 ---- ---- ---- ---- 45.80 -1.00 46.80 2215 ---- ---- ---- ---- 45.20 -.90 46.10 2220 ---- ---- ---- ---- 44.50 -.90 45.40 2225 ---- ---- ---- ---- 43.90 -.90 44.80 2230 ---- ---- ---- ---- 43.20 -.90 44.10 2235 ---- ---- ---- ---- 42.60 -.90 43.50 2240 ---- ---- ---- ---- 42.00 -.80 42.80 2245 ---- ---- ---- ---- 41.40 -.80 42.20 2250 ---- ---- ---- ---- 40.90 -.70 41.60 2255 ---- ---- ---- ---- 40.30 -.70 41.00 2260 ---- ---- ---- ---- 39.70 -.70 40.40 2265 ---- ---- ---- ---- 39.20 -.70 39.90 2270 ---- ---- ---- ---- 38.60 -.70 39.30 2275 ---- ---- ---- ---- 38.10 -.60 38.70 40 2280 ---- ---- ---- ---- 37.60 -.60 38.20 2285 ---- ---- ---- ---- 37.10 -.60 37.70 2290 ---- ---- ---- ---- 36.60 -.50 37.10 2295 ---- ---- ---- ---- 36.10 -.50 36.60 2300 ---- ---- ---- ---- 35.60 -.50 36.10 617 2305 ---- ---- ---- ---- 35.10 -.50 35.60 2310 ---- ---- ---- ---- 34.60 -.50 35.10 2315 ---- ---- ---- ---- 34.20 -.40 34.60 2320 ---- ---- ---- ---- 33.70 -.50 34.20 2325 ---- ---- ---- ---- 33.30 -.40 33.70 2330 ---- ---- ---- ---- 32.80 -.40 33.20 2335 ---- ---- ---- ---- 32.40 -.40 32.80 2340 ---- ---- ---- ---- 32.00 -.30 32.30 2345 ---- ---- ---- ---- 31.50 -.40 31.90 2350 ---- ---- ---- ---- 31.10 -.30 31.40 60 2355 ---- ---- ---- ---- 30.70 -.30 31.00 2360 ---- ---- ---- ---- 30.30 -.30 30.60 2365 ---- ---- ---- ---- 29.90 -.30 30.20 2370 ---- ---- ---- ---- 29.50 -.30 29.80 2375 ---- ---- ---- ---- 29.20 -.20 29.40 2380 ---- ---- ---- ---- 28.80 -.20 29.00 2385 ---- ---- ---- ---- 28.40 -.20 28.60 2390 ---- ---- ---- ---- 28.00 -.20 28.20 2395 ---- ---- ---- ---- 27.70 -.10 27.80 2400 ---- ---- ---- ---- 27.30 -.20 27.50 84 2410 ---- ---- ---- ---- 26.60 -.20 26.80 2420 ---- ---- ---- ---- 26.00 -.10 26.10 2425 ---- ---- ---- ---- 25.70 .00 25.70 2430 ---- ---- ---- ---- 25.30 -.10 25.40 2440 ---- ---- ---- ---- 24.70 .00 24.70 2450 ---- ---- ---- ---- 24.10 .00 24.10 2460 ---- ---- ---- ---- 23.50 .00 23.50 2470 ---- ---- ---- ---- 23.00 +.10 22.90 2475 ---- ---- ---- ---- 22.70 +.10 22.60 2480 ---- ---- ---- ---- 22.40 .00 22.40 2490 ---- ---- ---- ---- 21.90 +.10 21.80 2500 ---- ---- ---- ---- 21.40 +.10 21.30 251 6025 2525 ---- ---- ---- ---- 20.20 +.20 20.00 2550 ---- ---- ---- ---- 19.10 +.20 18.90 2575 ---- ---- ---- ---- 18.00 +.20 17.80 2600 ---- ---- ---- ---- 17.10 +.30 16.80 127 2625 ---- ---- ---- ---- 16.20 +.30 15.90 2650 ---- ---- ---- ---- 15.30 +.20 15.10 150 2675 ---- ---- ---- ---- 14.60 +.30 14.30 2700 ---- ---- ---- ---- 13.90 +.40 13.50 750 3000 ---- ---- ---- ---- 8.20 +.40 7.80 1 2886 3450 ---- ---- ---- ---- 4.50 +.20 4.30 3475 ---- ---- ---- ---- 4.40 +.30 4.10 3500 ---- ---- ---- ---- 4.20 +.20 4.00 4 4000 ---- ---- ---- ---- 2.60 +.10 2.50 11 5000 ---- ---- ---- ---- 1.40 .00 1.40 100 10000 ---- ---- ---- ---- .80 -.10 .90 220 OG JAN25 Gold Option CALL 1475 ---- ---- ---- ---- 486.10 ---- ---- 1500 ---- ---- ---- ---- 461.90 -7.50 469.40 1525 ---- ---- ---- ---- 438.30 -7.40 445.70 1550 ---- ---- ---- ---- 415.10 -7.30 422.40 1575 ---- ---- ---- ---- 392.50 -7.10 399.60 1600 ---- ---- ---- ---- 370.40 -7.00 377.40 1625 ---- ---- ---- ---- 348.80 -6.80 355.60 1650 ---- ---- ---- ---- 327.70 -6.70 334.40 1670 ---- ---- ---- ---- 311.30 ---- ---- 1675 ---- ---- ---- ---- 307.20 -6.60 313.80 1680 ---- ---- ---- ---- 303.20 -6.50 309.70 1690 ---- ---- ---- ---- 295.20 -6.40 301.60 1700 ---- ---- ---- ---- 287.30 -6.40 293.70 1710 ---- ---- ---- ---- 279.50 -6.30 285.80 1720 ---- ---- ---- ---- 271.80 -6.20 278.00 1725 ---- ---- ---- ---- 268.00 -6.20 274.20 1730 ---- ---- ---- ---- 264.20 -6.10 270.30 1740 ---- ---- ---- ---- 256.70 -6.00 262.70 1750 ---- ---- ---- ---- 249.30 -6.00 255.30 1760 ---- ---- ---- ---- 241.90 -6.00 247.90 1770 ---- ---- ---- ---- 234.70 -5.90 240.60 1775 ---- ---- ---- ---- 231.20 -5.80 237.00 1780 ---- ---- ---- ---- 227.60 -5.80 233.40 1785 ---- ---- ---- ---- 224.10 -5.80 229.90 1790 ---- ---- ---- ---- 220.70 -5.60 226.30 1795 ---- ---- ---- ---- 217.20 -5.60 222.80 1800 ---- ---- ---- ---- 213.80 -5.60 219.40 1805 ---- ---- ---- ---- 210.40 -5.50 215.90 1810 ---- ---- ---- ---- 207.00 -5.50 212.50 1815 ---- ---- ---- ---- 203.60 -5.50 209.10 1820 ---- ---- ---- ---- 200.30 -5.50 205.80 1825 ---- ---- ---- ---- 197.00 -5.40 202.40 1830 ---- ---- ---- ---- 193.80 -5.30 199.10 1835 ---- ---- ---- ---- 190.50 -5.40 195.90 1840 ---- ---- ---- ---- 187.30 -5.30 192.60 1845 ---- ---- ---- ---- 184.20 -5.20 189.40 1850 ---- ---- ---- ---- 181.00 -5.20 186.20 1855 ---- ---- ---- ---- 177.90 -5.20 183.10 1860 ---- ---- ---- ---- 174.90 -5.10 180.00 1865 ---- ---- ---- ---- 171.90 -5.00 176.90 1870 ---- ---- ---- ---- 168.90 -5.00 173.90 1875 ---- ---- ---- ---- 165.90 -5.00 170.90 1880 ---- ---- ---- ---- 163.00 -4.90 167.90 1885 ---- ---- ---- ---- 160.10 -4.90 165.00 1890 ---- ---- ---- ---- 157.30 -4.80 162.10 1895 ---- ---- ---- ---- 154.50 -4.70 159.20 1900 ---- ---- ---- ---- 151.70 -4.70 156.40 1905 ---- ---- ---- ---- 149.00 -4.70 153.70 1910 ---- ---- ---- ---- 146.30 -4.60 150.90 1915 ---- ---- ---- ---- 143.70 -4.50 148.20 1920 ---- ---- ---- ---- 141.10 -4.50 145.60 1925 ---- ---- ---- ---- 138.50 -4.50 143.00 1930 ---- ---- ---- ---- 136.00 -4.40 140.40 1935 ---- ---- ---- ---- 133.50 -4.40 137.90 1940 ---- ---- ---- ---- 131.10 -4.30 135.40 1945 ---- ---- ---- ---- 128.70 -4.30 133.00 1950 ---- ---- ---- ---- 126.30 -4.30 130.60 1955 ---- ---- ---- ---- 124.00 -4.20 128.20 1960 ---- ---- ---- ---- 121.70 -4.20 125.90 1965 ---- ---- ---- ---- 119.40 -4.10 123.50 1970 ---- ---- ---- ---- 117.20 -4.10 121.30 1975 ---- ---- ---- ---- 115.00 -4.00 119.00 1980 ---- ---- ---- ---- 112.90 -3.90 116.80 1985 ---- ---- ---- ---- 110.70 -4.00 114.70 1990 ---- ---- ---- ---- 108.60 -3.90 112.50 1995 ---- ---- ---- ---- 106.60 -3.80 110.40 2000 ---- ---- ---- ---- 104.60 -3.70 108.30 2005 ---- ---- ---- ---- 102.60 -3.70 106.30 2010 ---- ---- ---- ---- 100.60 -3.70 104.30 2015 ---- ---- ---- ---- 98.70 -3.60 102.30 2020 ---- ---- ---- ---- 96.80 -3.60 100.40 2025 ---- ---- ---- ---- 95.00 -3.50 98.50 2030 ---- ---- ---- ---- 93.20 -3.50 96.70 2035 ---- ---- ---- ---- 91.40 -3.40 94.80 2040 ---- ---- ---- ---- 89.60 -3.50 93.10 2045 ---- ---- ---- ---- 87.90 -3.40 91.30 2050 ---- ---- ---- ---- 86.30 -3.30 89.60 2055 ---- ---- ---- ---- 84.70 -3.20 87.90 2060 ---- ---- ---- ---- 83.10 -3.20 86.30 2065 ---- ---- ---- ---- 81.50 -3.20 84.70 2070 ---- ---- ---- ---- 80.00 -3.20 83.20 2075 ---- ---- ---- ---- 78.50 -3.10 81.60 2080 ---- ---- ---- ---- 77.10 -3.10 80.20 2085 ---- ---- ---- ---- 75.70 -3.00 78.70 2090 ---- ---- ---- ---- 74.30 -3.00 77.30 2095 ---- ---- ---- ---- 73.00 -2.90 75.90 2100 ---- ---- ---- ---- 71.70 -2.90 74.60 2105 ---- ---- ---- ---- 70.40 -2.90 73.30 2110 ---- ---- ---- ---- 69.20 -2.90 72.10 2115 ---- ---- ---- ---- 68.00 -2.80 70.80 2120 ---- ---- ---- ---- 66.90 -2.70 69.60 2125 ---- ---- ---- ---- 65.70 -2.80 68.50 2130 ---- ---- ---- ---- 64.60 -2.70 67.30 2135 ---- ---- ---- ---- 63.60 -2.60 66.20 2140 ---- ---- ---- ---- 62.50 -2.60 65.10 2145 ---- ---- ---- ---- 61.50 -2.60 64.10 2150 ---- ---- ---- ---- 60.50 -2.60 63.10 2155 ---- ---- ---- ---- 59.60 -2.50 62.10 2160 ---- ---- ---- ---- 58.60 -2.50 61.10 2165 ---- ---- ---- ---- 57.70 -2.40 60.10 2170 ---- ---- ---- ---- 56.80 -2.40 59.20 2175 ---- ---- ---- ---- 55.90 -2.40 58.30 2180 ---- ---- ---- ---- 55.00 -2.40 57.40 2185 ---- ---- ---- ---- 54.20 -2.30 56.50 2190 ---- ---- ---- ---- 53.40 -2.30 55.70 2195 ---- ---- ---- ---- 52.60 -2.20 54.80 2200 ---- ---- ---- ---- 51.80 -2.20 54.00 2205 ---- ---- ---- ---- 51.00 -2.20 53.20 2210 ---- ---- ---- ---- 50.20 -2.20 52.40 2215 ---- ---- ---- ---- 49.50 -2.20 51.70 2220 ---- ---- ---- ---- 48.80 -2.10 50.90 2225 ---- ---- ---- ---- 48.00 -2.10 50.10 2230 ---- ---- ---- ---- 47.30 -2.10 49.40 2235 ---- ---- ---- ---- 46.60 -2.10 48.70 2240 ---- ---- ---- ---- 46.00 -2.00 48.00 2245 ---- ---- ---- ---- 45.30 -2.00 47.30 2250 ---- ---- ---- ---- 44.60 -2.00 46.60 2255 ---- ---- ---- ---- 44.00 -1.90 45.90 2260 ---- ---- ---- ---- 43.40 -1.90 45.30 2265 ---- ---- ---- ---- 42.70 -1.90 44.60 2270 ---- ---- ---- ---- 42.10 -1.90 44.00 2275 ---- ---- ---- ---- 41.50 -1.90 43.40 2280 ---- ---- ---- ---- 40.90 -1.90 42.80 2285 ---- ---- ---- ---- 40.40 -1.80 42.20 2290 ---- ---- ---- ---- 39.80 -1.80 41.60 2295 ---- ---- ---- ---- 39.20 -1.80 41.00 2300 ---- ---- ---- ---- 38.70 -1.70 40.40 2305 ---- ---- ---- ---- 38.20 -1.70 39.90 2310 ---- ---- ---- ---- 37.60 -1.80 39.40 2315 ---- ---- ---- ---- 37.10 -1.70 38.80 2320 ---- ---- ---- ---- 36.60 -1.70 38.30 2325 ---- ---- ---- ---- 36.10 -1.70 37.80 2330 ---- ---- ---- ---- 35.70 -1.60 37.30 2335 ---- ---- ---- ---- 35.20 -1.60 36.80 2340 ---- ---- ---- ---- 34.70 -1.60 36.30 2345 ---- ---- ---- ---- 34.30 -1.50 35.80 2350 ---- ---- ---- ---- 33.80 -1.60 35.40 2355 ---- ---- ---- ---- 33.40 -1.50 34.90 2360 ---- ---- ---- ---- 32.90 -1.60 34.50 2365 ---- ---- ---- ---- 32.50 -1.50 34.00 2370 ---- ---- ---- ---- 32.10 -1.50 33.60 2375 ---- ---- ---- ---- 31.70 -1.50 33.20 2380 ---- ---- ---- ---- 31.30 -1.40 32.70 2385 ---- ---- ---- ---- 30.90 -1.40 32.30 2390 ---- ---- ---- ---- 30.50 -1.40 31.90 2395 ---- ---- ---- ---- 30.10 -1.40 31.50 2400 ---- ---- ---- ---- 29.80 -1.30 31.10 2405 ---- ---- ---- ---- 29.40 -1.40 30.80 2410 ---- ---- ---- ---- 29.00 -1.40 30.40 2420 ---- ---- ---- ---- 28.30 -1.40 29.70 2425 ---- ---- ---- ---- 28.00 -1.30 29.30 2430 ---- ---- ---- ---- 27.70 -1.30 29.00 2440 ---- ---- ---- ---- 27.00 -1.30 28.30 2450 ---- ---- ---- ---- 26.40 -1.20 27.60 2460 ---- ---- ---- ---- 25.80 -1.20 27.00 2470 ---- ---- ---- ---- 25.20 -1.20 26.40 2475 ---- ---- ---- ---- 24.90 -1.20 26.10 2480 ---- ---- ---- ---- 24.60 -1.20 25.80 2490 ---- ---- ---- ---- 24.10 -1.10 25.20 2500 ---- ---- ---- ---- 23.50 -1.20 24.70 2510 ---- ---- ---- ---- 23.00 -1.10 24.10 2525 ---- ---- ---- ---- 22.30 -1.10 23.40 2550 ---- ---- ---- ---- 21.20 -1.00 22.20 2575 ---- ---- ---- ---- 20.10 -1.00 21.10 2600 ---- ---- ---- ---- 19.10 -.90 20.00 2625 ---- ---- ---- ---- 18.20 -.90 19.10 2650 ---- ---- ---- ---- 17.40 -.80 18.20 2675 ---- ---- ---- ---- 16.60 -.80 17.40 2700 ---- ---- ---- ---- 15.90 -.80 16.70 OG FEB25 Gold Option CALL 1475 ---- ---- ---- ---- 486.30 ---- ---- 1500 ---- ---- ---- ---- 462.40 -7.40 469.80 1525 ---- ---- ---- ---- 438.90 -7.40 446.30 1550 ---- ---- ---- ---- 416.00 -7.20 423.20 1575 ---- ---- ---- ---- 393.60 -7.00 400.60 1600 ---- ---- ---- ---- 371.70 -6.90 378.60 1625 ---- ---- ---- ---- 350.30 -6.80 357.10 1650 ---- ---- ---- ---- 329.40 -6.70 336.10 1670 ---- ---- ---- ---- 313.20 ---- ---- 1675 ---- ---- ---- ---- 309.20 -6.50 315.70 1680 ---- ---- ---- ---- 305.20 -6.40 311.60 1690 ---- ---- ---- ---- 297.30 -6.40 303.70 1700 ---- ---- ---- ---- 289.50 -6.30 295.80 1710 ---- ---- ---- ---- 281.80 -6.20 288.00 1720 ---- ---- ---- ---- 274.10 -6.20 280.30 1725 ---- ---- ---- ---- 270.40 -6.10 276.50 1730 ---- ---- ---- ---- 266.60 -6.10 272.70 1740 ---- ---- ---- ---- 259.20 -6.00 265.20 1750 ---- ---- ---- ---- 251.90 -5.90 257.80 1760 ---- ---- ---- ---- 244.60 -5.90 250.50 1770 ---- ---- ---- ---- 237.50 -5.80 243.30 1775 ---- ---- ---- ---- 234.00 -5.70 239.70 1780 ---- ---- ---- ---- 230.50 -5.70 236.20 1785 ---- ---- ---- ---- 227.00 -5.70 232.70 1790 ---- ---- ---- ---- 223.60 -5.60 229.20 1795 ---- ---- ---- ---- 220.10 -5.70 225.80 1800 ---- ---- ---- ---- 216.80 -5.50 222.30 1805 ---- ---- ---- ---- 213.40 -5.50 218.90 1810 ---- ---- ---- ---- 210.00 -5.50 215.50 1815 ---- ---- ---- ---- 206.70 -5.50 212.20 1820 ---- ---- ---- ---- 203.40 -5.50 208.90 1825 ---- ---- ---- ---- 200.20 -5.40 205.60 1830 ---- ---- ---- ---- 197.00 -5.30 202.30 1835 ---- ---- ---- ---- 193.80 -5.20 199.00 1840 ---- ---- ---- ---- 190.60 -5.20 195.80 1845 ---- ---- ---- ---- 187.50 -5.20 192.70 1850 ---- ---- ---- ---- 184.40 -5.10 189.50 1855 ---- ---- ---- ---- 181.30 -5.10 186.40 1860 ---- ---- ---- ---- 178.20 -5.10 183.30 1865 ---- ---- ---- ---- 175.20 -5.10 180.30 1870 ---- ---- ---- ---- 172.30 -4.90 177.20 1875 ---- ---- ---- ---- 169.30 -5.00 174.30 1880 ---- ---- ---- ---- 166.40 -4.90 171.30 1885 ---- ---- ---- ---- 163.60 -4.80 168.40 1890 ---- ---- ---- ---- 160.70 -4.80 165.50 1895 ---- ---- ---- ---- 158.00 -4.70 162.70 1900 ---- ---- ---- ---- 155.20 -4.70 159.90 1905 ---- ---- ---- ---- 152.50 -4.70 157.20 1910 ---- ---- ---- ---- 149.80 -4.60 154.40 1915 ---- ---- ---- ---- 147.20 -4.60 151.80 1920 ---- ---- ---- ---- 144.60 -4.50 149.10 1925 ---- ---- ---- ---- 142.10 -4.40 146.50 1930 ---- ---- ---- ---- 139.50 -4.50 144.00 1935 ---- ---- ---- ---- 137.10 -4.40 141.50 1940 ---- ---- ---- ---- 134.60 -4.40 139.00 1945 ---- ---- ---- ---- 132.20 -4.30 136.50 1950 ---- ---- ---- ---- 129.90 -4.20 134.10 1955 ---- ---- ---- ---- 127.60 -4.20 131.80 1960 ---- ---- ---- ---- 125.30 -4.10 129.40 1965 ---- ---- ---- ---- 123.00 -4.10 127.10 1970 ---- ---- ---- ---- 120.80 -4.10 124.90 1975 ---- ---- ---- ---- 118.60 -4.10 122.70 1980 ---- ---- ---- ---- 116.50 -4.00 120.50 1985 ---- ---- ---- ---- 114.40 -3.90 118.30 1990 ---- ---- ---- ---- 112.30 -3.90 116.20 1995 ---- ---- ---- ---- 110.30 -3.80 114.10 2000 ---- ---- ---- ---- 108.30 -3.80 112.10 2005 ---- ---- ---- ---- 106.30 -3.70 110.00 2010 ---- ---- ---- ---- 104.40 -3.70 108.10 2015 ---- ---- ---- ---- 102.50 -3.60 106.10 2020 ---- ---- ---- ---- 100.60 -3.60 104.20 2025 ---- ---- ---- ---- 98.80 -3.50 102.30 2030 ---- ---- ---- ---- 97.00 -3.50 100.50 2035 ---- ---- ---- ---- 95.20 -3.50 98.70 2040 ---- ---- ---- ---- 93.50 -3.40 96.90 2045 ---- ---- ---- ---- 91.80 -3.40 95.20 2050 ---- ---- ---- ---- 90.20 -3.30 93.50 2055 ---- ---- ---- ---- 88.60 -3.30 91.90 2060 ---- ---- ---- ---- 87.00 -3.30 90.30 2065 ---- ---- ---- ---- 85.50 -3.20 88.70 2070 ---- ---- ---- ---- 83.90 -3.20 87.10 2075 ---- ---- ---- ---- 82.50 -3.10 85.60 2080 ---- ---- ---- ---- 81.00 -3.10 84.10 2085 ---- ---- ---- ---- 79.60 -3.10 82.70 2090 ---- ---- ---- ---- 78.30 -3.00 81.30 2095 ---- ---- ---- ---- 76.90 -3.00 79.90 2100 ---- ---- ---- ---- 75.60 -3.00 78.60 2105 ---- ---- ---- ---- 74.40 -2.90 77.30 2110 ---- ---- ---- ---- 73.10 -2.90 76.00 2115 ---- ---- ---- ---- 71.90 -2.90 74.80 2120 ---- ---- ---- ---- 70.80 -2.80 73.60 2125 ---- ---- ---- ---- 69.60 -2.80 72.40 2130 ---- ---- ---- ---- 68.50 -2.70 71.20 2135 ---- ---- ---- ---- 67.40 -2.70 70.10 2140 ---- ---- ---- ---- 66.30 -2.70 69.00 2145 ---- ---- ---- ---- 65.30 -2.60 67.90 2150 ---- ---- ---- ---- 64.30 -2.60 66.90 2155 ---- ---- ---- ---- 63.30 -2.50 65.80 2160 ---- ---- ---- ---- 62.30 -2.50 64.80 2165 ---- ---- ---- ---- 61.40 -2.50 63.90 2170 ---- ---- ---- ---- 60.40 -2.50 62.90 2175 ---- ---- ---- ---- 59.50 -2.50 62.00 2180 ---- ---- ---- ---- 58.60 -2.50 61.10 2185 ---- ---- ---- ---- 57.80 -2.40 60.20 2190 ---- ---- ---- ---- 56.90 -2.40 59.30 2195 ---- ---- ---- ---- 56.10 -2.30 58.40 2200 ---- ---- ---- ---- 55.30 -2.30 57.60 2205 ---- ---- ---- ---- 54.50 -2.30 56.80 2210 ---- ---- ---- ---- 53.70 -2.20 55.90 2215 ---- ---- ---- ---- 52.90 -2.30 55.20 2220 ---- ---- ---- ---- 52.20 -2.20 54.40 2225 ---- ---- ---- ---- 51.50 -2.10 53.60 2230 ---- ---- ---- ---- 50.70 -2.20 52.90 2235 ---- ---- ---- ---- 50.00 -2.10 52.10 2240 ---- ---- ---- ---- 49.30 -2.10 51.40 2245 ---- ---- ---- ---- 48.60 -2.10 50.70 2250 ---- ---- ---- ---- 48.00 -2.00 50.00 2255 ---- ---- ---- ---- 47.30 -2.00 49.30 2260 ---- ---- ---- ---- 46.70 -2.00 48.70 2265 ---- ---- ---- ---- 46.00 -2.00 48.00 2270 ---- ---- ---- ---- 45.40 -2.00 47.40 2275 ---- ---- ---- ---- 44.80 -1.90 46.70 2280 ---- ---- ---- ---- 44.20 -1.90 46.10 2285 ---- ---- ---- ---- 43.60 -1.90 45.50 2290 ---- ---- ---- ---- 43.10 -1.80 44.90 2295 ---- ---- ---- ---- 42.50 -1.80 44.30 2300 ---- ---- ---- ---- 41.90 -1.80 43.70 2305 ---- ---- ---- ---- 41.40 -1.80 43.20 2310 ---- ---- ---- ---- 40.90 -1.70 42.60 2315 ---- ---- ---- ---- 40.30 -1.80 42.10 2320 ---- ---- ---- ---- 39.80 -1.80 41.60 2325 ---- ---- ---- ---- 39.30 -1.70 41.00 2330 ---- ---- ---- ---- 38.80 -1.70 40.50 2335 ---- ---- ---- ---- 38.30 -1.70 40.00 2340 ---- ---- ---- ---- 37.90 -1.60 39.50 2345 ---- ---- ---- ---- 37.40 -1.60 39.00 2350 ---- ---- ---- ---- 36.90 -1.60 38.50 2360 ---- ---- ---- ---- 36.00 -1.60 37.60 2370 ---- ---- ---- ---- 35.20 -1.50 36.70 2375 ---- ---- ---- ---- 34.80 -1.50 36.30 2380 ---- ---- ---- ---- 34.30 -1.60 35.90 2390 ---- ---- ---- ---- 33.50 -1.50 35.00 2400 ---- ---- ---- ---- 32.80 -1.40 34.20 2410 ---- ---- ---- ---- 32.00 -1.40 33.40 2420 ---- ---- ---- ---- 31.30 -1.40 32.70 2425 ---- ---- ---- ---- 30.90 -1.40 32.30 2430 ---- ---- ---- ---- 30.60 -1.30 31.90 2440 ---- ---- ---- ---- 29.90 -1.30 31.20 2450 ---- ---- ---- ---- 29.30 -1.30 30.60 2475 ---- ---- ---- ---- 27.70 -1.30 29.00 2500 ---- ---- ---- ---- 26.30 -1.20 27.50 2525 ---- ---- ---- ---- 25.00 -1.10 26.10 2550 ---- ---- ---- ---- 23.80 -1.10 24.90 2575 ---- ---- ---- ---- 22.70 -1.00 23.70 2600 ---- ---- ---- ---- 21.70 -.90 22.60 2625 ---- ---- ---- ---- 20.70 -1.00 21.70 OG MAR25 Gold Option CALL 1500 ---- ---- ---- ---- 478.70 -7.50 486.20 1525 ---- ---- ---- ---- 455.30 -7.30 462.60 1550 ---- ---- ---- ---- 432.30 -7.20 439.50 1575 ---- ---- ---- ---- 409.80 -7.10 416.90 1600 ---- ---- ---- ---- 387.80 -7.00 394.80 1625 ---- ---- ---- ---- 366.40 -6.80 373.20 1650 ---- ---- ---- ---- 345.40 -6.70 352.10 1675 ---- ---- ---- ---- 325.10 -6.50 331.60 1690 ---- ---- ---- ---- 313.10 -6.40 319.50 1700 ---- ---- ---- ---- 305.20 -6.40 311.60 1710 ---- ---- ---- ---- 297.50 -6.30 303.80 1720 ---- ---- ---- ---- 289.80 -6.20 296.00 1725 ---- ---- ---- ---- 286.00 -6.20 292.20 1730 ---- ---- ---- ---- 282.20 -6.20 288.40 1740 ---- ---- ---- ---- 274.70 -6.10 280.80 1750 ---- ---- ---- ---- 267.30 -6.00 273.30 1760 ---- ---- ---- ---- 260.00 -6.00 266.00 1770 ---- ---- ---- ---- 252.80 -5.90 258.70 1775 ---- ---- ---- ---- 249.20 -5.90 255.10 1780 ---- ---- ---- ---- 245.70 -5.80 251.50 1785 ---- ---- ---- ---- 242.20 ---- ---- 1790 ---- ---- ---- ---- 238.70 -5.70 244.40 1795 ---- ---- ---- ---- 235.20 -5.70 240.90 1800 ---- ---- ---- ---- 231.80 -5.60 237.40 1805 ---- ---- ---- ---- 228.40 -5.60 234.00 1810 ---- ---- ---- ---- 225.00 -5.60 230.60 1815 ---- ---- ---- ---- 221.60 -5.60 227.20 1820 ---- ---- ---- ---- 218.30 -5.50 223.80 1825 ---- ---- ---- ---- 215.00 -5.40 220.40 1830 ---- ---- ---- ---- 211.70 -5.40 217.10 1835 ---- ---- ---- ---- 208.40 -5.40 213.80 1840 ---- ---- ---- ---- 205.20 -5.30 210.50 1845 ---- ---- ---- ---- 202.00 -5.30 207.30 1850 ---- ---- ---- ---- 198.80 -5.30 204.10 1855 ---- ---- ---- ---- 195.70 -5.20 200.90 1860 ---- ---- ---- ---- 192.50 -5.20 197.70 1865 ---- ---- ---- ---- 189.50 -5.10 194.60 1870 ---- ---- ---- ---- 186.40 -5.10 191.50 1875 ---- ---- ---- ---- 183.40 -5.00 188.40 1880 ---- ---- ---- ---- 180.40 -5.00 185.40 1885 ---- ---- ---- ---- 177.40 -5.00 182.40 1890 ---- ---- ---- ---- 174.50 -4.90 179.40 1895 ---- ---- ---- ---- 171.60 -4.90 176.50 1900 ---- ---- ---- ---- 168.70 -4.90 173.60 1905 ---- ---- ---- ---- 165.90 -4.80 170.70 1910 ---- ---- ---- ---- 163.10 -4.80 167.90 1915 ---- ---- ---- ---- 160.40 -4.70 165.10 1920 ---- ---- ---- ---- 157.60 -4.70 162.30 1925 ---- ---- ---- ---- 155.00 -4.60 159.60 1930 ---- ---- ---- ---- 152.30 -4.60 156.90 1935 ---- ---- ---- ---- 149.70 -4.50 154.20 1940 ---- ---- ---- ---- 147.20 -4.40 151.60 1945 ---- ---- ---- ---- 144.60 -4.50 149.10 1950 ---- ---- ---- ---- 142.20 -4.30 146.50 1955 ---- ---- ---- ---- 139.70 -4.40 144.10 1960 ---- ---- ---- ---- 137.30 -4.30 141.60 1965 ---- ---- ---- ---- 134.90 -4.30 139.20 1970 ---- ---- ---- ---- 132.60 -4.20 136.80 1975 ---- ---- ---- ---- 130.30 -4.20 134.50 1980 ---- ---- ---- ---- 128.10 -4.10 132.20 1985 ---- ---- ---- ---- 125.90 -4.00 129.90 1990 ---- ---- ---- ---- 123.70 -4.00 127.70 1995 ---- ---- ---- ---- 121.60 -4.00 125.60 2000 ---- ---- ---- ---- 119.50 -3.90 123.40 2005 ---- ---- ---- ---- 117.40 -3.90 121.30 2010 ---- ---- ---- ---- 115.40 -3.80 119.20 2015 ---- ---- ---- ---- 113.40 -3.80 117.20 2020 ---- ---- ---- ---- 111.50 -3.70 115.20 2025 ---- ---- ---- ---- 109.50 -3.80 113.30 2030 ---- ---- ---- ---- 107.70 -3.60 111.30 2035 ---- ---- ---- ---- 105.80 -3.60 109.40 2040 ---- ---- ---- ---- 104.00 -3.60 107.60 2045 ---- ---- ---- ---- 102.20 -3.60 105.80 2050 ---- ---- ---- ---- 100.50 -3.50 104.00 2055 ---- ---- ---- ---- 98.70 -3.50 102.20 2060 ---- ---- ---- ---- 97.00 -3.50 100.50 2065 ---- ---- ---- ---- 95.40 -3.40 98.80 2070 ---- ---- ---- ---- 93.80 -3.30 97.10 2075 ---- ---- ---- ---- 92.20 -3.30 95.50 2080 ---- ---- ---- ---- 90.60 -3.30 93.90 2085 ---- ---- ---- ---- 89.10 -3.30 92.40 2090 ---- ---- ---- ---- 87.60 -3.20 90.80 2095 ---- ---- ---- ---- 86.20 -3.10 89.30 2100 ---- ---- ---- ---- 84.70 -3.20 87.90 2105 ---- ---- ---- ---- 83.30 -3.10 86.40 2110 ---- ---- ---- ---- 82.00 -3.00 85.00 2115 ---- ---- ---- ---- 80.70 -3.00 83.70 2120 ---- ---- ---- ---- 79.40 -2.90 82.30 2125 ---- ---- ---- ---- 78.10 -2.90 81.00 2130 ---- ---- ---- ---- 76.80 -2.90 79.70 2135 ---- ---- ---- ---- 75.60 -2.90 78.50 2140 ---- ---- ---- ---- 74.40 -2.90 77.30 2145 ---- ---- ---- ---- 73.30 -2.80 76.10 2150 ---- ---- ---- ---- 72.20 -2.70 74.90 2155 ---- ---- ---- ---- 71.10 -2.70 73.80 2160 ---- ---- ---- ---- 70.00 -2.70 72.70 2165 ---- ---- ---- ---- 68.90 -2.70 71.60 2170 ---- ---- ---- ---- 67.90 -2.60 70.50 2175 ---- ---- ---- ---- 66.90 -2.60 69.50 2180 ---- ---- ---- ---- 65.90 -2.50 68.40 2185 ---- ---- ---- ---- 64.90 -2.60 67.50 2190 ---- ---- ---- ---- 64.00 -2.50 66.50 2195 ---- ---- ---- ---- 63.00 -2.50 65.50 2200 ---- ---- ---- ---- 62.10 -2.50 64.60 2205 ---- ---- ---- ---- 61.20 -2.50 63.70 2210 ---- ---- ---- ---- 60.40 -2.40 62.80 2215 ---- ---- ---- ---- 59.50 -2.40 61.90 2220 ---- ---- ---- ---- 58.70 -2.30 61.00 2225 ---- ---- ---- ---- 57.80 -2.30 60.10 2230 ---- ---- ---- ---- 57.00 -2.30 59.30 2235 ---- ---- ---- ---- 56.20 -2.30 58.50 2240 ---- ---- ---- ---- 55.40 -2.30 57.70 2245 ---- ---- ---- ---- 54.70 -2.20 56.90 2250 ---- ---- ---- ---- 53.90 -2.20 56.10 2255 ---- ---- ---- ---- 53.20 -2.10 55.30 2260 ---- ---- ---- ---- 52.40 -2.20 54.60 2265 ---- ---- ---- ---- 51.70 -2.10 53.80 2270 ---- ---- ---- ---- 51.00 -2.10 53.10 2275 ---- ---- ---- ---- 50.30 -2.10 52.40 2280 ---- ---- ---- ---- 49.60 -2.10 51.70 2285 ---- ---- ---- ---- 49.00 -2.00 51.00 2290 ---- ---- ---- ---- 48.30 -2.00 50.30 2295 ---- ---- ---- ---- 47.70 -1.90 49.60 2300 ---- ---- ---- ---- 47.00 -2.00 49.00 2305 ---- ---- ---- ---- 46.40 -1.90 48.30 2310 ---- ---- ---- ---- 45.80 -1.90 47.70 2315 ---- ---- ---- ---- 45.20 -1.80 47.00 2320 ---- ---- ---- ---- 44.60 -1.80 46.40 2325 ---- ---- ---- ---- 44.00 -1.80 45.80 2330 ---- ---- ---- ---- 43.40 -1.80 45.20 2335 ---- ---- ---- ---- 42.90 -1.70 44.60 2340 ---- ---- ---- ---- 42.30 -1.80 44.10 2345 ---- ---- ---- ---- 41.80 -1.70 43.50 2350 ---- ---- ---- ---- 41.20 -1.70 42.90 2355 ---- ---- ---- ---- 40.70 -1.70 42.40 2360 ---- ---- ---- ---- 40.20 -1.70 41.90 2370 ---- ---- ---- ---- 39.20 -1.60 40.80 2375 ---- ---- ---- ---- 38.70 -1.60 40.30 2380 ---- ---- ---- ---- 38.20 -1.60 39.80 2390 ---- ---- ---- ---- 37.20 -1.60 38.80 2400 ---- ---- ---- ---- 36.30 -1.60 37.90 2410 ---- ---- ---- ---- 35.40 -1.50 36.90 2420 ---- ---- ---- ---- 34.60 -1.50 36.10 2425 ---- ---- ---- ---- 34.20 -1.40 35.60 2430 ---- ---- ---- ---- 33.70 -1.50 35.20 2440 ---- ---- ---- ---- 32.90 -1.50 34.40 2450 ---- ---- ---- ---- 32.20 -1.40 33.60 2460 ---- ---- ---- ---- 31.40 -1.40 32.80 2475 ---- ---- ---- ---- 30.30 -1.40 31.70 2500 ---- ---- ---- ---- 28.70 -1.20 29.90 2525 ---- ---- ---- ---- 27.10 -1.20 28.30 2550 ---- ---- ---- ---- 25.70 -1.10 26.80 2575 ---- ---- ---- ---- 24.30 -1.10 25.40 2600 ---- ---- ---- ---- 23.10 -1.00 24.10 2625 ---- ---- ---- ---- 22.00 -.90 22.90 2650 ---- ---- ---- ---- 20.90 -1.00 21.90 OG APR25 Gold Option CALL 1500 ---- ---- ---- ---- 478.90 -7.50 486.40 1525 ---- ---- ---- ---- 455.50 -7.40 462.90 1550 ---- ---- ---- ---- 432.70 -7.20 439.90 1575 ---- ---- ---- ---- 410.30 -7.10 417.40 1600 ---- ---- ---- ---- 388.50 -6.90 395.40 1625 ---- ---- ---- ---- 367.20 -6.80 374.00 1650 ---- ---- ---- ---- 346.40 -6.60 353.00 1675 ---- ---- ---- ---- 326.20 -6.40 332.60 1690 ---- ---- ---- ---- 314.30 -6.40 320.70 1700 ---- ---- ---- ---- 306.50 -6.30 312.80 1710 ---- ---- ---- ---- 298.80 -6.20 305.00 1720 ---- ---- ---- ---- 291.20 -6.10 297.30 1725 ---- ---- ---- ---- 287.40 -6.10 293.50 1730 ---- ---- ---- ---- 283.60 -6.20 289.80 1740 ---- ---- ---- ---- 276.20 -6.10 282.30 1750 ---- ---- ---- ---- 268.90 -6.00 274.90 1760 ---- ---- ---- ---- 261.60 -5.90 267.50 1770 ---- ---- ---- ---- 254.50 -5.80 260.30 1775 ---- ---- ---- ---- 251.00 -5.80 256.80 1780 ---- ---- ---- ---- 247.40 -5.80 253.20 1785 ---- ---- ---- ---- 244.00 ---- ---- 1790 ---- ---- ---- ---- 240.50 -5.70 246.20 1795 ---- ---- ---- ---- 237.10 -5.60 242.70 1800 ---- ---- ---- ---- 233.70 -5.60 239.30 1805 ---- ---- ---- ---- 230.30 -5.60 235.90 1810 ---- ---- ---- ---- 226.90 -5.60 232.50 1815 ---- ---- ---- ---- 223.60 -5.50 229.10 1820 ---- ---- ---- ---- 220.30 -5.40 225.70 1825 ---- ---- ---- ---- 217.00 -5.40 222.40 1830 ---- ---- ---- ---- 213.70 -5.40 219.10 1835 ---- ---- ---- ---- 210.50 -5.40 215.90 1840 ---- ---- ---- ---- 207.30 -5.30 212.60 1845 ---- ---- ---- ---- 204.10 -5.30 209.40 1850 ---- ---- ---- ---- 201.00 -5.20 206.20 1855 ---- ---- ---- ---- 197.90 -5.10 203.00 1860 ---- ---- ---- ---- 194.80 -5.10 199.90 1865 ---- ---- ---- ---- 191.70 -5.10 196.80 1870 ---- ---- ---- ---- 188.70 -5.00 193.70 1875 ---- ---- ---- ---- 185.70 -5.00 190.70 1880 ---- ---- ---- ---- 182.70 -5.00 187.70 1885 ---- ---- ---- ---- 179.70 -5.00 184.70 1890 ---- ---- ---- ---- 176.80 -4.90 181.70 1895 ---- ---- ---- ---- 174.00 -4.80 178.80 1900 ---- ---- ---- ---- 171.10 -4.80 175.90 1905 ---- ---- ---- ---- 168.30 -4.80 173.10 1910 ---- ---- ---- ---- 165.50 -4.70 170.20 1915 ---- ---- ---- ---- 162.80 -4.70 167.50 1920 ---- ---- ---- ---- 160.10 -4.60 164.70 1925 ---- ---- ---- ---- 157.40 -4.60 162.00 1930 ---- ---- ---- ---- 154.80 -4.50 159.30 1935 ---- ---- ---- ---- 152.20 -4.50 156.70 1940 ---- ---- ---- ---- 149.60 -4.50 154.10 1945 ---- ---- ---- ---- 147.10 -4.40 151.50 1950 ---- ---- ---- ---- 144.60 -4.40 149.00 1955 ---- ---- ---- ---- 142.10 -4.40 146.50 1960 ---- ---- ---- ---- 139.70 -4.30 144.00 1965 ---- ---- ---- ---- 137.40 -4.20 141.60 1970 ---- ---- ---- ---- 135.00 -4.20 139.20 1975 ---- ---- ---- ---- 132.70 -4.20 136.90 1980 ---- ---- ---- ---- 130.50 -4.10 134.60 1985 ---- ---- ---- ---- 128.30 -4.10 132.40 1990 ---- ---- ---- ---- 126.10 -4.10 130.20 1995 ---- ---- ---- ---- 124.00 -4.00 128.00 2000 ---- ---- ---- ---- 121.90 -4.00 125.90 2005 ---- ---- ---- ---- 119.90 -3.90 123.80 2010 ---- ---- ---- ---- 117.90 -3.80 121.70 2015 ---- ---- ---- ---- 115.90 -3.80 119.70 2020 ---- ---- ---- ---- 114.00 -3.70 117.70 2025 ---- ---- ---- ---- 112.00 -3.80 115.80 2030 ---- ---- ---- ---- 110.20 -3.70 113.90 2035 ---- ---- ---- ---- 108.30 -3.70 112.00 2040 ---- ---- ---- ---- 106.50 -3.60 110.10 2045 ---- ---- ---- ---- 104.70 -3.60 108.30 2050 ---- ---- ---- ---- 103.00 -3.50 106.50 2055 ---- ---- ---- ---- 101.30 -3.50 104.80 2060 ---- ---- ---- ---- 99.60 -3.40 103.00 2065 ---- ---- ---- ---- 97.90 -3.40 101.30 2070 ---- ---- ---- ---- 96.30 -3.40 99.70 2075 ---- ---- ---- ---- 94.70 -3.40 98.10 2080 ---- ---- ---- ---- 93.20 -3.30 96.50 2085 ---- ---- ---- ---- 91.60 -3.30 94.90 2090 ---- ---- ---- ---- 90.20 -3.20 93.40 2095 ---- ---- ---- ---- 88.70 -3.20 91.90 2100 ---- ---- ---- ---- 87.30 -3.10 90.40 2105 ---- ---- ---- ---- 85.90 -3.10 89.00 2110 ---- ---- ---- ---- 84.50 -3.10 87.60 2115 ---- ---- ---- ---- 83.20 -3.00 86.20 2120 ---- ---- ---- ---- 81.90 -2.90 84.80 2125 ---- ---- ---- ---- 80.60 -2.90 83.50 2130 ---- ---- ---- ---- 79.30 -2.90 82.20 2135 ---- ---- ---- ---- 78.10 -2.90 81.00 2140 ---- ---- ---- ---- 76.90 -2.90 79.80 2145 ---- ---- ---- ---- 75.80 -2.80 78.60 2150 ---- ---- ---- ---- 74.60 -2.80 77.40 2155 ---- ---- ---- ---- 73.50 -2.80 76.30 2160 ---- ---- ---- ---- 72.40 -2.70 75.10 2165 ---- ---- ---- ---- 71.40 -2.70 74.10 2170 ---- ---- ---- ---- 70.30 -2.70 73.00 2175 ---- ---- ---- ---- 69.30 -2.60 71.90 2180 ---- ---- ---- ---- 68.30 -2.60 70.90 2185 ---- ---- ---- ---- 67.40 -2.50 69.90 2190 ---- ---- ---- ---- 66.40 -2.50 68.90 2195 ---- ---- ---- ---- 65.50 -2.50 68.00 2200 ---- ---- ---- ---- 64.60 -2.40 67.00 2205 ---- ---- ---- ---- 63.70 -2.40 66.10 2210 ---- ---- ---- ---- 62.80 -2.40 65.20 2215 ---- ---- ---- ---- 61.90 -2.40 64.30 2220 ---- ---- ---- ---- 61.10 -2.30 63.40 2225 ---- ---- ---- ---- 60.20 -2.40 62.60 2230 ---- ---- ---- ---- 59.40 -2.30 61.70 2235 ---- ---- ---- ---- 58.60 -2.30 60.90 2240 ---- ---- ---- ---- 57.80 -2.30 60.10 2245 ---- ---- ---- ---- 57.00 -2.30 59.30 2250 ---- ---- ---- ---- 56.30 -2.20 58.50 2255 ---- ---- ---- ---- 55.50 -2.20 57.70 2260 ---- ---- ---- ---- 54.80 -2.10 56.90 2265 ---- ---- ---- ---- 54.10 -2.10 56.20 2270 ---- ---- ---- ---- 53.40 -2.10 55.50 2275 ---- ---- ---- ---- 52.70 -2.00 54.70 2280 ---- ---- ---- ---- 52.00 -2.00 54.00 2285 ---- ---- ---- ---- 51.30 -2.00 53.30 2290 ---- ---- ---- ---- 50.60 -2.00 52.60 2295 ---- ---- ---- ---- 50.00 -2.00 52.00 2300 ---- ---- ---- ---- 49.30 -2.00 51.30 2305 ---- ---- ---- ---- 48.70 -1.90 50.60 2310 ---- ---- ---- ---- 48.10 -1.90 50.00 2315 ---- ---- ---- ---- 47.40 -1.90 49.30 2320 ---- ---- ---- ---- 46.80 -1.90 48.70 2325 ---- ---- ---- ---- 46.20 -1.90 48.10 2330 ---- ---- ---- ---- 45.70 -1.80 47.50 2335 ---- ---- ---- ---- 45.10 -1.80 46.90 2340 ---- ---- ---- ---- 44.50 -1.80 46.30 2345 ---- ---- ---- ---- 44.00 -1.80 45.80 2350 ---- ---- ---- ---- 43.40 -1.80 45.20 2355 ---- ---- ---- ---- 42.90 -1.70 44.60 2360 ---- ---- ---- ---- 42.40 -1.70 44.10 2370 ---- ---- ---- ---- 41.30 -1.70 43.00 2375 ---- ---- ---- ---- 40.80 -1.70 42.50 2380 ---- ---- ---- ---- 40.30 -1.70 42.00 2390 ---- ---- ---- ---- 39.40 -1.60 41.00 2400 ---- ---- ---- ---- 38.40 -1.60 40.00 2410 ---- ---- ---- ---- 37.50 -1.60 39.10 2420 ---- ---- ---- ---- 36.70 -1.50 38.20 2425 ---- ---- ---- ---- 36.20 -1.50 37.70 2430 ---- ---- ---- ---- 35.80 -1.50 37.30 2440 ---- ---- ---- ---- 35.00 -1.50 36.50 2450 ---- ---- ---- ---- 34.20 -1.40 35.60 2475 ---- ---- ---- ---- 32.30 -1.40 33.70 2500 ---- ---- ---- ---- 30.60 -1.30 31.90 2525 ---- ---- ---- ---- 29.00 -1.20 30.20 2550 ---- ---- ---- ---- 27.50 -1.20 28.70 2575 ---- ---- ---- ---- 26.20 -1.10 27.30 2600 ---- ---- ---- ---- 24.90 -1.10 26.00 2625 ---- ---- ---- ---- 23.70 -1.00 24.70 2650 ---- ---- ---- ---- 22.60 -1.00 23.60 OG MAY25 Gold Option CALL 1500 ---- ---- ---- ---- 494.50 ---- ---- 1525 ---- ---- ---- ---- 470.20 -7.60 477.80 1550 ---- ---- ---- ---- 446.50 -7.50 454.00 1575 ---- ---- ---- ---- 423.50 -7.30 430.80 1600 ---- ---- ---- ---- 401.10 -7.10 408.20 1625 ---- ---- ---- ---- 379.30 -7.00 386.30 1650 ---- ---- ---- ---- 358.20 -6.80 365.00 1675 ---- ---- ---- ---- 337.70 -6.60 344.30 1700 ---- ---- ---- ---- 317.80 -6.40 324.20 1710 ---- ---- ---- ---- 310.00 -6.40 316.40 1720 ---- ---- ---- ---- 302.30 -6.40 308.70 1725 ---- ---- ---- ---- 298.50 -6.30 304.80 1730 ---- ---- ---- ---- 294.80 -6.20 301.00 1740 ---- ---- ---- ---- 287.30 -6.20 293.50 1750 ---- ---- ---- ---- 279.90 -6.10 286.00 1760 ---- ---- ---- ---- 272.70 -6.00 278.70 1770 ---- ---- ---- ---- 265.50 -6.00 271.50 1775 ---- ---- ---- ---- 262.00 -5.90 267.90 1780 ---- ---- ---- ---- 258.50 -5.90 264.40 1790 ---- ---- ---- ---- 251.50 -5.90 257.40 1800 ---- ---- ---- ---- 244.70 -5.80 250.50 1805 ---- ---- ---- ---- 241.30 ---- ---- 1810 ---- ---- ---- ---- 238.00 -5.70 243.70 1815 ---- ---- ---- ---- 234.70 -5.60 240.30 1820 ---- ---- ---- ---- 231.40 -5.60 237.00 1825 ---- ---- ---- ---- 228.10 -5.60 233.70 1830 ---- ---- ---- ---- 224.90 -5.50 230.40 1835 ---- ---- ---- ---- 221.70 -5.40 227.10 1840 ---- ---- ---- ---- 218.50 -5.40 223.90 1845 ---- ---- ---- ---- 215.30 -5.40 220.70 1850 ---- ---- ---- ---- 212.20 -5.40 217.60 1855 ---- ---- ---- ---- 209.10 -5.30 214.40 1860 ---- ---- ---- ---- 206.00 -5.30 211.30 1865 ---- ---- ---- ---- 203.00 -5.20 208.20 1870 ---- ---- ---- ---- 200.00 -5.20 205.20 1875 ---- ---- ---- ---- 197.00 -5.10 202.10 1880 ---- ---- ---- ---- 194.00 -5.10 199.10 1885 ---- ---- ---- ---- 191.10 -5.10 196.20 1890 ---- ---- ---- ---- 188.20 -5.00 193.20 1895 ---- ---- ---- ---- 185.30 -5.00 190.30 1900 ---- ---- ---- ---- 182.50 -4.90 187.40 1905 ---- ---- ---- ---- 179.60 -4.90 184.50 1910 ---- ---- ---- ---- 176.80 -4.90 181.70 1915 ---- ---- ---- ---- 174.10 -4.80 178.90 1920 ---- ---- ---- ---- 171.30 -4.80 176.10 1925 ---- ---- ---- ---- 168.60 -4.80 173.40 1930 ---- ---- ---- ---- 165.90 -4.70 170.60 1935 ---- ---- ---- ---- 163.30 -4.60 167.90 1940 ---- ---- ---- ---- 160.70 -4.60 165.30 1945 ---- ---- ---- ---- 158.10 -4.50 162.60 1950 ---- ---- ---- ---- 155.50 -4.50 160.00 1955 ---- ---- ---- ---- 153.00 -4.40 157.40 1960 ---- ---- ---- ---- 150.50 -4.40 154.90 1965 ---- ---- ---- ---- 148.00 -4.40 152.40 1970 ---- ---- ---- ---- 145.60 -4.30 149.90 1975 ---- ---- ---- ---- 143.20 -4.30 147.50 1980 ---- ---- ---- ---- 140.80 -4.30 145.10 1985 ---- ---- ---- ---- 138.50 -4.20 142.70 1990 ---- ---- ---- ---- 136.20 -4.20 140.40 1995 ---- ---- ---- ---- 134.00 -4.10 138.10 2000 ---- ---- ---- ---- 131.80 -4.10 135.90 2005 ---- ---- ---- ---- 129.60 -4.10 133.70 2010 ---- ---- ---- ---- 127.50 -4.00 131.50 2015 ---- ---- ---- ---- 125.40 -4.00 129.40 2020 ---- ---- ---- ---- 123.40 -3.90 127.30 2025 ---- ---- ---- ---- 121.40 -3.90 125.30 2030 ---- ---- ---- ---- 119.40 -3.90 123.30 2035 ---- ---- ---- ---- 117.50 -3.80 121.30 2040 ---- ---- ---- ---- 115.60 -3.70 119.30 2045 ---- ---- ---- ---- 113.70 -3.70 117.40 2050 ---- ---- ---- ---- 111.90 -3.60 115.50 2055 ---- ---- ---- ---- 110.10 -3.60 113.70 2060 ---- ---- ---- ---- 108.30 -3.60 111.90 2065 ---- ---- ---- ---- 106.60 -3.50 110.10 2070 ---- ---- ---- ---- 104.80 -3.60 108.40 2075 ---- ---- ---- ---- 103.20 -3.40 106.60 2080 ---- ---- ---- ---- 101.50 -3.50 105.00 2085 ---- ---- ---- ---- 99.90 -3.40 103.30 2090 ---- ---- ---- ---- 98.30 -3.40 101.70 2095 ---- ---- ---- ---- 96.80 -3.30 100.10 2100 ---- ---- ---- ---- 95.30 -3.30 98.60 2105 ---- ---- ---- ---- 93.80 -3.20 97.00 2110 ---- ---- ---- ---- 92.30 -3.20 95.50 2115 ---- ---- ---- ---- 90.90 -3.20 94.10 2120 ---- ---- ---- ---- 89.50 -3.10 92.60 2125 ---- ---- ---- ---- 88.20 -3.10 91.30 2130 ---- ---- ---- ---- 86.80 -3.10 89.90 2135 ---- ---- ---- ---- 85.50 -3.00 88.50 2140 ---- ---- ---- ---- 84.20 -3.00 87.20 2145 ---- ---- ---- ---- 83.00 -3.00 86.00 2150 ---- ---- ---- ---- 81.80 -2.90 84.70 2155 ---- ---- ---- ---- 80.60 -2.90 83.50 2160 ---- ---- ---- ---- 79.40 -2.90 82.30 2165 ---- ---- ---- ---- 78.30 -2.80 81.10 2170 ---- ---- ---- ---- 77.20 -2.80 80.00 2175 ---- ---- ---- ---- 76.10 -2.80 78.90 2180 ---- ---- ---- ---- 75.00 -2.80 77.80 2185 ---- ---- ---- ---- 74.00 -2.70 76.70 2190 ---- ---- ---- ---- 73.00 -2.60 75.60 2195 ---- ---- ---- ---- 72.00 -2.60 74.60 2200 ---- ---- ---- ---- 71.00 -2.60 73.60 2205 ---- ---- ---- ---- 70.10 -2.50 72.60 2210 ---- ---- ---- ---- 69.10 -2.60 71.70 2215 ---- ---- ---- ---- 68.20 -2.50 70.70 2220 ---- ---- ---- ---- 67.30 -2.50 69.80 2225 ---- ---- ---- ---- 66.40 -2.50 68.90 2230 ---- ---- ---- ---- 65.60 -2.40 68.00 2235 ---- ---- ---- ---- 64.70 -2.50 67.20 2240 ---- ---- ---- ---- 63.90 -2.40 66.30 2245 ---- ---- ---- ---- 63.10 -2.40 65.50 2250 ---- ---- ---- ---- 62.30 -2.40 64.70 2255 ---- ---- ---- ---- 61.50 -2.40 63.90 2260 ---- ---- ---- ---- 60.80 -2.30 63.10 2265 ---- ---- ---- ---- 60.00 -2.30 62.30 2270 ---- ---- ---- ---- 59.30 -2.30 61.60 2275 ---- ---- ---- ---- 58.60 -2.20 60.80 2280 ---- ---- ---- ---- 57.90 -2.20 60.10 2285 ---- ---- ---- ---- 57.20 -2.20 59.40 2290 ---- ---- ---- ---- 56.50 -2.20 58.70 2295 ---- ---- ---- ---- 55.90 -2.10 58.00 2300 ---- ---- ---- ---- 55.20 -2.10 57.30 2305 ---- ---- ---- ---- 54.60 -2.10 56.70 2310 ---- ---- ---- ---- 54.00 -2.00 56.00 2315 ---- ---- ---- ---- 53.30 -2.10 55.40 2320 ---- ---- ---- ---- 52.70 -2.10 54.80 2325 ---- ---- ---- ---- 52.10 -2.00 54.10 2330 ---- ---- ---- ---- 51.60 -1.90 53.50 2340 ---- ---- ---- ---- 50.40 -2.00 52.40 2350 ---- ---- ---- ---- 49.30 -1.90 51.20 2360 ---- ---- ---- ---- 48.20 -1.90 50.10 2370 ---- ---- ---- ---- 47.20 -1.80 49.00 2375 ---- ---- ---- ---- 46.70 -1.80 48.50 2380 ---- ---- ---- ---- 46.20 -1.80 48.00 2390 ---- ---- ---- ---- 45.30 -1.70 47.00 2400 ---- ---- ---- ---- 44.30 -1.70 46.00 2410 ---- ---- ---- ---- 43.40 -1.70 45.10 2420 ---- ---- ---- ---- 42.50 -1.70 44.20 2425 ---- ---- ---- ---- 42.10 -1.60 43.70 2430 ---- ---- ---- ---- 41.70 -1.60 43.30 2450 ---- ---- ---- ---- 40.10 -1.50 41.60 2475 ---- ---- ---- ---- 38.20 -1.50 39.70 2500 ---- ---- ---- ---- 36.40 -1.50 37.90 2525 ---- ---- ---- ---- 34.80 -1.40 36.20 2550 ---- ---- ---- ---- 33.30 -1.40 34.70 2575 ---- ---- ---- ---- 32.00 -1.20 33.20 2600 ---- ---- ---- ---- 30.70 -1.20 31.90 2625 ---- ---- ---- ---- 29.50 -1.10 30.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 969.40 -7.80 977.20 1050 ---- ---- ---- ---- 944.40 -7.80 952.20 1075 ---- ---- ---- ---- 919.40 -7.80 927.20 1100 ---- ---- ---- ---- 894.40 -7.80 902.20 1125 ---- ---- ---- ---- 869.40 -7.80 877.20 1150 ---- ---- ---- ---- 844.40 -7.80 852.20 1175 ---- ---- ---- ---- 819.40 -7.80 827.20 1200 ---- ---- ---- ---- 794.40 -7.80 802.20 1220 ---- ---- ---- ---- 774.40 -7.80 782.20 1225 ---- ---- ---- ---- 769.40 -7.80 777.20 1230 ---- ---- ---- ---- 764.40 -7.80 772.20 1240 ---- ---- ---- ---- 754.40 -7.80 762.20 1250 ---- ---- ---- ---- 744.40 -7.80 752.20 1260 ---- ---- ---- ---- 734.40 -7.80 742.20 1270 ---- ---- ---- ---- 724.40 -7.80 732.20 1275 ---- ---- ---- ---- 719.40 -7.80 727.20 1280 ---- ---- ---- ---- 714.40 -7.80 722.20 1290 ---- ---- ---- ---- 704.40 -7.80 712.20 1300 ---- ---- ---- ---- 694.40 -7.80 702.20 1310 ---- ---- ---- ---- 684.40 -7.80 692.20 1315 ---- ---- ---- ---- 679.40 -7.80 687.20 1320 ---- ---- ---- ---- 674.40 -7.80 682.20 1325 ---- ---- ---- ---- 669.40 -7.80 677.20 1330 ---- ---- ---- ---- 664.40 -7.80 672.20 1335 ---- ---- ---- ---- 659.40 -7.80 667.20 1340 ---- ---- ---- ---- 654.40 -7.80 662.20 1345 ---- ---- ---- ---- 649.40 -7.80 657.20 1350 ---- ---- ---- ---- 644.40 -7.80 652.20 1355 ---- ---- ---- ---- 639.40 -7.80 647.20 1360 ---- ---- ---- ---- 634.40 -7.80 642.20 1365 ---- ---- ---- ---- 629.40 -7.80 637.20 1370 ---- ---- ---- ---- 624.40 -7.80 632.20 1375 ---- ---- ---- ---- 619.40 -7.80 627.20 1380 ---- ---- ---- ---- 614.40 -7.80 622.20 1385 ---- ---- ---- ---- 609.40 -7.80 617.20 1390 ---- ---- ---- ---- 604.40 -7.80 612.20 1395 ---- ---- ---- ---- 599.40 -7.80 607.20 1400 ---- ---- ---- ---- 594.40 -7.80 602.20 1405 ---- ---- ---- ---- 589.40 -7.80 597.20 1410 ---- ---- ---- ---- 584.40 -7.80 592.20 1415 ---- ---- ---- ---- 579.40 -7.80 587.20 1420 ---- ---- ---- ---- 574.40 -7.80 582.20 1425 ---- ---- ---- ---- 569.40 -7.80 577.20 1430 ---- ---- ---- ---- 564.40 -7.80 572.20 1435 ---- ---- ---- ---- 559.40 -7.80 567.20 1440 ---- ---- ---- ---- 554.40 -7.80 562.20 1445 ---- ---- ---- ---- 549.40 -7.80 557.20 1450 ---- ---- ---- ---- 544.50 -7.70 552.20 1455 ---- ---- ---- ---- 539.60 -7.70 547.30 1460 ---- ---- ---- ---- 534.70 -7.70 542.40 1465 ---- ---- ---- ---- 529.80 -7.70 537.50 1470 ---- ---- ---- ---- 524.90 -7.70 532.60 1475 ---- ---- ---- ---- 520.10 -7.60 527.70 1480 ---- ---- ---- ---- 515.30 -7.60 522.90 1485 ---- ---- ---- ---- 510.50 -7.50 518.00 1490 ---- ---- ---- ---- 505.70 -7.50 513.20 1495 ---- ---- ---- ---- 501.00 -7.50 508.50 1500 ---- ---- ---- ---- 496.20 -7.50 503.70 1505 ---- ---- ---- ---- 491.50 -7.50 499.00 1510 ---- ---- ---- ---- 486.80 -7.40 494.20 1515 ---- ---- ---- ---- 482.10 -7.40 489.50 1520 ---- ---- ---- ---- 477.50 -7.40 484.90 1525 ---- ---- ---- ---- 472.90 -7.30 480.20 1530 ---- ---- ---- ---- 468.20 -7.40 475.60 1535 ---- ---- ---- ---- 463.70 -7.20 470.90 1540 ---- ---- ---- ---- 459.10 -7.30 466.40 1545 ---- ---- ---- ---- 454.50 -7.30 461.80 1550 ---- ---- ---- ---- 450.00 -7.20 457.20 1555 ---- ---- ---- ---- 445.50 -7.20 452.70 1560 ---- ---- ---- ---- 441.00 -7.20 448.20 1565 ---- ---- ---- ---- 436.50 -7.20 443.70 1570 ---- ---- ---- ---- 432.10 -7.10 439.20 1575 ---- ---- ---- ---- 427.70 -7.10 434.80 1580 ---- ---- ---- ---- 423.30 -7.00 430.30 1585 ---- ---- ---- ---- 418.90 -7.00 425.90 1590 ---- ---- ---- ---- 414.50 -7.00 421.50 1595 ---- ---- ---- ---- 410.20 -6.90 417.10 1600 ---- ---- ---- ---- 405.90 -6.90 412.80 1605 ---- ---- ---- ---- 401.60 -6.90 408.50 1610 ---- ---- ---- ---- 397.30 -6.90 404.20 1615 ---- ---- ---- ---- 393.00 -6.90 399.90 1620 ---- ---- ---- ---- 388.80 -6.80 395.60 1625 ---- ---- ---- ---- 384.60 -6.80 391.40 1630 ---- ---- ---- ---- 380.40 -6.70 387.10 1635 ---- ---- ---- ---- 376.20 -6.70 382.90 1640 ---- ---- ---- ---- 372.00 -6.70 378.70 1645 ---- ---- ---- ---- 367.90 -6.70 374.60 1650 ---- ---- ---- ---- 363.80 -6.60 370.40 1655 ---- ---- ---- ---- 359.70 -6.60 366.30 1660 ---- ---- ---- ---- 355.60 -6.60 362.20 1665 ---- ---- ---- ---- 351.50 -6.60 358.10 1670 ---- ---- ---- ---- 347.50 -6.50 354.00 1675 ---- ---- ---- ---- 343.50 -6.50 350.00 1680 ---- ---- ---- ---- 339.50 -6.50 346.00 1685 ---- ---- ---- ---- 335.50 -6.50 342.00 1690 ---- ---- ---- ---- 331.60 -6.40 338.00 1695 ---- ---- ---- ---- 327.60 -6.40 334.00 1700 ---- ---- ---- ---- 323.70 -6.40 330.10 1705 ---- ---- ---- ---- 319.80 -6.30 326.10 1710 ---- ---- ---- ---- 316.00 -6.20 322.20 1715 ---- ---- ---- ---- 312.10 -6.30 318.40 1720 ---- ---- ---- ---- 308.30 -6.20 314.50 1725 ---- ---- ---- ---- 304.40 -6.20 310.60 1730 ---- ---- ---- ---- 300.60 -6.20 306.80 1735 ---- ---- ---- ---- 296.90 -6.10 303.00 1740 ---- ---- ---- ---- 293.10 -6.10 299.20 1745 ---- ---- ---- ---- 289.40 -6.00 295.40 1750 ---- ---- ---- ---- 285.70 -6.00 291.70 1755 ---- ---- ---- ---- 282.00 -5.90 287.90 1760 ---- ---- ---- ---- 278.30 -5.90 284.20 1765 ---- ---- ---- ---- 274.60 -5.90 280.50 1770 ---- ---- ---- ---- 271.00 -5.90 276.90 1775 ---- ---- ---- ---- 267.40 -5.80 273.20 1780 ---- ---- ---- ---- 263.80 -5.80 269.60 1785 ---- ---- ---- ---- 260.20 -5.80 266.00 1790 ---- ---- ---- ---- 256.60 -5.80 262.40 1795 ---- ---- ---- ---- 253.10 -5.70 258.80 1800 ---- ---- ---- ---- 249.60 -5.70 255.30 1805 ---- ---- ---- ---- 246.10 -5.70 251.80 1810 ---- ---- ---- ---- 242.70 -5.60 248.30 1815 ---- ---- ---- ---- 239.20 -5.60 244.80 1820 ---- ---- ---- ---- 235.80 -5.60 241.40 1825 ---- ---- ---- ---- 232.50 -5.50 238.00 1830 ---- ---- ---- ---- 229.10 -5.50 234.60 1835 ---- ---- ---- ---- 225.80 -5.40 231.20 1840 ---- ---- ---- ---- 222.50 -5.40 227.90 1845 ---- ---- ---- ---- 219.30 -5.30 224.60 1850 ---- ---- ---- ---- 216.10 -5.30 221.40 1855 ---- ---- ---- ---- 212.90 -5.30 218.20 1860 ---- ---- ---- ---- 209.70 -5.30 215.00 1865 ---- ---- ---- ---- 206.60 -5.20 211.80 1870 ---- ---- ---- ---- 203.50 -5.20 208.70 1875 ---- ---- ---- ---- 200.50 -5.10 205.60 1880 ---- ---- ---- ---- 197.50 -5.00 202.50 1885 ---- ---- ---- ---- 194.50 -5.00 199.50 1890 ---- ---- ---- ---- 191.50 -5.00 196.50 1895 ---- ---- ---- ---- 188.60 -5.00 193.60 1900 ---- ---- ---- ---- 185.70 -5.00 190.70 1905 ---- ---- ---- ---- 182.90 -4.90 187.80 1910 ---- ---- ---- ---- 180.10 -4.80 184.90 1915 ---- ---- ---- ---- 177.30 -4.80 182.10 1920 ---- ---- ---- ---- 174.60 -4.70 179.30 1925 ---- ---- ---- ---- 171.90 -4.70 176.60 1930 ---- ---- ---- ---- 169.20 -4.70 173.90 1935 ---- ---- ---- ---- 166.60 -4.60 171.20 1940 ---- ---- ---- ---- 164.00 -4.60 168.60 1945 ---- ---- ---- ---- 161.40 -4.60 166.00 1950 ---- ---- ---- ---- 158.90 -4.50 163.40 1955 ---- ---- ---- ---- 156.40 -4.50 160.90 1960 ---- ---- ---- ---- 153.90 -4.50 158.40 1965 ---- ---- ---- ---- 151.50 -4.40 155.90 1970 ---- ---- ---- ---- 149.10 -4.40 153.50 1975 ---- ---- ---- ---- 146.80 -4.30 151.10 1980 ---- ---- ---- ---- 144.50 -4.20 148.70 1985 ---- ---- ---- ---- 142.20 -4.20 146.40 1990 ---- ---- ---- ---- 139.90 -4.20 144.10 1995 ---- ---- ---- ---- 137.70 -4.20 141.90 2000 ---- ---- ---- ---- 135.60 -4.00 139.60 2005 ---- ---- ---- ---- 133.40 -4.10 137.50 2010 ---- ---- ---- ---- 131.30 -4.00 135.30 2015 ---- ---- ---- ---- 129.20 -4.00 133.20 2020 ---- ---- ---- ---- 127.20 -3.90 131.10 2025 ---- ---- ---- ---- 125.20 -3.90 129.10 2030 ---- ---- ---- ---- 123.20 -3.80 127.00 2035 ---- ---- ---- ---- 121.30 -3.80 125.10 2040 ---- ---- ---- ---- 119.30 -3.80 123.10 2045 ---- ---- ---- ---- 117.50 -3.70 121.20 2050 ---- ---- ---- ---- 115.60 -3.70 119.30 2055 ---- ---- ---- ---- 113.80 -3.70 117.50 2060 ---- ---- ---- ---- 112.00 -3.60 115.60 2065 ---- ---- ---- ---- 110.30 -3.50 113.80 2070 ---- ---- ---- ---- 108.60 -3.50 112.10 2075 ---- ---- ---- ---- 106.90 -3.50 110.40 2080 ---- ---- ---- ---- 105.20 -3.50 108.70 2085 ---- ---- ---- ---- 103.60 -3.40 107.00 2090 ---- ---- ---- ---- 102.00 -3.30 105.30 2095 ---- ---- ---- ---- 100.40 -3.30 103.70 2100 ---- ---- ---- ---- 98.90 -3.30 102.20 2105 ---- ---- ---- ---- 97.30 -3.30 100.60 2110 ---- ---- ---- ---- 95.90 -3.20 99.10 2115 ---- ---- ---- ---- 94.40 -3.20 97.60 2120 ---- ---- ---- ---- 93.00 -3.10 96.10 2125 ---- ---- ---- ---- 91.60 -3.10 94.70 300 2130 ---- ---- ---- ---- 90.20 -3.10 93.30 2135 ---- ---- ---- ---- 88.80 -3.10 91.90 2140 ---- ---- ---- ---- 87.50 -3.00 90.50 2145 ---- ---- ---- ---- 86.20 -3.00 89.20 2150 ---- ---- ---- ---- 84.90 -3.00 87.90 2155 ---- ---- ---- ---- 83.70 -2.90 86.60 2160 ---- ---- ---- ---- 82.50 -2.90 85.40 2165 ---- ---- ---- ---- 81.30 -2.80 84.10 2170 ---- ---- ---- ---- 80.10 -2.80 82.90 2175 ---- ---- ---- ---- 78.90 -2.80 81.70 2180 ---- ---- ---- ---- 77.80 -2.80 80.60 2185 ---- ---- ---- ---- 76.70 -2.70 79.40 2190 ---- ---- ---- ---- 75.60 -2.70 78.30 2195 ---- ---- ---- ---- 74.60 -2.60 77.20 2200 ---- ---- ---- ---- 73.50 -2.70 76.20 2205 ---- ---- ---- ---- 72.50 -2.60 75.10 2210 ---- ---- ---- ---- 71.50 -2.60 74.10 2215 ---- ---- ---- ---- 70.50 -2.60 73.10 2220 ---- ---- ---- ---- 69.60 -2.50 72.10 2225 ---- ---- ---- ---- 68.60 -2.50 71.10 2230 ---- ---- ---- ---- 67.70 -2.50 70.20 2235 ---- ---- ---- ---- 66.80 -2.50 69.30 2240 ---- ---- ---- ---- 66.00 -2.40 68.40 2245 ---- ---- ---- ---- 65.10 -2.40 67.50 2250 ---- ---- ---- ---- 64.30 -2.30 66.60 2255 ---- ---- ---- ---- 63.40 -2.40 65.80 2260 ---- ---- ---- ---- 62.60 -2.30 64.90 2265 ---- ---- ---- ---- 61.80 -2.30 64.10 2270 ---- ---- ---- ---- 61.10 -2.20 63.30 2275 ---- ---- ---- ---- 60.30 -2.30 62.60 2280 ---- ---- ---- ---- 59.60 -2.20 61.80 2285 ---- ---- ---- ---- 58.90 -2.20 61.10 2290 ---- ---- ---- ---- 58.20 -2.10 60.30 2295 ---- ---- ---- ---- 57.50 -2.10 59.60 2300 ---- ---- ---- ---- 56.80 -2.10 58.90 2305 ---- ---- ---- ---- 56.10 -2.10 58.20 2310 ---- ---- ---- ---- 55.50 -2.10 57.60 2315 ---- ---- ---- ---- 54.90 -2.00 56.90 2320 ---- ---- ---- ---- 54.30 -2.00 56.30 2325 ---- ---- ---- ---- 53.60 -2.10 55.70 2330 ---- ---- ---- ---- 53.10 -2.00 55.10 2335 ---- ---- ---- ---- 52.50 -2.00 54.50 2340 ---- ---- ---- ---- 51.90 -2.00 53.90 2345 ---- ---- ---- ---- 51.40 -1.90 53.30 2350 ---- ---- ---- ---- 50.80 -1.90 52.70 2355 ---- ---- ---- ---- 50.30 -1.90 52.20 2360 ---- ---- ---- ---- 49.70 -1.90 51.60 2365 ---- ---- ---- ---- 49.20 -1.90 51.10 2370 ---- ---- ---- ---- 48.70 -1.90 50.60 2375 ---- ---- ---- ---- 48.20 -1.90 50.10 2380 ---- ---- ---- ---- 47.70 -1.80 49.50 2385 ---- ---- ---- ---- 47.30 -1.70 49.00 2390 ---- ---- ---- ---- 46.80 -1.80 48.60 2395 ---- ---- ---- ---- 46.30 -1.80 48.10 2400 ---- ---- ---- ---- 45.80 -1.80 47.60 2405 ---- ---- ---- ---- 45.40 -1.70 47.10 2410 ---- ---- ---- ---- 44.90 -1.80 46.70 2415 ---- ---- ---- ---- 44.50 -1.70 46.20 2420 ---- ---- ---- ---- 44.10 -1.60 45.70 2425 ---- ---- ---- ---- 43.60 -1.70 45.30 2430 ---- ---- ---- ---- 43.20 -1.70 44.90 2435 ---- ---- ---- ---- 42.80 -1.60 44.40 2440 ---- ---- ---- ---- 42.40 -1.60 44.00 2450 ---- ---- ---- ---- 41.50 -1.60 43.10 2460 ---- ---- ---- ---- 40.70 -1.60 42.30 2470 ---- ---- ---- ---- 39.90 -1.60 41.50 2475 ---- ---- ---- ---- 39.50 -1.50 41.00 500 2480 ---- ---- ---- ---- 39.10 -1.50 40.60 2490 ---- ---- ---- ---- 38.30 -1.50 39.80 2500 ---- ---- ---- ---- 37.60 -1.40 39.00 1000 2510 ---- ---- ---- ---- 36.80 -1.40 38.20 2520 ---- ---- ---- ---- 36.00 -1.40 37.40 2525 ---- ---- ---- ---- 35.70 -1.40 37.10 2530 ---- ---- ---- ---- 35.30 -1.40 36.70 2550 ---- ---- ---- ---- 33.90 -1.30 35.20 2575 ---- ---- ---- ---- 32.10 -1.30 33.40 2600 ---- ---- ---- ---- 30.50 -1.20 31.70 2625 ---- ---- ---- ---- 29.00 -1.10 30.10 2650 ---- ---- ---- ---- 27.60 -1.10 28.70 2675 ---- ---- ---- ---- 26.30 -1.10 27.40 2700 ---- ---- ---- ---- 25.10 -1.10 26.20 700 2725 ---- ---- ---- ---- 24.10 -1.00 25.10 2750 ---- ---- ---- ---- 23.20 -.90 24.10 2775 ---- ---- ---- ---- 22.30 -.90 23.20 2800 ---- ---- ---- ---- 21.60 -.90 22.50 2825 ---- ---- ---- ---- 20.90 -.80 21.70 2850 ---- ---- ---- ---- 20.30 -.80 21.10 2875 ---- ---- ---- ---- 19.70 -.80 20.50 2900 ---- ---- ---- ---- 19.20 -.70 19.90 2925 ---- ---- ---- ---- 18.70 -.70 19.40 2950 ---- ---- ---- ---- 18.20 -.70 18.90 2975 ---- ---- ---- ---- 17.70 -.70 18.40 3000 ---- ---- ---- ---- 17.30 -.70 18.00 3100 ---- ---- ---- ---- 15.90 -.60 16.50 3200 ---- ---- ---- ---- 14.80 -.60 15.40 3300 ---- ---- ---- ---- 14.00 -.50 14.50 3400 ---- ---- ---- ---- 13.30 -.50 13.80 3500 ---- ---- ---- ---- 12.80 -.50 13.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 965.50 -7.80 973.30 1100 ---- ---- ---- ---- 940.50 -7.80 948.30 1125 ---- ---- ---- ---- 915.50 -7.80 923.30 1150 ---- ---- ---- ---- 890.50 -7.80 898.30 1175 ---- ---- ---- ---- 865.50 -7.80 873.30 1200 ---- ---- ---- ---- 840.50 -7.80 848.30 1225 ---- ---- ---- ---- 815.50 -7.80 823.30 1250 ---- ---- ---- ---- 790.50 -7.80 798.30 1270 ---- ---- ---- ---- 770.50 -7.80 778.30 1275 ---- ---- ---- ---- 765.50 -7.80 773.30 1280 ---- ---- ---- ---- 760.50 -7.80 768.30 1290 ---- ---- ---- ---- 750.50 -7.80 758.30 1300 ---- ---- ---- ---- 740.50 -7.80 748.30 1310 ---- ---- ---- ---- 730.50 -7.80 738.30 1320 ---- ---- ---- ---- 720.50 -7.80 728.30 1325 ---- ---- ---- ---- 715.50 -7.80 723.30 1330 ---- ---- ---- ---- 710.50 -7.80 718.30 1340 ---- ---- ---- ---- 700.50 -7.80 708.30 1350 ---- ---- ---- ---- 690.50 -7.80 698.30 1360 ---- ---- ---- ---- 680.50 -7.80 688.30 1370 ---- ---- ---- ---- 670.50 -7.80 678.30 1375 ---- ---- ---- ---- 665.50 -7.80 673.30 1380 ---- ---- ---- ---- 660.50 -7.80 668.30 1385 ---- ---- ---- ---- 655.50 -7.80 663.30 1390 ---- ---- ---- ---- 650.50 -7.80 658.30 1395 ---- ---- ---- ---- 645.50 -7.80 653.30 1400 ---- ---- ---- ---- 640.50 -7.80 648.30 1405 ---- ---- ---- ---- 635.50 -7.80 643.30 1410 ---- ---- ---- ---- 630.50 -7.80 638.30 1415 ---- ---- ---- ---- 625.50 -7.80 633.30 1420 ---- ---- ---- ---- 620.50 -7.80 628.30 1425 ---- ---- ---- ---- 615.60 -7.70 623.30 1430 ---- ---- ---- ---- 610.60 -7.80 618.40 1435 ---- ---- ---- ---- 605.70 -7.70 613.40 1440 ---- ---- ---- ---- 600.80 -7.70 608.50 1445 ---- ---- ---- ---- 596.00 -7.60 603.60 1450 ---- ---- ---- ---- 591.10 -7.60 598.70 1455 ---- ---- ---- ---- 586.30 -7.60 593.90 1460 ---- ---- ---- ---- 581.50 -7.50 589.00 1465 ---- ---- ---- ---- 576.70 -7.50 584.20 1470 ---- ---- ---- ---- 571.90 -7.50 579.40 1475 ---- ---- ---- ---- 567.10 -7.50 574.60 1480 ---- ---- ---- ---- 562.40 -7.50 569.90 1485 ---- ---- ---- ---- 557.70 -7.40 565.10 1490 ---- ---- ---- ---- 553.00 -7.40 560.40 1495 ---- ---- ---- ---- 548.30 -7.40 555.70 1500 ---- ---- ---- ---- 543.70 -7.30 551.00 1505 ---- ---- ---- ---- 539.00 -7.30 546.30 1510 ---- ---- ---- ---- 534.40 -7.30 541.70 1515 ---- ---- ---- ---- 529.80 -7.30 537.10 1520 ---- ---- ---- ---- 525.20 -7.30 532.50 1525 ---- ---- ---- ---- 520.70 -7.20 527.90 1530 ---- ---- ---- ---- 516.10 -7.20 523.30 1535 ---- ---- ---- ---- 511.60 -7.20 518.80 1540 ---- ---- ---- ---- 507.10 -7.10 514.20 1545 ---- ---- ---- ---- 502.60 -7.10 509.70 1550 ---- ---- ---- ---- 498.10 -7.10 505.20 1555 ---- ---- ---- ---- 493.70 -7.10 500.80 1560 ---- ---- ---- ---- 489.20 -7.10 496.30 1565 ---- ---- ---- ---- 484.80 -7.10 491.90 1570 ---- ---- ---- ---- 480.40 -7.00 487.40 1575 ---- ---- ---- ---- 476.00 -7.00 483.00 1580 ---- ---- ---- ---- 471.70 -7.00 478.70 1585 ---- ---- ---- ---- 467.40 -6.90 474.30 1590 ---- ---- ---- ---- 463.00 -7.00 470.00 1595 ---- ---- ---- ---- 458.70 -6.90 465.60 1600 ---- ---- ---- ---- 454.40 -6.90 461.30 1605 ---- ---- ---- ---- 450.20 -6.80 457.00 1610 ---- ---- ---- ---- 445.90 -6.90 452.80 1615 ---- ---- ---- ---- 441.70 -6.80 448.50 1620 ---- ---- ---- ---- 437.50 -6.80 444.30 1625 ---- ---- ---- ---- 433.30 -6.80 440.10 1630 ---- ---- ---- ---- 429.10 -6.80 435.90 1635 ---- ---- ---- ---- 425.00 -6.70 431.70 1640 ---- ---- ---- ---- 420.80 -6.70 427.50 1645 ---- ---- ---- ---- 416.70 -6.70 423.40 1650 ---- ---- ---- ---- 412.60 -6.70 419.30 1655 ---- ---- ---- ---- 408.50 -6.70 415.20 1660 ---- ---- ---- ---- 404.50 -6.60 411.10 1665 ---- ---- ---- ---- 400.40 -6.60 407.00 1670 ---- ---- ---- ---- 396.40 -6.60 403.00 1675 ---- ---- ---- ---- 392.40 -6.50 398.90 1680 ---- ---- ---- ---- 388.40 -6.50 394.90 1685 ---- ---- ---- ---- 384.40 -6.50 390.90 1690 ---- ---- ---- ---- 380.50 -6.50 387.00 1695 ---- ---- ---- ---- 376.50 -6.50 383.00 1700 ---- ---- ---- ---- 372.60 -6.50 379.10 1705 ---- ---- ---- ---- 368.70 -6.50 375.20 1710 ---- ---- ---- ---- 364.90 -6.40 371.30 1715 ---- ---- ---- ---- 361.00 -6.40 367.40 1720 ---- ---- ---- ---- 357.20 -6.30 363.50 1725 ---- ---- ---- ---- 353.40 -6.30 359.70 1730 ---- ---- ---- ---- 349.60 -6.30 355.90 1735 ---- ---- ---- ---- 345.80 -6.30 352.10 1740 ---- ---- ---- ---- 342.00 -6.30 348.30 1745 ---- ---- ---- ---- 338.30 -6.20 344.50 1750 ---- ---- ---- ---- 334.60 -6.20 340.80 1755 ---- ---- ---- ---- 330.90 -6.10 337.00 1760 ---- ---- ---- ---- 327.20 -6.10 333.30 1765 ---- ---- ---- ---- 323.50 -6.10 329.60 1770 ---- ---- ---- ---- 319.90 -6.10 326.00 1775 ---- ---- ---- ---- 316.30 -6.00 322.30 1780 ---- ---- ---- ---- 312.70 -6.00 318.70 1785 ---- ---- ---- ---- 309.10 -6.00 315.10 1790 ---- ---- ---- ---- 305.50 -6.00 311.50 1795 ---- ---- ---- ---- 302.00 -5.90 307.90 1800 ---- ---- ---- ---- 298.50 -5.80 304.30 1805 ---- ---- ---- ---- 295.00 -5.80 300.80 1810 ---- ---- ---- ---- 291.50 -5.80 297.30 1815 ---- ---- ---- ---- 288.00 -5.80 293.80 1820 ---- ---- ---- ---- 284.60 -5.70 290.30 1825 ---- ---- ---- ---- 281.20 -5.70 286.90 1830 ---- ---- ---- ---- 277.80 -5.60 283.40 1835 ---- ---- ---- ---- 274.40 -5.60 280.00 1840 ---- ---- ---- ---- 271.10 -5.50 276.60 1845 ---- ---- ---- ---- 267.70 -5.50 273.20 1850 ---- ---- ---- ---- 264.40 -5.50 269.90 1855 ---- ---- ---- ---- 261.10 -5.40 266.50 1860 ---- ---- ---- ---- 257.90 -5.30 263.20 1865 ---- ---- ---- ---- 254.60 -5.30 259.90 1870 ---- ---- ---- ---- 251.40 -5.30 256.70 1875 ---- ---- ---- ---- 248.20 -5.20 253.40 1880 ---- ---- ---- ---- 245.00 -5.20 250.20 1885 ---- ---- ---- ---- 241.90 -5.10 247.00 1890 ---- ---- ---- ---- 238.80 -5.00 243.80 1895 ---- ---- ---- ---- 235.70 -4.90 240.60 1900 ---- ---- ---- ---- 232.60 -4.90 237.50 1905 ---- ---- ---- ---- 229.60 -4.80 234.40 1910 ---- ---- ---- ---- 226.50 -4.80 231.30 1915 ---- ---- ---- ---- 223.60 -4.70 228.30 1920 ---- ---- ---- ---- 220.60 -4.70 225.30 1925 ---- ---- ---- ---- 217.70 -4.60 222.30 1930 ---- ---- ---- ---- 214.80 -4.50 219.30 1935 ---- ---- ---- ---- 211.90 -4.50 216.40 1940 ---- ---- ---- ---- 209.10 -4.40 213.50 1945 ---- ---- ---- ---- 206.30 -4.40 210.70 1950 ---- ---- ---- ---- 203.60 -4.20 207.80 1955 ---- ---- ---- ---- 200.80 -4.20 205.00 1960 ---- ---- ---- ---- 198.10 -4.20 202.30 1965 ---- ---- ---- ---- 195.50 -4.10 199.60 1970 ---- ---- ---- ---- 192.90 -4.00 196.90 1975 ---- ---- ---- ---- 190.30 -3.90 194.20 1980 ---- ---- ---- ---- 187.70 -3.90 191.60 1985 ---- ---- ---- ---- 185.20 -3.80 189.00 1990 ---- ---- ---- ---- 182.80 -3.70 186.50 1995 ---- ---- ---- ---- 180.30 -3.70 184.00 2000 ---- ---- ---- ---- 177.90 -3.60 181.50 2005 ---- ---- ---- ---- 175.60 -3.50 179.10 2010 ---- ---- ---- ---- 173.30 -3.50 176.80 2015 ---- ---- ---- ---- 171.00 -3.40 174.40 2020 ---- ---- ---- ---- 168.80 -3.30 172.10 2025 ---- ---- ---- ---- 166.60 -3.30 169.90 2030 ---- ---- ---- ---- 164.50 -3.20 167.70 2035 ---- ---- ---- ---- 162.40 -3.20 165.60 2040 ---- ---- ---- ---- 160.30 -3.10 163.40 2045 ---- ---- ---- ---- 158.30 -3.10 161.40 2050 ---- ---- ---- ---- 156.40 -2.90 159.30 2055 ---- ---- ---- ---- 154.40 -3.00 157.40 2060 ---- ---- ---- ---- 152.50 -2.90 155.40 2065 ---- ---- ---- ---- 150.70 -2.80 153.50 2070 ---- ---- ---- ---- 148.90 -2.70 151.60 2075 ---- ---- ---- ---- 147.10 -2.70 149.80 2080 ---- ---- ---- ---- 145.30 -2.70 148.00 2085 ---- ---- ---- ---- 143.60 -2.60 146.20 2090 ---- ---- ---- ---- 141.90 -2.60 144.50 2095 ---- ---- ---- ---- 140.30 -2.50 142.80 2100 ---- ---- ---- ---- 138.60 -2.50 141.10 2105 ---- ---- ---- ---- 137.00 -2.50 139.50 2110 ---- ---- ---- ---- 135.50 -2.40 137.90 2115 ---- ---- ---- ---- 133.90 -2.40 136.30 2120 ---- ---- ---- ---- 132.40 -2.40 134.80 2125 ---- ---- ---- ---- 131.00 -2.20 133.20 2130 ---- ---- ---- ---- 129.50 -2.20 131.70 2135 ---- ---- ---- ---- 128.10 -2.20 130.30 2140 ---- ---- ---- ---- 126.70 -2.10 128.80 2145 ---- ---- ---- ---- 125.30 -2.10 127.40 2150 ---- ---- ---- ---- 123.90 -2.10 126.00 150 2155 ---- ---- ---- ---- 122.50 -2.10 124.60 2160 ---- ---- ---- ---- 121.20 -2.10 123.30 2165 ---- ---- ---- ---- 119.90 -2.00 121.90 2170 ---- ---- ---- ---- 118.60 -2.00 120.60 2175 ---- ---- ---- ---- 117.30 -2.00 119.30 2180 ---- ---- ---- ---- 116.10 -1.90 118.00 2185 ---- ---- ---- ---- 114.80 -1.90 116.70 2190 ---- ---- ---- ---- 113.60 -1.90 115.50 2195 ---- ---- ---- ---- 112.40 -1.80 114.20 2200 ---- ---- ---- ---- 111.20 -1.80 113.00 100 2205 ---- ---- ---- ---- 110.00 -1.80 111.80 2210 ---- ---- ---- ---- 108.80 -1.70 110.50 2215 ---- ---- ---- ---- 107.60 -1.80 109.40 2220 ---- ---- ---- ---- 106.40 -1.80 108.20 2225 ---- ---- ---- ---- 105.30 -1.70 107.00 2230 ---- ---- ---- ---- 104.10 -1.70 105.80 2235 ---- ---- ---- ---- 103.00 -1.70 104.70 2240 ---- ---- ---- ---- 101.90 -1.70 103.60 2245 ---- ---- ---- ---- 100.80 -1.60 102.40 2250 ---- ---- ---- ---- 99.70 -1.60 101.30 2255 ---- ---- ---- ---- 98.60 -1.60 100.20 2260 ---- ---- ---- ---- 97.50 -1.70 99.20 2265 ---- ---- ---- ---- 96.50 -1.60 98.10 2270 ---- ---- ---- ---- 95.50 -1.60 97.10 2275 ---- ---- ---- ---- 94.40 -1.60 96.00 2280 ---- ---- ---- ---- 93.40 -1.60 95.00 2285 ---- ---- ---- ---- 92.40 -1.60 94.00 2290 ---- ---- ---- ---- 91.50 -1.60 93.10 2295 ---- ---- ---- ---- 90.50 -1.60 92.10 2300 ---- ---- ---- ---- 89.60 -1.50 91.10 2305 ---- ---- ---- ---- 88.70 -1.50 90.20 2310 ---- ---- ---- ---- 87.80 -1.50 89.30 2315 ---- ---- ---- ---- 86.90 -1.50 88.40 2320 ---- ---- ---- ---- 86.00 -1.60 87.60 2325 ---- ---- ---- ---- 85.20 -1.50 86.70 2330 ---- ---- ---- ---- 84.30 -1.60 85.90 2335 ---- ---- ---- ---- 83.50 -1.60 85.10 2340 ---- ---- ---- ---- 82.70 -1.60 84.30 2345 ---- ---- ---- ---- 81.90 -1.60 83.50 2350 ---- ---- ---- ---- 81.20 -1.50 82.70 2355 ---- ---- ---- ---- 80.40 -1.60 82.00 2360 ---- ---- ---- ---- 79.70 -1.50 81.20 2365 ---- ---- ---- ---- 79.00 -1.50 80.50 2370 ---- ---- ---- ---- 78.30 -1.50 79.80 2375 ---- ---- ---- ---- 77.60 -1.50 79.10 2380 ---- ---- ---- ---- 76.90 -1.60 78.50 2385 ---- ---- ---- ---- 76.30 -1.50 77.80 2390 ---- ---- ---- ---- 75.60 -1.60 77.20 2395 ---- ---- ---- ---- 75.00 -1.50 76.50 2400 ---- ---- ---- ---- 74.40 -1.50 75.90 2405 ---- ---- ---- ---- 73.70 -1.60 75.30 2410 ---- ---- ---- ---- 73.10 -1.60 74.70 2415 ---- ---- ---- ---- 72.60 -1.60 74.20 2420 ---- ---- ---- ---- 72.00 -1.60 73.60 2425 ---- ---- ---- ---- 71.40 -1.60 73.00 2430 ---- ---- ---- ---- 70.90 -1.60 72.50 2435 ---- ---- ---- ---- 70.30 -1.60 71.90 2440 ---- ---- ---- ---- 69.80 -1.60 71.40 2445 ---- ---- ---- ---- 69.20 -1.70 70.90 2450 ---- ---- ---- ---- 68.70 -1.70 70.40 2455 ---- ---- ---- ---- 68.20 -1.70 69.90 2460 ---- ---- ---- ---- 67.70 -1.70 69.40 2470 ---- ---- ---- ---- 66.70 -1.70 68.40 2475 ---- ---- ---- ---- 66.20 -1.70 67.90 2480 ---- ---- ---- ---- 65.80 -1.60 67.40 2490 ---- ---- ---- ---- 64.80 -1.70 66.50 2500 ---- ---- ---- ---- 63.90 -1.70 65.60 2510 ---- ---- ---- ---- 63.00 -1.70 64.70 2520 ---- ---- ---- ---- 62.20 -1.70 63.90 2525 ---- ---- ---- ---- 61.70 -1.80 63.50 2530 ---- ---- ---- ---- 61.30 -1.70 63.00 2540 ---- ---- ---- ---- 60.50 -1.70 62.20 2550 ---- ---- ---- ---- 59.60 -1.80 61.40 2560 ---- ---- ---- ---- 58.80 -1.80 60.60 2575 ---- ---- ---- ---- 57.60 -1.80 59.40 2600 ---- ---- ---- ---- 55.60 -1.80 57.40 2625 ---- ---- ---- ---- 53.70 -1.70 55.40 1000 2650 ---- ---- ---- ---- 51.80 -1.70 53.50 2675 ---- ---- ---- ---- 49.90 -1.70 51.60 2700 ---- ---- ---- ---- 48.00 -1.70 49.70 2725 ---- ---- ---- ---- 46.30 -1.60 47.90 2750 ---- ---- ---- ---- 44.50 -1.60 46.10 3000 ---- ---- ---- ---- 30.10 -1.00 31.10 7500 3500 ---- ---- ---- ---- 16.30 -.30 16.60 4000 ---- ---- ---- ---- 10.70 -.10 10.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 757.20 -7.80 765.00 1350 ---- ---- ---- ---- 732.20 -7.80 740.00 1375 ---- ---- ---- ---- 707.20 -7.80 715.00 1400 ---- ---- ---- ---- 682.20 -7.80 690.00 1425 ---- ---- ---- ---- 657.20 -7.80 665.00 1450 ---- ---- ---- ---- 632.60 -7.70 640.30 1475 ---- ---- ---- ---- 608.60 -7.50 616.10 1500 ---- ---- ---- ---- 585.00 -7.50 592.50 1520 ---- ---- ---- ---- 566.50 -7.40 573.90 1525 ---- ---- ---- ---- 561.90 -7.40 569.30 1530 ---- ---- ---- ---- 557.40 -7.30 564.70 1540 ---- ---- ---- ---- 548.30 -7.30 555.60 1550 ---- ---- ---- ---- 539.30 -7.30 546.60 1560 ---- ---- ---- ---- 530.40 -7.20 537.60 1570 ---- ---- ---- ---- 521.60 -7.10 528.70 1575 ---- ---- ---- ---- 517.20 -7.10 524.30 1580 ---- ---- ---- ---- 512.90 -7.00 519.90 1590 ---- ---- ---- ---- 504.20 -7.00 511.20 1600 ---- ---- ---- ---- 495.60 -7.00 502.60 1610 ---- ---- ---- ---- 487.00 -7.00 494.00 1615 ---- ---- ---- ---- 482.80 -6.90 489.70 1620 ---- ---- ---- ---- 478.60 -6.90 485.50 1625 ---- ---- ---- ---- 474.40 -6.90 481.30 1630 ---- ---- ---- ---- 470.20 -6.80 477.00 1635 ---- ---- ---- ---- 466.00 -6.90 472.90 1640 ---- ---- ---- ---- 461.90 -6.80 468.70 1645 ---- ---- ---- ---- 457.70 -6.80 464.50 1650 ---- ---- ---- ---- 453.60 -6.80 460.40 1655 ---- ---- ---- ---- 449.50 -6.80 456.30 1660 ---- ---- ---- ---- 445.50 -6.70 452.20 1665 ---- ---- ---- ---- 441.40 -6.70 448.10 1670 ---- ---- ---- ---- 437.40 -6.60 444.00 1675 ---- ---- ---- ---- 433.40 -6.60 440.00 1680 ---- ---- ---- ---- 429.40 -6.60 436.00 1685 ---- ---- ---- ---- 425.40 -6.50 431.90 1690 ---- ---- ---- ---- 421.40 -6.60 428.00 1695 ---- ---- ---- ---- 417.50 -6.50 424.00 1700 ---- ---- ---- ---- 413.50 -6.50 420.00 1705 ---- ---- ---- ---- 409.60 -6.50 416.10 1710 ---- ---- ---- ---- 405.70 -6.50 412.20 1715 ---- ---- ---- ---- 401.80 -6.50 408.30 1720 ---- ---- ---- ---- 398.00 -6.40 404.40 1725 ---- ---- ---- ---- 394.10 -6.40 400.50 1730 ---- ---- ---- ---- 390.30 -6.40 396.70 1735 ---- ---- ---- ---- 386.50 -6.30 392.80 1740 ---- ---- ---- ---- 382.70 -6.30 389.00 1745 ---- ---- ---- ---- 379.00 -6.20 385.20 1750 ---- ---- ---- ---- 375.20 -6.30 381.50 1755 ---- ---- ---- ---- 371.50 -6.20 377.70 1760 ---- ---- ---- ---- 367.80 -6.20 374.00 1765 ---- ---- ---- ---- 364.10 -6.10 370.20 1770 ---- ---- ---- ---- 360.40 -6.10 366.50 1775 ---- ---- ---- ---- 356.80 -6.00 362.80 1780 ---- ---- ---- ---- 353.10 -6.10 359.20 1785 ---- ---- ---- ---- 349.50 -6.00 355.50 1790 ---- ---- ---- ---- 345.90 -6.00 351.90 1795 ---- ---- ---- ---- 342.30 -6.00 348.30 1800 ---- ---- ---- ---- 338.70 -6.00 344.70 1805 ---- ---- ---- ---- 335.20 -5.90 341.10 1810 ---- ---- ---- ---- 331.70 -5.90 337.60 1815 ---- ---- ---- ---- 328.20 -5.80 334.00 1820 ---- ---- ---- ---- 324.70 -5.80 330.50 1825 ---- ---- ---- ---- 321.20 -5.80 327.00 1830 ---- ---- ---- ---- 317.70 -5.80 323.50 1835 ---- ---- ---- ---- 314.30 -5.80 320.10 1840 ---- ---- ---- ---- 310.90 -5.70 316.60 1845 ---- ---- ---- ---- 307.50 -5.70 313.20 1850 ---- ---- ---- ---- 304.10 -5.70 309.80 1855 ---- ---- ---- ---- 300.80 -5.60 306.40 1860 ---- ---- ---- ---- 297.40 -5.60 303.00 1865 ---- ---- ---- ---- 294.10 -5.60 299.70 1870 ---- ---- ---- ---- 290.80 -5.50 296.30 1875 ---- ---- ---- ---- 287.50 -5.50 293.00 1880 ---- ---- ---- ---- 284.20 -5.50 289.70 1885 ---- ---- ---- ---- 281.00 -5.40 286.40 1890 ---- ---- ---- ---- 277.80 -5.40 283.20 1895 ---- ---- ---- ---- 274.60 -5.40 280.00 1900 ---- ---- ---- ---- 271.40 -5.30 276.70 1905 ---- ---- ---- ---- 268.20 -5.40 273.60 1910 ---- ---- ---- ---- 265.10 -5.30 270.40 1915 ---- ---- ---- ---- 262.00 -5.20 267.20 1920 ---- ---- ---- ---- 258.90 -5.20 264.10 1925 ---- ---- ---- ---- 255.80 -5.20 261.00 1930 ---- ---- ---- ---- 252.80 -5.20 258.00 1935 ---- ---- ---- ---- 249.80 -5.10 254.90 1940 ---- ---- ---- ---- 246.80 -5.10 251.90 1945 ---- ---- ---- ---- 243.90 -5.00 248.90 1950 ---- ---- ---- ---- 241.00 -5.00 246.00 1955 ---- ---- ---- ---- 238.10 -5.00 243.10 1960 ---- ---- ---- ---- 235.20 -5.00 240.20 1965 ---- ---- ---- ---- 232.40 -4.90 237.30 1970 ---- ---- ---- ---- 229.60 -4.90 234.50 1975 ---- ---- ---- ---- 226.90 -4.80 231.70 1980 ---- ---- ---- ---- 224.10 -4.90 229.00 1985 ---- ---- ---- ---- 221.40 -4.90 226.30 1990 ---- ---- ---- ---- 218.80 -4.80 223.60 1995 ---- ---- ---- ---- 216.20 -4.70 220.90 2000 ---- ---- ---- ---- 213.60 -4.70 218.30 2005 ---- ---- ---- ---- 211.10 -4.60 215.70 2010 ---- ---- ---- ---- 208.50 -4.70 213.20 2015 ---- ---- ---- ---- 206.10 -4.60 210.70 2020 ---- ---- ---- ---- 203.60 -4.60 208.20 2025 ---- ---- ---- ---- 201.20 -4.60 205.80 2030 ---- ---- ---- ---- 198.90 -4.50 203.40 2035 ---- ---- ---- ---- 196.50 -4.50 201.00 2040 ---- ---- ---- ---- 194.20 -4.50 198.70 2045 ---- ---- ---- ---- 192.00 -4.40 196.40 2050 ---- ---- ---- ---- 189.70 -4.40 194.10 2055 ---- ---- ---- ---- 187.60 -4.30 191.90 2060 ---- ---- ---- ---- 185.40 -4.30 189.70 2065 ---- ---- ---- ---- 183.30 -4.20 187.50 2070 ---- ---- ---- ---- 181.20 -4.20 185.40 2075 ---- ---- ---- ---- 179.10 -4.20 183.30 2080 ---- ---- ---- ---- 177.10 -4.10 181.20 2085 ---- ---- ---- ---- 175.00 -4.20 179.20 2090 ---- ---- ---- ---- 173.10 -4.10 177.20 2095 ---- ---- ---- ---- 171.10 -4.10 175.20 2100 ---- ---- ---- ---- 169.20 -4.10 173.30 2105 ---- ---- ---- ---- 167.30 -4.00 171.30 2110 ---- ---- ---- ---- 165.50 -4.00 169.50 2115 ---- ---- ---- ---- 163.60 -4.00 167.60 2120 ---- ---- ---- ---- 161.80 -4.00 165.80 2125 ---- ---- ---- ---- 160.10 -3.90 164.00 2130 ---- ---- ---- ---- 158.40 -3.80 162.20 2135 ---- ---- ---- ---- 156.70 -3.80 160.50 2140 ---- ---- ---- ---- 155.00 -3.80 158.80 2145 ---- ---- ---- ---- 153.30 -3.80 157.10 2150 ---- ---- ---- ---- 151.70 -3.80 155.50 2155 ---- ---- ---- ---- 150.20 -3.70 153.90 2160 ---- ---- ---- ---- 148.60 -3.70 152.30 2165 ---- ---- ---- ---- 147.10 -3.70 150.80 2170 ---- ---- ---- ---- 145.60 -3.60 149.20 2175 ---- ---- ---- ---- 144.10 -3.60 147.70 2180 ---- ---- ---- ---- 142.70 -3.60 146.30 2185 ---- ---- ---- ---- 141.30 -3.60 144.90 2190 ---- ---- ---- ---- 139.90 -3.60 143.50 2195 ---- ---- ---- ---- 138.60 -3.50 142.10 2200 ---- ---- ---- ---- 137.30 -3.40 140.70 2205 ---- ---- ---- ---- 136.00 -3.40 139.40 2210 ---- ---- ---- ---- 134.70 -3.40 138.10 2215 ---- ---- ---- ---- 133.50 -3.40 136.90 2220 ---- ---- ---- ---- 132.30 -3.30 135.60 2225 ---- ---- ---- ---- 131.10 -3.30 134.40 2230 ---- ---- ---- ---- 129.90 -3.30 133.20 2235 ---- ---- ---- ---- 128.80 -3.20 132.00 2240 ---- ---- ---- ---- 127.60 -3.30 130.90 2245 ---- ---- ---- ---- 126.50 -3.30 129.80 2250 ---- ---- ---- ---- 125.40 -3.30 128.70 2255 ---- ---- ---- ---- 124.40 -3.20 127.60 2260 ---- ---- ---- ---- 123.30 -3.20 126.50 2265 ---- ---- ---- ---- 122.30 -3.20 125.50 2270 ---- ---- ---- ---- 121.30 -3.10 124.40 2275 ---- ---- ---- ---- 120.30 -3.10 123.40 2280 ---- ---- ---- ---- 119.40 -3.00 122.40 2285 ---- ---- ---- ---- 118.40 -3.10 121.50 2290 ---- ---- ---- ---- 117.50 -3.00 120.50 2295 ---- ---- ---- ---- 116.60 -3.00 119.60 2300 ---- ---- ---- ---- 115.70 -3.00 118.70 2305 ---- ---- ---- ---- 114.80 -2.90 117.70 2310 ---- ---- ---- ---- 113.90 -3.00 116.90 2315 ---- ---- ---- ---- 113.00 -3.00 116.00 2320 ---- ---- ---- ---- 112.20 -2.90 115.10 2325 ---- ---- ---- ---- 111.40 -2.90 114.30 2330 ---- ---- ---- ---- 110.50 -2.90 113.40 2335 ---- ---- ---- ---- 109.70 -2.90 112.60 2340 ---- ---- ---- ---- 109.00 -2.80 111.80 2345 ---- ---- ---- ---- 108.20 -2.80 111.00 2350 ---- ---- ---- ---- 107.40 -2.80 110.20 2355 ---- ---- ---- ---- 106.70 -2.70 109.40 2360 ---- ---- ---- ---- 105.90 -2.80 108.70 2365 ---- ---- ---- ---- 105.20 -2.70 107.90 2370 ---- ---- ---- ---- 104.50 -2.70 107.20 2375 ---- ---- ---- ---- 103.70 -2.80 106.50 2380 ---- ---- ---- ---- 103.00 -2.70 105.70 2385 ---- ---- ---- ---- 102.40 -2.60 105.00 2390 ---- ---- ---- ---- 101.70 -2.60 104.30 2395 ---- ---- ---- ---- 101.00 -2.60 103.60 2400 ---- ---- ---- ---- 100.30 -2.70 103.00 2405 ---- ---- ---- ---- 99.70 -2.60 102.30 2410 ---- ---- ---- ---- 99.00 -2.60 101.60 2415 ---- ---- ---- ---- 98.40 -2.60 101.00 2420 ---- ---- ---- ---- 97.80 -2.50 100.30 2425 ---- ---- ---- ---- 97.10 -2.60 99.70 2430 ---- ---- ---- ---- 96.50 -2.50 99.00 2435 ---- ---- ---- ---- 95.90 -2.50 98.40 2440 ---- ---- ---- ---- 95.30 -2.50 97.80 2445 ---- ---- ---- ---- 94.70 -2.50 97.20 2450 ---- ---- ---- ---- 94.10 -2.50 96.60 2455 ---- ---- ---- ---- 93.60 -2.40 96.00 2460 ---- ---- ---- ---- 93.00 -2.40 95.40 2465 ---- ---- ---- ---- 92.40 -2.50 94.90 2470 ---- ---- ---- ---- 91.90 -2.40 94.30 2475 ---- ---- ---- ---- 91.30 -2.40 93.70 2480 ---- ---- ---- ---- 90.80 -2.40 93.20 2490 ---- ---- ---- ---- 89.80 -2.30 92.10 2500 ---- ---- ---- ---- 88.70 -2.30 91.00 2510 ---- ---- ---- ---- 87.70 -2.30 90.00 2520 ---- ---- ---- ---- 86.80 -2.20 89.00 2525 ---- ---- ---- ---- 86.30 -2.20 88.50 2530 ---- ---- ---- ---- 85.80 -2.20 88.00 2540 ---- ---- ---- ---- 84.90 -2.20 87.10 2550 ---- ---- ---- ---- 84.00 -2.20 86.20 2560 ---- ---- ---- ---- 83.10 -2.20 85.30 2570 ---- ---- ---- ---- 82.20 -2.20 84.40 2575 ---- ---- ---- ---- 81.80 -2.20 84.00 2600 ---- ---- ---- ---- 79.80 -2.10 81.90 2625 ---- ---- ---- ---- 77.90 -2.00 79.90 2650 ---- ---- ---- ---- 76.10 -2.00 78.10 2675 ---- ---- ---- ---- 74.50 -1.90 76.40 2700 ---- ---- ---- ---- 72.90 -1.90 74.80 2725 ---- ---- ---- ---- 71.40 -1.90 73.30 2750 ---- ---- ---- ---- 70.10 -1.80 71.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 781.50 -7.80 789.30 1375 ---- ---- ---- ---- 756.50 -7.80 764.30 1400 ---- ---- ---- ---- 731.50 -7.80 739.30 1425 ---- ---- ---- ---- 706.50 -7.80 714.30 1450 ---- ---- ---- ---- 681.90 -7.70 689.60 1475 ---- ---- ---- ---- 657.80 -7.60 665.40 1500 ---- ---- ---- ---- 634.20 -7.50 641.70 1525 ---- ---- ---- ---- 611.10 -7.40 618.50 1530 ---- ---- ---- ---- 606.50 -7.40 613.90 1540 ---- ---- ---- ---- 597.50 -7.30 604.80 1550 ---- ---- ---- ---- 588.50 -7.30 595.80 1560 ---- ---- ---- ---- 579.50 -7.30 586.80 1570 ---- ---- ---- ---- 570.70 -7.20 577.90 1575 ---- ---- ---- ---- 566.30 -7.20 573.50 1580 ---- ---- ---- ---- 561.90 -7.20 569.10 1590 ---- ---- ---- ---- 553.20 -7.10 560.30 1600 ---- ---- ---- ---- 544.50 -7.10 551.60 1610 ---- ---- ---- ---- 536.00 -7.00 543.00 1620 ---- ---- ---- ---- 527.50 -7.00 534.50 1625 ---- ---- ---- ---- 523.30 -6.90 530.20 1630 ---- ---- ---- ---- 519.10 -6.90 526.00 1635 ---- ---- ---- ---- 514.90 -6.90 521.80 1640 ---- ---- ---- ---- 510.70 -6.90 517.60 1645 ---- ---- ---- ---- 506.50 -6.90 513.40 1650 ---- ---- ---- ---- 502.40 -6.90 509.30 1655 ---- ---- ---- ---- 498.30 -6.80 505.10 1660 ---- ---- ---- ---- 494.20 -6.80 501.00 1665 ---- ---- ---- ---- 490.10 -6.80 496.90 1670 ---- ---- ---- ---- 486.00 -6.80 492.80 1675 ---- ---- ---- ---- 482.00 -6.70 488.70 1680 ---- ---- ---- ---- 478.00 -6.70 484.70 1685 ---- ---- ---- ---- 473.90 -6.70 480.60 1690 ---- ---- ---- ---- 469.90 -6.70 476.60 1695 ---- ---- ---- ---- 466.00 -6.60 472.60 1700 ---- ---- ---- ---- 462.00 -6.60 468.60 1705 ---- ---- ---- ---- 458.00 -6.70 464.70 1710 ---- ---- ---- ---- 454.10 -6.60 460.70 1715 ---- ---- ---- ---- 450.20 -6.60 456.80 1720 ---- ---- ---- ---- 446.30 -6.50 452.80 1725 ---- ---- ---- ---- 442.40 -6.50 448.90 1730 ---- ---- ---- ---- 438.60 -6.50 445.10 1735 ---- ---- ---- ---- 434.70 -6.50 441.20 1740 ---- ---- ---- ---- 430.90 -6.40 437.30 1745 ---- ---- ---- ---- 427.10 -6.40 433.50 1750 ---- ---- ---- ---- 423.30 -6.40 429.70 1755 ---- ---- ---- ---- 419.50 -6.40 425.90 1760 ---- ---- ---- ---- 415.70 -6.40 422.10 1765 ---- ---- ---- ---- 412.00 -6.30 418.30 1770 ---- ---- ---- ---- 408.30 -6.30 414.60 1775 ---- ---- ---- ---- 404.60 -6.20 410.80 1780 ---- ---- ---- ---- 400.90 -6.20 407.10 1785 ---- ---- ---- ---- 397.20 -6.20 403.40 1790 ---- ---- ---- ---- 393.50 -6.20 399.70 1795 ---- ---- ---- ---- 389.90 -6.10 396.00 1800 ---- ---- ---- ---- 386.30 -6.10 392.40 1805 ---- ---- ---- ---- 382.60 -6.20 388.80 1810 ---- ---- ---- ---- 379.10 -6.00 385.10 1815 ---- ---- ---- ---- 375.50 -6.00 381.50 1820 ---- ---- ---- ---- 371.90 -6.00 377.90 1825 ---- ---- ---- ---- 368.40 -6.00 374.40 1830 ---- ---- ---- ---- 364.90 -5.90 370.80 1835 ---- ---- ---- ---- 361.30 -6.00 367.30 1840 ---- ---- ---- ---- 357.90 -5.90 363.80 1845 ---- ---- ---- ---- 354.40 -5.90 360.30 1850 ---- ---- ---- ---- 350.90 -5.90 356.80 1855 ---- ---- ---- ---- 347.50 -5.80 353.30 1860 ---- ---- ---- ---- 344.10 -5.80 349.90 1865 ---- ---- ---- ---- 340.70 -5.70 346.40 1870 ---- ---- ---- ---- 337.30 -5.70 343.00 1875 ---- ---- ---- ---- 333.90 -5.70 339.60 1880 ---- ---- ---- ---- 330.50 -5.70 336.20 1885 ---- ---- ---- ---- 327.20 -5.70 332.90 1890 ---- ---- ---- ---- 323.90 -5.60 329.50 1895 ---- ---- ---- ---- 320.60 -5.60 326.20 1900 ---- ---- ---- ---- 317.30 -5.60 322.90 1905 ---- ---- ---- ---- 314.00 -5.60 319.60 1910 ---- ---- ---- ---- 310.80 -5.50 316.30 1915 ---- ---- ---- ---- 307.50 -5.50 313.00 1920 ---- ---- ---- ---- 304.30 -5.50 309.80 1925 ---- ---- ---- ---- 301.10 -5.50 306.60 1930 ---- ---- ---- ---- 298.00 -5.40 303.40 1935 ---- ---- ---- ---- 294.80 -5.40 300.20 1940 ---- ---- ---- ---- 291.70 -5.40 297.10 1945 ---- ---- ---- ---- 288.60 -5.30 293.90 1950 ---- ---- ---- ---- 285.50 -5.30 290.80 1955 ---- ---- ---- ---- 282.50 -5.20 287.70 1960 ---- ---- ---- ---- 279.40 -5.30 284.70 1965 ---- ---- ---- ---- 276.40 -5.20 281.60 1970 ---- ---- ---- ---- 273.50 -5.10 278.60 1975 ---- ---- ---- ---- 270.50 -5.20 275.70 1980 ---- ---- ---- ---- 267.60 -5.10 272.70 1985 ---- ---- ---- ---- 264.70 -5.10 269.80 1990 ---- ---- ---- ---- 261.90 -5.00 266.90 1995 ---- ---- ---- ---- 259.10 -5.00 264.10 2000 ---- ---- ---- ---- 256.30 -5.00 261.30 2005 ---- ---- ---- ---- 253.50 -5.00 258.50 2010 ---- ---- ---- ---- 250.80 -5.00 255.80 2015 ---- ---- ---- ---- 248.10 -4.90 253.00 2020 ---- ---- ---- ---- 245.50 -4.90 250.40 2025 ---- ---- ---- ---- 242.90 -4.80 247.70 2030 ---- ---- ---- ---- 240.30 -4.80 245.10 2035 ---- ---- ---- ---- 237.70 -4.80 242.50 2040 ---- ---- ---- ---- 235.20 -4.80 240.00 2045 ---- ---- ---- ---- 232.80 -4.70 237.50 2050 ---- ---- ---- ---- 230.30 -4.70 235.00 2055 ---- ---- ---- ---- 227.90 -4.70 232.60 2060 ---- ---- ---- ---- 225.60 -4.60 230.20 2065 ---- ---- ---- ---- 223.20 -4.60 227.80 2070 ---- ---- ---- ---- 220.90 -4.60 225.50 2075 ---- ---- ---- ---- 218.70 -4.50 223.20 2080 ---- ---- ---- ---- 216.40 -4.60 221.00 2085 ---- ---- ---- ---- 214.20 -4.50 218.70 2090 ---- ---- ---- ---- 212.10 -4.40 216.50 2095 ---- ---- ---- ---- 209.90 -4.50 214.40 2100 ---- ---- ---- ---- 207.80 -4.40 212.20 2105 ---- ---- ---- ---- 205.70 -4.40 210.10 2110 ---- ---- ---- ---- 203.70 -4.30 208.00 2115 ---- ---- ---- ---- 201.70 -4.30 206.00 2120 ---- ---- ---- ---- 199.70 -4.30 204.00 2125 ---- ---- ---- ---- 197.70 -4.30 202.00 2130 ---- ---- ---- ---- 195.80 -4.20 200.00 2135 ---- ---- ---- ---- 193.90 -4.20 198.10 2140 ---- ---- ---- ---- 192.00 -4.20 196.20 2145 ---- ---- ---- ---- 190.20 -4.10 194.30 2150 ---- ---- ---- ---- 188.40 -4.10 192.50 2155 ---- ---- ---- ---- 186.60 -4.10 190.70 2160 ---- ---- ---- ---- 184.80 -4.10 188.90 2165 ---- ---- ---- ---- 183.10 -4.10 187.20 2170 ---- ---- ---- ---- 181.40 -4.00 185.40 2175 ---- ---- ---- ---- 179.80 -4.00 183.80 2180 ---- ---- ---- ---- 178.20 -3.90 182.10 2185 ---- ---- ---- ---- 176.60 -3.90 180.50 2190 ---- ---- ---- ---- 175.00 -3.90 178.90 2195 ---- ---- ---- ---- 173.50 -3.90 177.40 2200 ---- ---- ---- ---- 172.00 -3.80 175.80 2205 ---- ---- ---- ---- 170.50 -3.80 174.30 2210 ---- ---- ---- ---- 169.10 -3.80 172.90 2215 ---- ---- ---- ---- 167.60 -3.80 171.40 2220 ---- ---- ---- ---- 166.30 -3.70 170.00 2225 ---- ---- ---- ---- 164.90 -3.70 168.60 2230 ---- ---- ---- ---- 163.60 -3.70 167.30 2235 ---- ---- ---- ---- 162.30 -3.60 165.90 2240 ---- ---- ---- ---- 161.00 -3.60 164.60 2245 ---- ---- ---- ---- 159.70 -3.60 163.30 2250 ---- ---- ---- ---- 158.50 -3.60 162.10 2255 ---- ---- ---- ---- 157.30 -3.60 160.90 2260 ---- ---- ---- ---- 156.10 -3.60 159.70 2265 ---- ---- ---- ---- 154.90 -3.60 158.50 2270 ---- ---- ---- ---- 153.80 -3.50 157.30 2275 ---- ---- ---- ---- 152.70 -3.50 156.20 2280 ---- ---- ---- ---- 151.60 -3.40 155.00 2285 ---- ---- ---- ---- 150.50 -3.40 153.90 2290 ---- ---- ---- ---- 149.40 -3.50 152.90 2295 ---- ---- ---- ---- 148.40 -3.40 151.80 2300 ---- ---- ---- ---- 147.40 -3.30 150.70 2305 ---- ---- ---- ---- 146.40 -3.30 149.70 2310 ---- ---- ---- ---- 145.40 -3.30 148.70 2315 ---- ---- ---- ---- 144.40 -3.30 147.70 2320 ---- ---- ---- ---- 143.50 -3.20 146.70 2325 ---- ---- ---- ---- 142.50 -3.30 145.80 2330 ---- ---- ---- ---- 141.60 -3.20 144.80 2335 ---- ---- ---- ---- 140.70 -3.20 143.90 2340 ---- ---- ---- ---- 139.80 -3.20 143.00 2345 ---- ---- ---- ---- 138.90 -3.20 142.10 2350 ---- ---- ---- ---- 138.10 -3.10 141.20 2355 ---- ---- ---- ---- 137.20 -3.20 140.40 2360 ---- ---- ---- ---- 136.40 -3.10 139.50 2365 ---- ---- ---- ---- 135.50 -3.20 138.70 2370 ---- ---- ---- ---- 134.70 -3.10 137.80 2375 ---- ---- ---- ---- 133.90 -3.10 137.00 2380 ---- ---- ---- ---- 133.10 -3.10 136.20 2385 ---- ---- ---- ---- 132.40 -3.00 135.40 2390 ---- ---- ---- ---- 131.60 -3.00 134.60 2395 ---- ---- ---- ---- 130.80 -3.10 133.90 2400 ---- ---- ---- ---- 130.10 -3.00 133.10 2405 ---- ---- ---- ---- 129.40 -2.90 132.30 2410 ---- ---- ---- ---- 128.60 -3.00 131.60 2415 ---- ---- ---- ---- 127.90 -3.00 130.90 2420 ---- ---- ---- ---- 127.20 -2.90 130.10 2425 ---- ---- ---- ---- 126.50 -2.90 129.40 2430 ---- ---- ---- ---- 125.80 -2.90 128.70 2435 ---- ---- ---- ---- 125.10 -2.90 128.00 2440 ---- ---- ---- ---- 124.50 -2.80 127.30 2445 ---- ---- ---- ---- 123.80 -2.90 126.70 2450 ---- ---- ---- ---- 123.20 -2.80 126.00 2455 ---- ---- ---- ---- 122.50 -2.80 125.30 2460 ---- ---- ---- ---- 121.90 -2.80 124.70 2465 ---- ---- ---- ---- 121.20 -2.80 124.00 2470 ---- ---- ---- ---- 120.60 -2.80 123.40 2475 ---- ---- ---- ---- 120.00 -2.80 122.80 2480 ---- ---- ---- ---- 119.40 -2.80 122.20 2485 ---- ---- ---- ---- 118.80 -2.70 121.50 2490 ---- ---- ---- ---- 118.20 -2.70 120.90 2495 ---- ---- ---- ---- 117.60 -2.70 120.30 2500 ---- ---- ---- ---- 117.10 -2.60 119.70 2510 ---- ---- ---- ---- 115.90 -2.70 118.60 2520 ---- ---- ---- ---- 114.80 -2.70 117.50 2525 ---- ---- ---- ---- 114.30 -2.60 116.90 2530 ---- ---- ---- ---- 113.80 -2.60 116.40 2540 ---- ---- ---- ---- 112.70 -2.60 115.30 2550 ---- ---- ---- ---- 111.70 -2.50 114.20 2560 ---- ---- ---- ---- 110.70 -2.50 113.20 2570 ---- ---- ---- ---- 109.70 -2.50 112.20 2575 ---- ---- ---- ---- 109.20 -2.50 111.70 2580 ---- ---- ---- ---- 108.80 -2.50 111.30 2590 ---- ---- ---- ---- 107.80 -2.50 110.30 2600 ---- ---- ---- ---- 106.90 -2.50 109.40 2625 ---- ---- ---- ---- 104.80 -2.40 107.20 2650 ---- ---- ---- ---- 102.80 -2.30 105.10 2675 ---- ---- ---- ---- 100.90 -2.20 103.10 2700 ---- ---- ---- ---- 99.10 -2.20 101.30 2725 ---- ---- ---- ---- 97.40 -2.20 99.60 2750 ---- ---- ---- ---- 95.80 -2.20 98.00 2775 ---- ---- ---- ---- 94.30 -2.20 96.50 2800 ---- ---- ---- ---- 93.00 -2.00 95.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 797.30 -7.80 805.10 1375 ---- ---- ---- ---- 772.30 -7.80 780.10 1400 ---- ---- ---- ---- 747.30 -7.80 755.10 1425 ---- ---- ---- ---- 722.60 -7.70 730.30 1450 ---- ---- ---- ---- 698.40 -7.60 706.00 1475 ---- ---- ---- ---- 674.70 -7.60 682.30 1500 ---- ---- ---- ---- 651.50 -7.50 659.00 1525 ---- ---- ---- ---- 628.80 -7.40 636.20 1550 ---- ---- ---- ---- 606.50 -7.30 613.80 1560 ---- ---- ---- ---- 597.70 -7.30 605.00 1570 ---- ---- ---- ---- 589.00 -7.20 596.20 1575 ---- ---- ---- ---- 584.70 -7.20 591.90 1580 ---- ---- ---- ---- 580.40 -7.20 587.60 1590 ---- ---- ---- ---- 571.80 -7.20 579.00 1600 ---- ---- ---- ---- 563.30 -7.10 570.40 1610 ---- ---- ---- ---- 554.90 -7.00 561.90 1620 ---- ---- ---- ---- 546.50 -7.00 553.50 1625 ---- ---- ---- ---- 542.40 -7.00 549.40 1630 ---- ---- ---- ---- 538.30 -6.90 545.20 1640 ---- ---- ---- ---- 530.00 -6.90 536.90 1650 ---- ---- ---- ---- 521.90 -6.80 528.70 1655 ---- ---- ---- ---- 517.80 -6.90 524.70 1660 ---- ---- ---- ---- 513.80 -6.80 520.60 1665 ---- ---- ---- ---- 509.80 -6.80 516.60 1670 ---- ---- ---- ---- 505.80 -6.70 512.50 1675 ---- ---- ---- ---- 501.80 -6.70 508.50 1680 ---- ---- ---- ---- 497.80 -6.70 504.50 1685 ---- ---- ---- ---- 493.80 -6.80 500.60 1690 ---- ---- ---- ---- 489.90 -6.70 496.60 1695 ---- ---- ---- ---- 486.00 -6.70 492.70 1700 ---- ---- ---- ---- 482.10 -6.60 488.70 1705 ---- ---- ---- ---- 478.20 -6.60 484.80 1710 ---- ---- ---- ---- 474.30 -6.60 480.90 1715 ---- ---- ---- ---- 470.50 -6.50 477.00 1720 ---- ---- ---- ---- 466.60 -6.60 473.20 1725 ---- ---- ---- ---- 462.80 -6.50 469.30 1730 ---- ---- ---- ---- 459.00 -6.50 465.50 1735 ---- ---- ---- ---- 455.20 -6.50 461.70 1740 ---- ---- ---- ---- 451.40 -6.50 457.90 1745 ---- ---- ---- ---- 447.60 -6.50 454.10 1750 ---- ---- ---- ---- 443.90 -6.40 450.30 1755 ---- ---- ---- ---- 440.20 -6.40 446.60 1760 ---- ---- ---- ---- 436.50 -6.30 442.80 1765 ---- ---- ---- ---- 432.80 -6.30 439.10 1770 ---- ---- ---- ---- 429.10 -6.30 435.40 1775 ---- ---- ---- ---- 425.40 -6.30 431.70 1780 ---- ---- ---- ---- 421.80 -6.30 428.10 1785 ---- ---- ---- ---- 418.10 -6.30 424.40 1790 ---- ---- ---- ---- 414.50 -6.30 420.80 1795 ---- ---- ---- ---- 410.90 -6.20 417.10 1800 ---- ---- ---- ---- 407.30 -6.20 413.50 1805 ---- ---- ---- ---- 403.80 -6.10 409.90 1810 ---- ---- ---- ---- 400.20 -6.10 406.30 1815 ---- ---- ---- ---- 396.70 -6.10 402.80 1820 ---- ---- ---- ---- 393.20 -6.00 399.20 1825 ---- ---- ---- ---- 389.70 -6.00 395.70 1830 ---- ---- ---- ---- 386.20 -6.00 392.20 1835 ---- ---- ---- ---- 382.70 -6.00 388.70 1840 ---- ---- ---- ---- 379.20 -6.00 385.20 1845 ---- ---- ---- ---- 375.80 -6.00 381.80 1850 ---- ---- ---- ---- 372.40 -5.90 378.30 1855 ---- ---- ---- ---- 369.00 -5.90 374.90 1860 ---- ---- ---- ---- 365.60 -5.80 371.40 1865 ---- ---- ---- ---- 362.20 -5.80 368.00 1870 ---- ---- ---- ---- 358.80 -5.90 364.70 1875 ---- ---- ---- ---- 355.50 -5.80 361.30 1880 ---- ---- ---- ---- 352.20 -5.70 357.90 1885 ---- ---- ---- ---- 348.80 -5.80 354.60 1890 ---- ---- ---- ---- 345.60 -5.70 351.30 1895 ---- ---- ---- ---- 342.30 -5.70 348.00 1900 ---- ---- ---- ---- 339.00 -5.70 344.70 1905 ---- ---- ---- ---- 335.80 -5.60 341.40 1910 ---- ---- ---- ---- 332.50 -5.60 338.10 1915 ---- ---- ---- ---- 329.30 -5.60 334.90 1920 ---- ---- ---- ---- 326.10 -5.60 331.70 1925 ---- ---- ---- ---- 322.90 -5.60 328.50 1930 ---- ---- ---- ---- 319.80 -5.50 325.30 1935 ---- ---- ---- ---- 316.60 -5.50 322.10 1940 ---- ---- ---- ---- 313.50 -5.40 318.90 1945 ---- ---- ---- ---- 310.40 -5.40 315.80 1950 ---- ---- ---- ---- 307.30 -5.40 312.70 1955 ---- ---- ---- ---- 304.20 -5.40 309.60 1960 ---- ---- ---- ---- 301.20 -5.30 306.50 1965 ---- ---- ---- ---- 298.20 -5.30 303.50 1970 ---- ---- ---- ---- 295.20 -5.20 300.40 1975 ---- ---- ---- ---- 292.20 -5.20 297.40 1980 ---- ---- ---- ---- 289.30 -5.20 294.50 1985 ---- ---- ---- ---- 286.30 -5.20 291.50 1990 ---- ---- ---- ---- 283.50 -5.10 288.60 1995 ---- ---- ---- ---- 280.60 -5.10 285.70 2000 ---- ---- ---- ---- 277.80 -5.10 282.90 2005 ---- ---- ---- ---- 275.00 -5.10 280.10 2010 ---- ---- ---- ---- 272.20 -5.10 277.30 2015 ---- ---- ---- ---- 269.50 -5.00 274.50 2020 ---- ---- ---- ---- 266.80 -5.00 271.80 2025 ---- ---- ---- ---- 264.10 -5.00 269.10 2030 ---- ---- ---- ---- 261.50 -4.90 266.40 2035 ---- ---- ---- ---- 258.90 -4.90 263.80 2040 ---- ---- ---- ---- 256.40 -4.80 261.20 2045 ---- ---- ---- ---- 253.80 -4.90 258.70 2050 ---- ---- ---- ---- 251.30 -4.90 256.20 2055 ---- ---- ---- ---- 248.90 -4.80 253.70 2060 ---- ---- ---- ---- 246.50 -4.70 251.20 2065 ---- ---- ---- ---- 244.10 -4.70 248.80 2070 ---- ---- ---- ---- 241.70 -4.70 246.40 2075 ---- ---- ---- ---- 239.40 -4.70 244.10 2080 ---- ---- ---- ---- 237.10 -4.70 241.80 2085 ---- ---- ---- ---- 234.90 -4.60 239.50 2090 ---- ---- ---- ---- 232.70 -4.60 237.30 2095 ---- ---- ---- ---- 230.50 -4.60 235.10 2100 ---- ---- ---- ---- 228.30 -4.60 232.90 2105 ---- ---- ---- ---- 226.20 -4.50 230.70 2110 ---- ---- ---- ---- 224.10 -4.50 228.60 2115 ---- ---- ---- ---- 222.10 -4.40 226.50 2120 ---- ---- ---- ---- 220.00 -4.50 224.50 2125 ---- ---- ---- ---- 218.00 -4.40 222.40 2130 ---- ---- ---- ---- 216.10 -4.30 220.40 2135 ---- ---- ---- ---- 214.10 -4.40 218.50 2140 ---- ---- ---- ---- 212.20 -4.30 216.50 2145 ---- ---- ---- ---- 210.30 -4.30 214.60 2150 ---- ---- ---- ---- 208.50 -4.20 212.70 2155 ---- ---- ---- ---- 206.60 -4.30 210.90 2160 ---- ---- ---- ---- 204.80 -4.30 209.10 2165 ---- ---- ---- ---- 203.10 -4.20 207.30 2170 ---- ---- ---- ---- 201.30 -4.20 205.50 2175 ---- ---- ---- ---- 199.60 -4.20 203.80 2180 ---- ---- ---- ---- 198.00 -4.10 202.10 2185 ---- ---- ---- ---- 196.30 -4.10 200.40 2190 ---- ---- ---- ---- 194.70 -4.10 198.80 2195 ---- ---- ---- ---- 193.10 -4.10 197.20 2200 ---- ---- ---- ---- 191.60 -4.00 195.60 2205 ---- ---- ---- ---- 190.10 -3.90 194.00 2210 ---- ---- ---- ---- 188.60 -3.90 192.50 2215 ---- ---- ---- ---- 187.10 -3.90 191.00 2220 ---- ---- ---- ---- 185.70 -3.90 189.60 2225 ---- ---- ---- ---- 184.30 -3.80 188.10 2230 ---- ---- ---- ---- 182.90 -3.80 186.70 2235 ---- ---- ---- ---- 181.50 -3.90 185.40 2240 ---- ---- ---- ---- 180.20 -3.80 184.00 2245 ---- ---- ---- ---- 178.90 -3.80 182.70 2250 ---- ---- ---- ---- 177.70 -3.70 181.40 2255 ---- ---- ---- ---- 176.40 -3.80 180.20 2260 ---- ---- ---- ---- 175.20 -3.70 178.90 2265 ---- ---- ---- ---- 174.00 -3.70 177.70 2270 ---- ---- ---- ---- 172.80 -3.70 176.50 2275 ---- ---- ---- ---- 171.70 -3.60 175.30 2280 ---- ---- ---- ---- 170.60 -3.60 174.20 2285 ---- ---- ---- ---- 169.50 -3.60 173.10 2290 ---- ---- ---- ---- 168.40 -3.60 172.00 2295 ---- ---- ---- ---- 167.30 -3.60 170.90 2300 ---- ---- ---- ---- 166.30 -3.50 169.80 2305 ---- ---- ---- ---- 165.20 -3.60 168.80 2310 ---- ---- ---- ---- 164.20 -3.50 167.70 2315 ---- ---- ---- ---- 163.20 -3.50 166.70 2320 ---- ---- ---- ---- 162.30 -3.40 165.70 2325 ---- ---- ---- ---- 161.30 -3.50 164.80 2330 ---- ---- ---- ---- 160.40 -3.40 163.80 2335 ---- ---- ---- ---- 159.50 -3.40 162.90 2340 ---- ---- ---- ---- 158.60 -3.40 162.00 2345 ---- ---- ---- ---- 157.70 -3.30 161.00 2350 ---- ---- ---- ---- 156.80 -3.30 160.10 2355 ---- ---- ---- ---- 155.90 -3.40 159.30 2360 ---- ---- ---- ---- 155.10 -3.30 158.40 2365 ---- ---- ---- ---- 154.20 -3.40 157.60 2370 ---- ---- ---- ---- 153.40 -3.30 156.70 2375 ---- ---- ---- ---- 152.60 -3.30 155.90 2380 ---- ---- ---- ---- 151.80 -3.30 155.10 2385 ---- ---- ---- ---- 151.00 -3.30 154.30 2390 ---- ---- ---- ---- 150.30 -3.20 153.50 2395 ---- ---- ---- ---- 149.50 -3.20 152.70 2400 ---- ---- ---- ---- 148.80 -3.20 152.00 2405 ---- ---- ---- ---- 148.00 -3.20 151.20 2410 ---- ---- ---- ---- 147.30 -3.20 150.50 2415 ---- ---- ---- ---- 146.60 -3.10 149.70 2420 ---- ---- ---- ---- 145.90 -3.10 149.00 2425 ---- ---- ---- ---- 145.20 -3.10 148.30 2430 ---- ---- ---- ---- 144.50 -3.10 147.60 2435 ---- ---- ---- ---- 143.80 -3.10 146.90 2440 ---- ---- ---- ---- 143.10 -3.10 146.20 2445 ---- ---- ---- ---- 142.50 -3.00 145.50 2450 ---- ---- ---- ---- 141.80 -3.00 144.80 2455 ---- ---- ---- ---- 141.10 -3.10 144.20 2460 ---- ---- ---- ---- 140.50 -3.00 143.50 2465 ---- ---- ---- ---- 139.90 -3.00 142.90 2470 ---- ---- ---- ---- 139.30 -2.90 142.20 2475 ---- ---- ---- ---- 138.60 -3.00 141.60 2480 ---- ---- ---- ---- 138.00 -3.00 141.00 2485 ---- ---- ---- ---- 137.40 -3.00 140.40 2490 ---- ---- ---- ---- 136.80 -3.00 139.80 2495 ---- ---- ---- ---- 136.20 -3.00 139.20 2500 ---- ---- ---- ---- 135.70 -2.90 138.60 2505 ---- ---- ---- ---- 135.10 -2.90 138.00 2510 ---- ---- ---- ---- 134.50 -2.90 137.40 2515 ---- ---- ---- ---- 134.00 -2.80 136.80 2520 ---- ---- ---- ---- 133.40 -2.90 136.30 2525 ---- ---- ---- ---- 132.90 -2.80 135.70 2530 ---- ---- ---- ---- 132.30 -2.90 135.20 2540 ---- ---- ---- ---- 131.30 -2.80 134.10 2550 ---- ---- ---- ---- 130.30 -2.70 133.00 2560 ---- ---- ---- ---- 129.30 -2.70 132.00 2570 ---- ---- ---- ---- 128.30 -2.70 131.00 2575 ---- ---- ---- ---- 127.80 -2.70 130.50 2580 ---- ---- ---- ---- 127.30 -2.70 130.00 2590 ---- ---- ---- ---- 126.40 -2.70 129.10 2600 ---- ---- ---- ---- 125.50 -2.70 128.20 2610 ---- ---- ---- ---- 124.60 -2.70 127.30 2625 ---- ---- ---- ---- 123.30 -2.60 125.90 2650 ---- ---- ---- ---- 121.30 -2.60 123.90 2675 ---- ---- ---- ---- 119.40 -2.50 121.90 2700 ---- ---- ---- ---- 117.60 -2.50 120.10 2725 ---- ---- ---- ---- 115.90 -2.40 118.30 2750 ---- ---- ---- ---- 114.30 -2.40 116.70 2775 ---- ---- ---- ---- 112.90 -2.30 115.20 2800 ---- ---- ---- ---- 111.50 -2.30 113.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 796.00 -7.80 803.80 1400 ---- ---- ---- ---- 771.00 -7.80 778.80 1425 ---- ---- ---- ---- 746.50 -7.70 754.20 1450 ---- ---- ---- ---- 722.40 -7.70 730.10 1475 ---- ---- ---- ---- 698.90 -7.60 706.50 1500 ---- ---- ---- ---- 675.90 -7.50 683.40 1525 ---- ---- ---- ---- 653.40 -7.40 660.80 1550 ---- ---- ---- ---- 631.30 -7.30 638.60 1570 ---- ---- ---- ---- 613.90 -7.30 621.20 1575 ---- ---- ---- ---- 609.60 -7.30 616.90 1580 ---- ---- ---- ---- 605.40 -7.20 612.60 1590 ---- ---- ---- ---- 596.90 -7.10 604.00 1600 ---- ---- ---- ---- 588.50 -7.10 595.60 1610 ---- ---- ---- ---- 580.10 -7.10 587.20 1620 ---- ---- ---- ---- 571.80 -7.10 578.90 1625 ---- ---- ---- ---- 567.70 -7.00 574.70 1630 ---- ---- ---- ---- 563.60 -7.00 570.60 1640 ---- ---- ---- ---- 555.40 -7.00 562.40 1650 ---- ---- ---- ---- 547.30 -7.00 554.30 1660 ---- ---- ---- ---- 539.30 -6.90 546.20 1670 ---- ---- ---- ---- 531.40 -6.80 538.20 1675 ---- ---- ---- ---- 527.40 -6.80 534.20 1680 ---- ---- ---- ---- 523.50 -6.80 530.30 1685 ---- ---- ---- ---- 519.60 -6.70 526.30 1690 ---- ---- ---- ---- 515.70 -6.70 522.40 1695 ---- ---- ---- ---- 511.80 -6.70 518.50 1700 ---- ---- ---- ---- 507.90 -6.70 514.60 1705 ---- ---- ---- ---- 504.00 -6.70 510.70 1710 ---- ---- ---- ---- 500.20 -6.70 506.90 1715 ---- ---- ---- ---- 496.40 -6.60 503.00 1720 ---- ---- ---- ---- 492.60 -6.60 499.20 1725 ---- ---- ---- ---- 488.80 -6.60 495.40 1730 ---- ---- ---- ---- 485.00 -6.60 491.60 1735 ---- ---- ---- ---- 481.20 -6.60 487.80 1740 ---- ---- ---- ---- 477.50 -6.50 484.00 1745 ---- ---- ---- ---- 473.70 -6.60 480.30 1750 ---- ---- ---- ---- 470.00 -6.50 476.50 1755 ---- ---- ---- ---- 466.30 -6.50 472.80 1760 ---- ---- ---- ---- 462.60 -6.50 469.10 1765 ---- ---- ---- ---- 459.00 -6.40 465.40 1770 ---- ---- ---- ---- 455.30 -6.40 461.70 1775 ---- ---- ---- ---- 451.70 -6.40 458.10 1780 ---- ---- ---- ---- 448.10 -6.30 454.40 1785 ---- ---- ---- ---- 444.40 -6.40 450.80 1790 ---- ---- ---- ---- 440.90 -6.30 447.20 1795 ---- ---- ---- ---- 437.30 -6.30 443.60 1800 ---- ---- ---- ---- 433.70 -6.30 440.00 1805 ---- ---- ---- ---- 430.20 -6.20 436.40 1810 ---- ---- ---- ---- 426.60 -6.30 432.90 1815 ---- ---- ---- ---- 423.10 -6.20 429.30 1820 ---- ---- ---- ---- 419.60 -6.20 425.80 1825 ---- ---- ---- ---- 416.10 -6.20 422.30 1830 ---- ---- ---- ---- 412.70 -6.10 418.80 1835 ---- ---- ---- ---- 409.20 -6.10 415.30 1840 ---- ---- ---- ---- 405.80 -6.10 411.90 1845 ---- ---- ---- ---- 402.40 -6.00 408.40 1850 ---- ---- ---- ---- 398.90 -6.10 405.00 1855 ---- ---- ---- ---- 395.60 -6.00 401.60 1860 ---- ---- ---- ---- 392.20 -6.00 398.20 1865 ---- ---- ---- ---- 388.80 -6.00 394.80 1870 ---- ---- ---- ---- 385.50 -5.90 391.40 1875 ---- ---- ---- ---- 382.10 -6.00 388.10 1880 ---- ---- ---- ---- 378.80 -5.90 384.70 1885 ---- ---- ---- ---- 375.50 -5.90 381.40 1890 ---- ---- ---- ---- 372.20 -5.90 378.10 1895 ---- ---- ---- ---- 369.00 -5.80 374.80 1900 ---- ---- ---- ---- 365.70 -5.80 371.50 1905 ---- ---- ---- ---- 362.50 -5.70 368.20 1910 ---- ---- ---- ---- 359.20 -5.80 365.00 1915 ---- ---- ---- ---- 356.00 -5.70 361.70 1920 ---- ---- ---- ---- 352.80 -5.70 358.50 1925 ---- ---- ---- ---- 349.70 -5.60 355.30 1930 ---- ---- ---- ---- 346.50 -5.60 352.10 1935 ---- ---- ---- ---- 343.30 -5.60 348.90 1940 ---- ---- ---- ---- 340.20 -5.60 345.80 1945 ---- ---- ---- ---- 337.10 -5.50 342.60 1950 ---- ---- ---- ---- 334.00 -5.50 339.50 1955 ---- ---- ---- ---- 330.90 -5.50 336.40 1960 ---- ---- ---- ---- 327.80 -5.50 333.30 1965 ---- ---- ---- ---- 324.80 -5.40 330.20 1970 ---- ---- ---- ---- 321.70 -5.50 327.20 1975 ---- ---- ---- ---- 318.70 -5.40 324.10 1980 ---- ---- ---- ---- 315.70 -5.40 321.10 1985 ---- ---- ---- ---- 312.70 -5.40 318.10 1990 ---- ---- ---- ---- 309.80 -5.30 315.10 1995 ---- ---- ---- ---- 306.90 -5.20 312.10 2000 ---- ---- ---- ---- 303.90 -5.30 309.20 2005 ---- ---- ---- ---- 301.10 -5.20 306.30 2010 ---- ---- ---- ---- 298.20 -5.20 303.40 2015 ---- ---- ---- ---- 295.30 -5.20 300.50 2020 ---- ---- ---- ---- 292.50 -5.20 297.70 2025 ---- ---- ---- ---- 289.70 -5.20 294.90 2030 ---- ---- ---- ---- 287.00 -5.10 292.10 2035 ---- ---- ---- ---- 284.30 -5.00 289.30 2040 ---- ---- ---- ---- 281.50 -5.10 286.60 2045 ---- ---- ---- ---- 278.90 -5.00 283.90 2050 ---- ---- ---- ---- 276.20 -5.00 281.20 2055 ---- ---- ---- ---- 273.60 -5.00 278.60 2060 ---- ---- ---- ---- 271.00 -5.00 276.00 2065 ---- ---- ---- ---- 268.50 -4.90 273.40 2070 ---- ---- ---- ---- 266.00 -4.90 270.90 2075 ---- ---- ---- ---- 263.60 -4.80 268.40 2080 ---- ---- ---- ---- 261.20 -4.80 266.00 2085 ---- ---- ---- ---- 258.80 -4.80 263.60 2090 ---- ---- ---- ---- 256.50 -4.80 261.30 2095 ---- ---- ---- ---- 254.20 -4.80 259.00 2100 ---- ---- ---- ---- 252.00 -4.80 256.80 2105 ---- ---- ---- ---- 249.90 -4.70 254.60 2110 ---- ---- ---- ---- 247.80 -4.60 252.40 2115 ---- ---- ---- ---- 245.60 -4.70 250.30 2120 ---- ---- ---- ---- 243.60 -4.60 248.20 2125 ---- ---- ---- ---- 241.50 -4.60 246.10 2130 ---- ---- ---- ---- 239.40 -4.60 244.00 2135 ---- ---- ---- ---- 237.40 -4.50 241.90 2140 ---- ---- ---- ---- 235.40 -4.50 239.90 2145 ---- ---- ---- ---- 233.40 -4.50 237.90 2150 ---- ---- ---- ---- 231.40 -4.50 235.90 2155 ---- ---- ---- ---- 229.50 -4.40 233.90 2160 ---- ---- ---- ---- 227.60 -4.40 232.00 2165 ---- ---- ---- ---- 225.70 -4.40 230.10 2170 ---- ---- ---- ---- 223.80 -4.40 228.20 2175 ---- ---- ---- ---- 222.00 -4.30 226.30 2180 ---- ---- ---- ---- 220.20 -4.30 224.50 2185 ---- ---- ---- ---- 218.40 -4.30 222.70 2190 ---- ---- ---- ---- 216.70 -4.20 220.90 2195 ---- ---- ---- ---- 215.00 -4.20 219.20 2200 ---- ---- ---- ---- 213.30 -4.20 217.50 2205 ---- ---- ---- ---- 211.70 -4.20 215.90 2210 ---- ---- ---- ---- 210.10 -4.20 214.30 2215 ---- ---- ---- ---- 208.50 -4.20 212.70 2220 ---- ---- ---- ---- 207.00 -4.10 211.10 2225 ---- ---- ---- ---- 205.50 -4.10 209.60 2230 ---- ---- ---- ---- 204.10 -4.00 208.10 2235 ---- ---- ---- ---- 202.70 -4.00 206.70 2240 ---- ---- ---- ---- 201.30 -4.00 205.30 2245 ---- ---- ---- ---- 199.90 -4.00 203.90 2250 ---- ---- ---- ---- 198.60 -4.00 202.60 2255 ---- ---- ---- ---- 197.30 -4.00 201.30 2260 ---- ---- ---- ---- 196.10 -3.90 200.00 2265 ---- ---- ---- ---- 194.80 -3.90 198.70 2270 ---- ---- ---- ---- 193.60 -3.90 197.50 2275 ---- ---- ---- ---- 192.50 -3.80 196.30 2280 ---- ---- ---- ---- 191.30 -3.90 195.20 2285 ---- ---- ---- ---- 190.20 -3.80 194.00 2290 ---- ---- ---- ---- 189.10 -3.80 192.90 2295 ---- ---- ---- ---- 188.00 -3.80 191.80 2300 ---- ---- ---- ---- 187.00 -3.80 190.80 2305 ---- ---- ---- ---- 186.00 -3.70 189.70 2310 ---- ---- ---- ---- 185.00 -3.70 188.70 2315 ---- ---- ---- ---- 184.00 -3.70 187.70 2320 ---- ---- ---- ---- 183.00 -3.70 186.70 2325 ---- ---- ---- ---- 182.10 -3.70 185.80 2330 ---- ---- ---- ---- 181.20 -3.60 184.80 2335 ---- ---- ---- ---- 180.30 -3.60 183.90 2340 ---- ---- ---- ---- 179.40 -3.60 183.00 2345 ---- ---- ---- ---- 178.60 -3.50 182.10 2350 ---- ---- ---- ---- 177.70 -3.60 181.30 2355 ---- ---- ---- ---- 176.90 -3.50 180.40 2360 ---- ---- ---- ---- 176.10 -3.50 179.60 2365 ---- ---- ---- ---- 175.30 -3.50 178.80 2370 ---- ---- ---- ---- 174.50 -3.50 178.00 2375 ---- ---- ---- ---- 173.70 -3.50 177.20 2380 ---- ---- ---- ---- 172.90 -3.50 176.40 2385 ---- ---- ---- ---- 172.20 -3.40 175.60 2390 ---- ---- ---- ---- 171.40 -3.50 174.90 2395 ---- ---- ---- ---- 170.70 -3.40 174.10 2400 ---- ---- ---- ---- 170.00 -3.40 173.40 2405 ---- ---- ---- ---- 169.20 -3.40 172.60 2410 ---- ---- ---- ---- 168.50 -3.40 171.90 2415 ---- ---- ---- ---- 167.80 -3.40 171.20 2420 ---- ---- ---- ---- 167.10 -3.40 170.50 2425 ---- ---- ---- ---- 166.40 -3.40 169.80 2430 ---- ---- ---- ---- 165.70 -3.40 169.10 2435 ---- ---- ---- ---- 165.00 -3.40 168.40 2440 ---- ---- ---- ---- 164.40 -3.30 167.70 2445 ---- ---- ---- ---- 163.70 -3.30 167.00 2450 ---- ---- ---- ---- 163.00 -3.30 166.30 2455 ---- ---- ---- ---- 162.30 -3.30 165.60 2460 ---- ---- ---- ---- 161.60 -3.30 164.90 2465 ---- ---- ---- ---- 161.00 -3.20 164.20 2470 ---- ---- ---- ---- 160.30 -3.20 163.50 2475 ---- ---- ---- ---- 159.60 -3.20 162.80 2480 ---- ---- ---- ---- 159.00 -3.10 162.10 2485 ---- ---- ---- ---- 158.30 -3.20 161.50 2490 ---- ---- ---- ---- 157.60 -3.20 160.80 2495 ---- ---- ---- ---- 157.00 -3.10 160.10 2500 ---- ---- ---- ---- 156.30 -3.10 159.40 2505 ---- ---- ---- ---- 155.70 -3.10 158.80 2510 ---- ---- ---- ---- 155.00 -3.10 158.10 2515 ---- ---- ---- ---- 154.40 -3.10 157.50 2520 ---- ---- ---- ---- 153.70 -3.10 156.80 2525 ---- ---- ---- ---- 153.10 -3.10 156.20 2530 ---- ---- ---- ---- 152.50 -3.00 155.50 2535 ---- ---- ---- ---- 151.90 -3.00 154.90 2540 ---- ---- ---- ---- 151.30 -3.00 154.30 2550 ---- ---- ---- ---- 150.00 -3.00 153.00 2560 ---- ---- ---- ---- 148.90 -2.90 151.80 2570 ---- ---- ---- ---- 147.70 -3.00 150.70 2575 ---- ---- ---- ---- 147.10 -3.00 150.10 2580 ---- ---- ---- ---- 146.60 -2.90 149.50 2590 ---- ---- ---- ---- 145.50 -2.90 148.40 2600 ---- ---- ---- ---- 144.40 -2.90 147.30 2610 ---- ---- ---- ---- 143.30 -2.90 146.20 2620 ---- ---- ---- ---- 142.30 -2.80 145.10 2625 ---- ---- ---- ---- 141.80 -2.80 144.60 2630 ---- ---- ---- ---- 141.30 -2.80 144.10 2650 ---- ---- ---- ---- 139.40 -2.70 142.10 2675 ---- ---- ---- ---- 137.00 -2.80 139.80 2700 ---- ---- ---- ---- 134.80 -2.70 137.50 2725 ---- ---- ---- ---- 132.80 -2.60 135.40 2750 ---- ---- ---- ---- 130.80 -2.60 133.40 2775 ---- ---- ---- ---- 129.00 -2.50 131.50 2800 ---- ---- ---- ---- 127.20 -2.50 129.70 2825 ---- ---- ---- ---- 125.60 -2.40 128.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 783.00 -7.80 790.80 1425 ---- ---- ---- ---- 758.90 -7.70 766.60 1450 ---- ---- ---- ---- 735.30 -7.60 742.90 1475 ---- ---- ---- ---- 712.20 -7.50 719.70 1500 ---- ---- ---- ---- 689.60 -7.40 697.00 1525 ---- ---- ---- ---- 667.40 -7.40 674.80 1550 ---- ---- ---- ---- 645.60 -7.30 652.90 1575 ---- ---- ---- ---- 624.30 -7.30 631.60 1580 ---- ---- ---- ---- 620.10 -7.20 627.30 1590 ---- ---- ---- ---- 611.70 -7.20 618.90 1600 ---- ---- ---- ---- 603.40 -7.20 610.60 1610 ---- ---- ---- ---- 595.20 -7.10 602.30 1620 ---- ---- ---- ---- 587.00 -7.10 594.10 1625 ---- ---- ---- ---- 582.90 -7.10 590.00 1630 ---- ---- ---- ---- 578.90 -7.00 585.90 1640 ---- ---- ---- ---- 570.80 -7.10 577.90 1650 ---- ---- ---- ---- 562.90 -6.90 569.80 1660 ---- ---- ---- ---- 554.90 -7.00 561.90 1670 ---- ---- ---- ---- 547.10 -6.90 554.00 1675 ---- ---- ---- ---- 543.20 -6.80 550.00 1680 ---- ---- ---- ---- 539.30 -6.80 546.10 1685 ---- ---- ---- ---- 535.40 -6.80 542.20 1690 ---- ---- ---- ---- 531.50 -6.90 538.40 1695 ---- ---- ---- ---- 527.70 -6.80 534.50 1700 ---- ---- ---- ---- 523.90 -6.70 530.60 1705 ---- ---- ---- ---- 520.10 -6.70 526.80 1710 ---- ---- ---- ---- 516.30 -6.70 523.00 1715 ---- ---- ---- ---- 512.50 -6.70 519.20 1720 ---- ---- ---- ---- 508.70 -6.70 515.40 1725 ---- ---- ---- ---- 504.90 -6.70 511.60 1730 ---- ---- ---- ---- 501.20 -6.60 507.80 1735 ---- ---- ---- ---- 497.50 -6.60 504.10 1740 ---- ---- ---- ---- 493.80 -6.60 500.40 1745 ---- ---- ---- ---- 490.10 -6.60 496.70 1750 ---- ---- ---- ---- 486.40 -6.60 493.00 1755 ---- ---- ---- ---- 482.70 -6.60 489.30 1760 ---- ---- ---- ---- 479.10 -6.50 485.60 1765 ---- ---- ---- ---- 475.40 -6.50 481.90 1770 ---- ---- ---- ---- 471.80 -6.50 478.30 1775 ---- ---- ---- ---- 468.20 -6.50 474.70 1780 ---- ---- ---- ---- 464.60 -6.50 471.10 1785 ---- ---- ---- ---- 461.00 -6.50 467.50 1790 ---- ---- ---- ---- 457.50 -6.40 463.90 1795 ---- ---- ---- ---- 453.90 -6.40 460.30 1800 ---- ---- ---- ---- 450.40 -6.30 456.70 1805 ---- ---- ---- ---- 446.90 -6.30 453.20 1810 ---- ---- ---- ---- 443.40 -6.30 449.70 1815 ---- ---- ---- ---- 439.90 -6.30 446.20 1820 ---- ---- ---- ---- 436.40 -6.30 442.70 1825 ---- ---- ---- ---- 432.90 -6.30 439.20 1830 ---- ---- ---- ---- 429.50 -6.20 435.70 1835 ---- ---- ---- ---- 426.10 -6.10 432.20 1840 ---- ---- ---- ---- 422.60 -6.20 428.80 1845 ---- ---- ---- ---- 419.20 -6.20 425.40 1850 ---- ---- ---- ---- 415.90 -6.10 422.00 1855 ---- ---- ---- ---- 412.50 -6.10 418.60 1860 ---- ---- ---- ---- 409.10 -6.10 415.20 1865 ---- ---- ---- ---- 405.80 -6.00 411.80 1870 ---- ---- ---- ---- 402.40 -6.10 408.50 1875 ---- ---- ---- ---- 399.10 -6.00 405.10 1880 ---- ---- ---- ---- 395.80 -6.00 401.80 1885 ---- ---- ---- ---- 392.50 -6.00 398.50 1890 ---- ---- ---- ---- 389.30 -5.90 395.20 1895 ---- ---- ---- ---- 386.00 -5.90 391.90 1900 ---- ---- ---- ---- 382.70 -5.90 388.60 1905 ---- ---- ---- ---- 379.50 -5.90 385.40 1910 ---- ---- ---- ---- 376.30 -5.80 382.10 1915 ---- ---- ---- ---- 373.10 -5.80 378.90 1920 ---- ---- ---- ---- 369.90 -5.80 375.70 1925 ---- ---- ---- ---- 366.70 -5.80 372.50 1930 ---- ---- ---- ---- 363.60 -5.70 369.30 1935 ---- ---- ---- ---- 360.40 -5.70 366.10 1940 ---- ---- ---- ---- 357.30 -5.70 363.00 1945 ---- ---- ---- ---- 354.20 -5.60 359.80 1950 ---- ---- ---- ---- 351.10 -5.60 356.70 1955 ---- ---- ---- ---- 348.00 -5.60 353.60 1960 ---- ---- ---- ---- 344.90 -5.60 350.50 1965 ---- ---- ---- ---- 341.80 -5.60 347.40 1970 ---- ---- ---- ---- 338.80 -5.50 344.30 1975 ---- ---- ---- ---- 335.80 -5.50 341.30 1980 ---- ---- ---- ---- 332.80 -5.40 338.20 1985 ---- ---- ---- ---- 329.80 -5.40 335.20 1990 ---- ---- ---- ---- 326.80 -5.40 332.20 1995 ---- ---- ---- ---- 323.90 -5.40 329.30 2000 ---- ---- ---- ---- 320.90 -5.40 326.30 2005 ---- ---- ---- ---- 318.00 -5.40 323.40 2010 ---- ---- ---- ---- 315.20 -5.30 320.50 2015 ---- ---- ---- ---- 312.30 -5.30 317.60 2020 ---- ---- ---- ---- 309.50 -5.30 314.80 2025 ---- ---- ---- ---- 306.70 -5.30 312.00 2030 ---- ---- ---- ---- 304.00 -5.20 309.20 2035 ---- ---- ---- ---- 301.20 -5.20 306.40 2040 ---- ---- ---- ---- 298.50 -5.20 303.70 2045 ---- ---- ---- ---- 295.90 -5.10 301.00 2050 ---- ---- ---- ---- 293.20 -5.10 298.30 2055 ---- ---- ---- ---- 290.60 -5.10 295.70 2060 ---- ---- ---- ---- 288.00 -5.10 293.10 2065 ---- ---- ---- ---- 285.50 -5.00 290.50 2070 ---- ---- ---- ---- 283.00 -5.00 288.00 2075 ---- ---- ---- ---- 280.60 -4.90 285.50 2080 ---- ---- ---- ---- 278.10 -5.00 283.10 2085 ---- ---- ---- ---- 275.70 -4.90 280.60 2090 ---- ---- ---- ---- 273.40 -4.90 278.30 2095 ---- ---- ---- ---- 271.00 -4.90 275.90 2100 ---- ---- ---- ---- 268.70 -4.90 273.60 2105 ---- ---- ---- ---- 266.50 -4.80 271.30 2110 ---- ---- ---- ---- 264.30 -4.70 269.00 2115 ---- ---- ---- ---- 262.10 -4.70 266.80 2120 ---- ---- ---- ---- 259.90 -4.80 264.70 2125 ---- ---- ---- ---- 257.80 -4.70 262.50 2130 ---- ---- ---- ---- 255.70 -4.70 260.40 2135 ---- ---- ---- ---- 253.60 -4.70 258.30 2140 ---- ---- ---- ---- 251.60 -4.60 256.20 2145 ---- ---- ---- ---- 249.60 -4.60 254.20 2150 ---- ---- ---- ---- 247.60 -4.60 252.20 2155 ---- ---- ---- ---- 245.70 -4.60 250.30 2160 ---- ---- ---- ---- 243.80 -4.50 248.30 2165 ---- ---- ---- ---- 241.90 -4.50 246.40 2170 ---- ---- ---- ---- 240.00 -4.50 244.50 2175 ---- ---- ---- ---- 238.20 -4.50 242.70 2180 ---- ---- ---- ---- 236.40 -4.40 240.80 2185 ---- ---- ---- ---- 234.60 -4.40 239.00 2190 ---- ---- ---- ---- 232.90 -4.40 237.30 2195 ---- ---- ---- ---- 231.20 -4.30 235.50 2200 ---- ---- ---- ---- 229.50 -4.30 233.80 2205 ---- ---- ---- ---- 227.80 -4.40 232.20 2210 ---- ---- ---- ---- 226.20 -4.30 230.50 2215 ---- ---- ---- ---- 224.60 -4.30 228.90 2220 ---- ---- ---- ---- 223.10 -4.20 227.30 2225 ---- ---- ---- ---- 221.50 -4.30 225.80 2230 ---- ---- ---- ---- 220.00 -4.20 224.20 2235 ---- ---- ---- ---- 218.60 -4.10 222.70 2240 ---- ---- ---- ---- 217.10 -4.20 221.30 2245 ---- ---- ---- ---- 215.70 -4.20 219.90 2250 ---- ---- ---- ---- 214.30 -4.10 218.40 2255 ---- ---- ---- ---- 213.00 -4.10 217.10 2260 ---- ---- ---- ---- 211.70 -4.00 215.70 2265 ---- ---- ---- ---- 210.40 -4.00 214.40 2270 ---- ---- ---- ---- 209.10 -4.00 213.10 2275 ---- ---- ---- ---- 207.90 -4.00 211.90 2280 ---- ---- ---- ---- 206.70 -3.90 210.60 2285 ---- ---- ---- ---- 205.50 -3.90 209.40 2290 ---- ---- ---- ---- 204.30 -3.90 208.20 2295 ---- ---- ---- ---- 203.20 -3.90 207.10 2300 ---- ---- ---- ---- 202.00 -4.00 206.00 2305 ---- ---- ---- ---- 201.00 -3.80 204.80 2310 ---- ---- ---- ---- 199.90 -3.90 203.80 2315 ---- ---- ---- ---- 198.80 -3.90 202.70 2320 ---- ---- ---- ---- 197.80 -3.90 201.70 2325 ---- ---- ---- ---- 196.80 -3.80 200.60 2330 ---- ---- ---- ---- 195.80 -3.80 199.60 2335 ---- ---- ---- ---- 194.90 -3.70 198.60 2340 ---- ---- ---- ---- 193.90 -3.80 197.70 2345 ---- ---- ---- ---- 193.00 -3.70 196.70 2350 ---- ---- ---- ---- 192.10 -3.70 195.80 2355 ---- ---- ---- ---- 191.20 -3.70 194.90 2360 ---- ---- ---- ---- 190.30 -3.70 194.00 2365 ---- ---- ---- ---- 189.40 -3.70 193.10 2370 ---- ---- ---- ---- 188.60 -3.70 192.30 2375 ---- ---- ---- ---- 187.80 -3.60 191.40 2380 ---- ---- ---- ---- 187.00 -3.60 190.60 2385 ---- ---- ---- ---- 186.10 -3.70 189.80 2390 ---- ---- ---- ---- 185.40 -3.60 189.00 2395 ---- ---- ---- ---- 184.60 -3.60 188.20 2400 ---- ---- ---- ---- 183.80 -3.60 187.40 2405 ---- ---- ---- ---- 183.10 -3.50 186.60 2410 ---- ---- ---- ---- 182.30 -3.60 185.90 2415 ---- ---- ---- ---- 181.60 -3.50 185.10 2420 ---- ---- ---- ---- 180.90 -3.50 184.40 2425 ---- ---- ---- ---- 180.20 -3.50 183.70 2430 ---- ---- ---- ---- 179.50 -3.50 183.00 2435 ---- ---- ---- ---- 178.80 -3.50 182.30 2440 ---- ---- ---- ---- 178.20 -3.40 181.60 2445 ---- ---- ---- ---- 177.50 -3.40 180.90 2450 ---- ---- ---- ---- 176.80 -3.50 180.30 2455 ---- ---- ---- ---- 176.20 -3.40 179.60 2460 ---- ---- ---- ---- 175.60 -3.30 178.90 2465 ---- ---- ---- ---- 174.90 -3.40 178.30 2470 ---- ---- ---- ---- 174.30 -3.40 177.70 2475 ---- ---- ---- ---- 173.70 -3.30 177.00 2480 ---- ---- ---- ---- 173.10 -3.30 176.40 2485 ---- ---- ---- ---- 172.50 -3.30 175.80 2490 ---- ---- ---- ---- 171.90 -3.30 175.20 2495 ---- ---- ---- ---- 171.30 -3.30 174.60 2500 ---- ---- ---- ---- 170.80 -3.20 174.00 2505 ---- ---- ---- ---- 170.20 -3.30 173.50 2510 ---- ---- ---- ---- 169.60 -3.30 172.90 2515 ---- ---- ---- ---- 169.10 -3.20 172.30 2520 ---- ---- ---- ---- 168.50 -3.30 171.80 2525 ---- ---- ---- ---- 168.00 -3.20 171.20 2530 ---- ---- ---- ---- 167.50 -3.20 170.70 2535 ---- ---- ---- ---- 166.90 -3.20 170.10 2540 ---- ---- ---- ---- 166.40 -3.20 169.60 2545 ---- ---- ---- ---- 165.90 -3.20 169.10 2550 ---- ---- ---- ---- 165.40 -3.20 168.60 2560 ---- ---- ---- ---- 164.40 -3.20 167.60 2570 ---- ---- ---- ---- 163.50 -3.10 166.60 2575 ---- ---- ---- ---- 163.00 -3.10 166.10 2580 ---- ---- ---- ---- 162.50 -3.10 165.60 2590 ---- ---- ---- ---- 161.60 -3.10 164.70 2600 ---- ---- ---- ---- 160.70 -3.10 163.80 2610 ---- ---- ---- ---- 159.80 -3.10 162.90 2620 ---- ---- ---- ---- 159.00 -3.00 162.00 2625 ---- ---- ---- ---- 158.60 -3.00 161.60 2630 ---- ---- ---- ---- 158.20 -3.00 161.20 2640 ---- ---- ---- ---- 157.40 -2.90 160.30 2650 ---- ---- ---- ---- 156.60 -2.90 159.50 2675 ---- ---- ---- ---- 154.70 -2.90 157.60 2700 ---- ---- ---- ---- 153.00 -2.90 155.90 2725 ---- ---- ---- ---- 151.40 -2.80 154.20 2750 ---- ---- ---- ---- 149.80 -2.80 152.60 2775 ---- ---- ---- ---- 148.40 -2.80 151.20 2800 ---- ---- ---- ---- 147.10 -2.70 149.80 2825 ---- ---- ---- ---- 145.90 -2.70 148.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 604.40 -7.10 611.50 1650 ---- ---- ---- ---- 584.40 -7.10 591.50 1675 ---- ---- ---- ---- 564.90 -6.90 571.80 1700 ---- ---- ---- ---- 545.70 -6.90 552.60 1725 ---- ---- ---- ---- 526.90 -6.70 533.60 1750 ---- ---- ---- ---- 508.40 -6.70 515.10 1775 ---- ---- ---- ---- 490.30 -6.60 496.90 1800 ---- ---- ---- ---- 472.60 -6.50 479.10 1820 ---- ---- ---- ---- 458.70 -6.30 465.00 1825 ---- ---- ---- ---- 455.20 -6.40 461.60 1830 ---- ---- ---- ---- 451.80 -6.30 458.10 1840 ---- ---- ---- ---- 444.90 -6.30 451.20 1850 ---- ---- ---- ---- 438.20 -6.20 444.40 1860 ---- ---- ---- ---- 431.40 -6.20 437.60 1870 ---- ---- ---- ---- 424.80 -6.10 430.90 1875 ---- ---- ---- ---- 421.50 -6.10 427.60 1880 ---- ---- ---- ---- 418.20 -6.10 424.30 1890 ---- ---- ---- ---- 411.60 -6.00 417.60 1900 ---- ---- ---- ---- 405.10 -6.00 411.10 1910 ---- ---- ---- ---- 398.60 -6.00 404.60 1915 ---- ---- ---- ---- 395.40 -6.00 401.40 1920 ---- ---- ---- ---- 392.30 -5.90 398.20 1925 ---- ---- ---- ---- 389.10 -5.90 395.00 1930 ---- ---- ---- ---- 385.90 -5.90 391.80 1935 ---- ---- ---- ---- 382.80 -5.80 388.60 1940 ---- ---- ---- ---- 379.60 -5.80 385.40 1945 ---- ---- ---- ---- 376.50 -5.80 382.30 1950 ---- ---- ---- ---- 373.40 -5.70 379.10 1955 ---- ---- ---- ---- 370.30 -5.70 376.00 1960 ---- ---- ---- ---- 367.20 -5.70 372.90 1965 ---- ---- ---- ---- 364.10 -5.70 369.80 1970 ---- ---- ---- ---- 361.10 -5.60 366.70 1975 ---- ---- ---- ---- 358.00 -5.70 363.70 1980 ---- ---- ---- ---- 355.00 -5.60 360.60 1985 ---- ---- ---- ---- 352.00 -5.60 357.60 1990 ---- ---- ---- ---- 349.00 -5.60 354.60 1995 ---- ---- ---- ---- 346.00 -5.50 351.50 2000 ---- ---- ---- ---- 343.00 -5.60 348.60 2005 ---- ---- ---- ---- 340.10 -5.50 345.60 2010 ---- ---- ---- ---- 337.20 -5.40 342.60 2015 ---- ---- ---- ---- 334.30 -5.40 339.70 2020 ---- ---- ---- ---- 331.40 -5.40 336.80 2025 ---- ---- ---- ---- 328.50 -5.40 333.90 2030 ---- ---- ---- ---- 325.70 -5.40 331.10 2035 ---- ---- ---- ---- 322.90 -5.30 328.20 2040 ---- ---- ---- ---- 320.10 -5.30 325.40 2045 ---- ---- ---- ---- 317.40 -5.30 322.70 2050 ---- ---- ---- ---- 314.70 -5.20 319.90 2055 ---- ---- ---- ---- 312.00 -5.20 317.20 2060 ---- ---- ---- ---- 309.30 -5.20 314.50 2065 ---- ---- ---- ---- 306.70 -5.20 311.90 2070 ---- ---- ---- ---- 304.10 -5.10 309.20 2075 ---- ---- ---- ---- 301.50 -5.20 306.70 2080 ---- ---- ---- ---- 299.00 -5.10 304.10 2085 ---- ---- ---- ---- 296.50 -5.10 301.60 2090 ---- ---- ---- ---- 294.10 -5.00 299.10 2095 ---- ---- ---- ---- 291.60 -5.10 296.70 2100 ---- ---- ---- ---- 289.20 -5.00 294.20 2105 ---- ---- ---- ---- 286.90 -5.00 291.90 2110 ---- ---- ---- ---- 284.60 -4.90 289.50 2115 ---- ---- ---- ---- 282.30 -4.90 287.20 2120 ---- ---- ---- ---- 280.00 -4.90 284.90 2125 ---- ---- ---- ---- 277.80 -4.90 282.70 2130 ---- ---- ---- ---- 275.60 -4.90 280.50 2135 ---- ---- ---- ---- 273.50 -4.80 278.30 2140 ---- ---- ---- ---- 271.40 -4.80 276.20 2145 ---- ---- ---- ---- 269.30 -4.80 274.10 2150 ---- ---- ---- ---- 267.20 -4.80 272.00 2155 ---- ---- ---- ---- 265.20 -4.80 270.00 2160 ---- ---- ---- ---- 263.20 -4.80 268.00 2165 ---- ---- ---- ---- 261.30 -4.70 266.00 2170 ---- ---- ---- ---- 259.40 -4.60 264.00 2175 ---- ---- ---- ---- 257.40 -4.70 262.10 2180 ---- ---- ---- ---- 255.60 -4.60 260.20 2185 ---- ---- ---- ---- 253.70 -4.60 258.30 2190 ---- ---- ---- ---- 251.90 -4.60 256.50 2195 ---- ---- ---- ---- 250.10 -4.60 254.70 2200 ---- ---- ---- ---- 248.40 -4.50 252.90 2205 ---- ---- ---- ---- 246.60 -4.50 251.10 2210 ---- ---- ---- ---- 244.90 -4.50 249.40 2215 ---- ---- ---- ---- 243.30 -4.40 247.70 2220 ---- ---- ---- ---- 241.60 -4.40 246.00 2225 ---- ---- ---- ---- 240.00 -4.40 244.40 2230 ---- ---- ---- ---- 238.40 -4.40 242.80 2235 ---- ---- ---- ---- 236.90 -4.30 241.20 2240 ---- ---- ---- ---- 235.40 -4.30 239.70 2245 ---- ---- ---- ---- 233.90 -4.30 238.20 2250 ---- ---- ---- ---- 232.40 -4.30 236.70 2255 ---- ---- ---- ---- 231.00 -4.30 235.30 2260 ---- ---- ---- ---- 229.60 -4.20 233.80 2265 ---- ---- ---- ---- 228.20 -4.20 232.40 2270 ---- ---- ---- ---- 226.90 -4.20 231.10 2275 ---- ---- ---- ---- 225.60 -4.20 229.80 2280 ---- ---- ---- ---- 224.30 -4.20 228.50 2285 ---- ---- ---- ---- 223.00 -4.20 227.20 2290 ---- ---- ---- ---- 221.80 -4.10 225.90 2295 ---- ---- ---- ---- 220.60 -4.10 224.70 2300 ---- ---- ---- ---- 219.40 -4.10 223.50 2305 ---- ---- ---- ---- 218.30 -4.10 222.40 2310 ---- ---- ---- ---- 217.20 -4.00 221.20 2315 ---- ---- ---- ---- 216.10 -4.00 220.10 2320 ---- ---- ---- ---- 215.00 -4.00 219.00 2325 ---- ---- ---- ---- 214.00 -4.00 218.00 2330 ---- ---- ---- ---- 212.90 -4.00 216.90 2335 ---- ---- ---- ---- 211.90 -4.00 215.90 2340 ---- ---- ---- ---- 210.90 -4.00 214.90 2345 ---- ---- ---- ---- 210.00 -3.90 213.90 2350 ---- ---- ---- ---- 209.00 -3.90 212.90 2355 ---- ---- ---- ---- 208.10 -3.90 212.00 2360 ---- ---- ---- ---- 207.20 -3.90 211.10 2365 ---- ---- ---- ---- 206.30 -3.90 210.20 2370 ---- ---- ---- ---- 205.40 -3.90 209.30 2375 ---- ---- ---- ---- 204.60 -3.80 208.40 2380 ---- ---- ---- ---- 203.80 -3.80 207.60 2385 ---- ---- ---- ---- 202.90 -3.80 206.70 2390 ---- ---- ---- ---- 202.10 -3.80 205.90 2395 ---- ---- ---- ---- 201.30 -3.80 205.10 2400 ---- ---- ---- ---- 200.60 -3.70 204.30 2405 ---- ---- ---- ---- 199.80 -3.70 203.50 2410 ---- ---- ---- ---- 199.10 -3.70 202.80 2415 ---- ---- ---- ---- 198.30 -3.70 202.00 2420 ---- ---- ---- ---- 197.60 -3.70 201.30 2425 ---- ---- ---- ---- 196.90 -3.70 200.60 2430 ---- ---- ---- ---- 196.20 -3.70 199.90 2435 ---- ---- ---- ---- 195.50 -3.70 199.20 2440 ---- ---- ---- ---- 194.80 -3.70 198.50 2445 ---- ---- ---- ---- 194.20 -3.60 197.80 2450 ---- ---- ---- ---- 193.50 -3.60 197.10 2455 ---- ---- ---- ---- 192.90 -3.60 196.50 2460 ---- ---- ---- ---- 192.20 -3.60 195.80 2465 ---- ---- ---- ---- 191.60 -3.60 195.20 2470 ---- ---- ---- ---- 191.00 -3.50 194.50 2475 ---- ---- ---- ---- 190.40 -3.50 193.90 2480 ---- ---- ---- ---- 189.80 -3.50 193.30 2485 ---- ---- ---- ---- 189.20 -3.50 192.70 2490 ---- ---- ---- ---- 188.60 -3.50 192.10 2495 ---- ---- ---- ---- 188.00 -3.50 191.50 2500 ---- ---- ---- ---- 187.50 -3.40 190.90 2505 ---- ---- ---- ---- 186.90 -3.50 190.40 2510 ---- ---- ---- ---- 186.30 -3.50 189.80 2515 ---- ---- ---- ---- 185.80 -3.40 189.20 2520 ---- ---- ---- ---- 185.30 -3.40 188.70 2525 ---- ---- ---- ---- 184.70 -3.40 188.10 2530 ---- ---- ---- ---- 184.20 -3.40 187.60 2535 ---- ---- ---- ---- 183.70 -3.40 187.10 2540 ---- ---- ---- ---- 183.20 -3.40 186.60 2545 ---- ---- ---- ---- 182.70 -3.30 186.00 2550 ---- ---- ---- ---- 182.20 -3.30 185.50 2555 ---- ---- ---- ---- 181.70 -3.30 185.00 2560 ---- ---- ---- ---- 181.20 -3.30 184.50 2565 ---- ---- ---- ---- 180.70 -3.30 184.00 2570 ---- ---- ---- ---- 180.20 -3.40 183.60 2575 ---- ---- ---- ---- 179.80 -3.30 183.10 2580 ---- ---- ---- ---- 179.30 -3.30 182.60 2590 ---- ---- ---- ---- 178.40 -3.30 181.70 2600 ---- ---- ---- ---- 177.50 -3.30 180.80 2610 ---- ---- ---- ---- 176.70 -3.20 179.90 2620 ---- ---- ---- ---- 175.80 -3.30 179.10 2625 ---- ---- ---- ---- 175.40 -3.20 178.60 2630 ---- ---- ---- ---- 175.00 -3.20 178.20 2640 ---- ---- ---- ---- 174.20 -3.20 177.40 2650 ---- ---- ---- ---- 173.50 -3.10 176.60 2660 ---- ---- ---- ---- 172.70 -3.20 175.90 2675 ---- ---- ---- ---- 171.70 -3.10 174.80 2700 ---- ---- ---- ---- 170.00 -3.00 173.00 2725 ---- ---- ---- ---- 168.40 -3.00 171.40 2750 ---- ---- ---- ---- 166.90 -3.00 169.90 2775 ---- ---- ---- ---- 165.50 -3.00 168.50 2800 ---- ---- ---- ---- 164.30 -2.90 167.20 2825 ---- ---- ---- ---- 163.10 -2.90 166.00 2850 ---- ---- ---- ---- 162.00 -2.90 164.90 OG JUN29 Gold Option CALL 1725 ---- ---- ---- ---- 541.50 ---- ---- 1750 ---- ---- ---- ---- 523.20 -6.70 529.90 1775 ---- ---- ---- ---- 505.20 -6.70 511.90 1800 ---- ---- ---- ---- 487.60 -6.60 494.20 1825 ---- ---- ---- ---- 470.40 -6.40 476.80 1850 ---- ---- ---- ---- 453.40 -6.30 459.70 1875 ---- ---- ---- ---- 436.80 -6.20 443.00 1900 ---- ---- ---- ---- 420.50 -6.10 426.60 1920 ---- ---- ---- ---- 407.70 ---- ---- 1925 ---- ---- ---- ---- 404.60 -6.00 410.60 1930 ---- ---- ---- ---- 401.40 -6.00 407.40 1940 ---- ---- ---- ---- 395.10 -6.00 401.10 1950 ---- ---- ---- ---- 388.90 -5.90 394.80 1960 ---- ---- ---- ---- 382.80 -5.80 388.60 1970 ---- ---- ---- ---- 376.70 -5.70 382.40 1975 ---- ---- ---- ---- 373.60 -5.80 379.40 1980 ---- ---- ---- ---- 370.60 -5.70 376.30 1990 ---- ---- ---- ---- 364.60 -5.70 370.30 2000 ---- ---- ---- ---- 358.60 -5.70 364.30 2010 ---- ---- ---- ---- 352.80 -5.50 358.30 2020 ---- ---- ---- ---- 346.90 -5.60 352.50 2025 ---- ---- ---- ---- 344.10 -5.50 349.60 2030 ---- ---- ---- ---- 341.20 -5.50 346.70 2035 ---- ---- ---- ---- 338.40 -5.50 343.90 2040 ---- ---- ---- ---- 335.60 -5.40 341.00 2045 ---- ---- ---- ---- 332.80 -5.40 338.20 2050 ---- ---- ---- ---- 330.10 -5.40 335.50 2055 ---- ---- ---- ---- 327.30 -5.40 332.70 2060 ---- ---- ---- ---- 324.70 -5.30 330.00 2065 ---- ---- ---- ---- 322.00 -5.30 327.30 2070 ---- ---- ---- ---- 319.40 -5.20 324.60 2075 ---- ---- ---- ---- 316.80 -5.20 322.00 2080 ---- ---- ---- ---- 314.20 -5.20 319.40 2085 ---- ---- ---- ---- 311.70 -5.20 316.90 2090 ---- ---- ---- ---- 309.20 -5.10 314.30 2095 ---- ---- ---- ---- 306.70 -5.20 311.90 2100 ---- ---- ---- ---- 304.30 -5.10 309.40 2105 ---- ---- ---- ---- 301.90 -5.10 307.00 2110 ---- ---- ---- ---- 299.50 -5.10 304.60 2115 ---- ---- ---- ---- 297.20 -5.10 302.30 2120 ---- ---- ---- ---- 294.90 -5.00 299.90 2125 ---- ---- ---- ---- 292.60 -5.10 297.70 2130 ---- ---- ---- ---- 290.40 -5.00 295.40 2135 ---- ---- ---- ---- 288.20 -5.00 293.20 2140 ---- ---- ---- ---- 286.10 -4.90 291.00 2145 ---- ---- ---- ---- 284.00 -4.90 288.90 2150 ---- ---- ---- ---- 281.90 -4.90 286.80 2155 ---- ---- ---- ---- 279.90 -4.80 284.70 2160 ---- ---- ---- ---- 277.80 -4.90 282.70 2165 ---- ---- ---- ---- 275.80 -4.90 280.70 2170 ---- ---- ---- ---- 273.90 -4.80 278.70 2175 ---- ---- ---- ---- 272.00 -4.70 276.70 2180 ---- ---- ---- ---- 270.10 -4.70 274.80 2185 ---- ---- ---- ---- 268.20 -4.70 272.90 2190 ---- ---- ---- ---- 266.30 -4.70 271.00 2195 ---- ---- ---- ---- 264.50 -4.70 269.20 2200 ---- ---- ---- ---- 262.70 -4.70 267.40 2205 ---- ---- ---- ---- 261.00 -4.60 265.60 2210 ---- ---- ---- ---- 259.20 -4.60 263.80 2215 ---- ---- ---- ---- 257.50 -4.60 262.10 2220 ---- ---- ---- ---- 255.90 -4.50 260.40 2225 ---- ---- ---- ---- 254.20 -4.60 258.80 2230 ---- ---- ---- ---- 252.60 -4.50 257.10 2235 ---- ---- ---- ---- 251.00 -4.50 255.50 2240 ---- ---- ---- ---- 249.50 -4.50 254.00 2245 ---- ---- ---- ---- 248.00 -4.40 252.40 2250 ---- ---- ---- ---- 246.50 -4.40 250.90 2255 ---- ---- ---- ---- 245.00 -4.40 249.40 2260 ---- ---- ---- ---- 243.60 -4.40 248.00 2265 ---- ---- ---- ---- 242.20 -4.40 246.60 2270 ---- ---- ---- ---- 240.80 -4.40 245.20 2275 ---- ---- ---- ---- 239.50 -4.40 243.90 2280 ---- ---- ---- ---- 238.20 -4.30 242.50 2285 ---- ---- ---- ---- 237.00 -4.30 241.30 2290 ---- ---- ---- ---- 235.70 -4.30 240.00 2295 ---- ---- ---- ---- 234.50 -4.30 238.80 2300 ---- ---- ---- ---- 233.30 -4.30 237.60 2305 ---- ---- ---- ---- 232.20 -4.20 236.40 2310 ---- ---- ---- ---- 231.10 -4.20 235.30 2315 ---- ---- ---- ---- 230.00 -4.20 234.20 2320 ---- ---- ---- ---- 228.90 -4.20 233.10 2325 ---- ---- ---- ---- 227.80 -4.20 232.00 2330 ---- ---- ---- ---- 226.80 -4.10 230.90 2335 ---- ---- ---- ---- 225.80 -4.10 229.90 2340 ---- ---- ---- ---- 224.80 -4.10 228.90 2345 ---- ---- ---- ---- 223.80 -4.10 227.90 2350 ---- ---- ---- ---- 222.90 -4.00 226.90 2355 ---- ---- ---- ---- 221.90 -4.10 226.00 2360 ---- ---- ---- ---- 221.00 -4.00 225.00 2365 ---- ---- ---- ---- 220.10 -4.00 224.10 2370 ---- ---- ---- ---- 219.20 -4.00 223.20 2375 ---- ---- ---- ---- 218.30 -4.00 222.30 2380 ---- ---- ---- ---- 217.40 -4.00 221.40 2385 ---- ---- ---- ---- 216.60 -3.90 220.50 2390 ---- ---- ---- ---- 215.70 -4.00 219.70 2395 ---- ---- ---- ---- 214.90 -3.90 218.80 2400 ---- ---- ---- ---- 214.00 -3.90 217.90 2405 ---- ---- ---- ---- 213.20 -3.90 217.10 2410 ---- ---- ---- ---- 212.40 -3.90 216.30 2415 ---- ---- ---- ---- 211.60 -3.80 215.40 2420 ---- ---- ---- ---- 210.80 -3.80 214.60 2425 ---- ---- ---- ---- 210.00 -3.80 213.80 2430 ---- ---- ---- ---- 209.20 -3.80 213.00 2435 ---- ---- ---- ---- 208.40 -3.80 212.20 2440 ---- ---- ---- ---- 207.70 -3.80 211.50 2445 ---- ---- ---- ---- 206.90 -3.80 210.70 2450 ---- ---- ---- ---- 206.20 -3.70 209.90 2455 ---- ---- ---- ---- 205.40 -3.80 209.20 2460 ---- ---- ---- ---- 204.70 -3.70 208.40 2465 ---- ---- ---- ---- 204.00 -3.70 207.70 2470 ---- ---- ---- ---- 203.30 -3.70 207.00 2475 ---- ---- ---- ---- 202.60 -3.60 206.20 2480 ---- ---- ---- ---- 201.90 -3.60 205.50 2485 ---- ---- ---- ---- 201.20 -3.60 204.80 2490 ---- ---- ---- ---- 200.50 -3.60 204.10 2495 ---- ---- ---- ---- 199.80 -3.70 203.50 2500 ---- ---- ---- ---- 199.20 -3.60 202.80 2505 ---- ---- ---- ---- 198.50 -3.60 202.10 2510 ---- ---- ---- ---- 197.80 -3.60 201.40 2515 ---- ---- ---- ---- 197.20 -3.60 200.80 2520 ---- ---- ---- ---- 196.60 -3.50 200.10 2525 ---- ---- ---- ---- 195.90 -3.60 199.50 2530 ---- ---- ---- ---- 195.30 -3.60 198.90 2540 ---- ---- ---- ---- 194.10 -3.50 197.60 2550 ---- ---- ---- ---- 192.90 -3.50 196.40 2560 ---- ---- ---- ---- 191.70 -3.50 195.20 2570 ---- ---- ---- ---- 190.60 -3.40 194.00 2575 ---- ---- ---- ---- 190.00 -3.40 193.40 2580 ---- ---- ---- ---- 189.50 -3.40 192.90 2590 ---- ---- ---- ---- 188.40 -3.40 191.80 2600 ---- ---- ---- ---- 187.30 -3.40 190.70 2610 ---- ---- ---- ---- 186.20 -3.40 189.60 2625 ---- ---- ---- ---- 184.70 -3.40 188.10 2650 ---- ---- ---- ---- 182.30 -3.30 185.60 2675 ---- ---- ---- ---- 180.00 -3.20 183.20 2700 ---- ---- ---- ---- 177.90 -3.10 181.00 2725 ---- ---- ---- ---- 175.80 -3.20 179.00 2750 ---- ---- ---- ---- 173.90 -3.10 177.00 2775 ---- ---- ---- ---- 172.10 -3.00 175.10 2800 ---- ---- ---- ---- 170.40 -3.00 173.40 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option PUT 1225 .10 .10 .10 .10 .10 .00 999 .10 1998 1998 1250 ---- ---- ---- ---- .10 .00 .10 67 222 1275 ---- ---- ---- ---- .10 .00 .10 58 53 1300 ---- ---- ---- ---- .10 .00 .10 56 83 1325 ---- ---- ---- ---- .10 .00 .10 436 1350 ---- ---- ---- ---- .10 -.10 .20 2076 1375 ---- ---- ---- ---- .20 .00 .20 369 1400 ---- ---- .20A .20A .20 -.10 .30 53 751 1420 .20 .20 .20 .20 .20 -.10 38 .30 5 1425 ---- ---- ---- ---- .20 -.10 .30 101 386 1430 .20 .20 .20 .20 .30 .00 3 .30 17 97 1440 ---- ---- ---- ---- .30 .00 .30 85 1450 .30 .30 .20 .20 .30 .00 48 .30 1873 1460 ---- ---- ---- ---- .30 .00 .30 18 1470 ---- ---- ---- ---- .30 .00 .30 14 61 1475 ---- ---- ---- ---- .30 .00 .30 197 1480 .30 .30 .30 .30 .30 .00 1 .30 13 159 1490 ---- ---- ---- ---- .30 .00 .30 7 90 1500 ---- .40B ---- .40B .30 .00 .30 631 5715 1510 ---- .40B ---- .40B .30 .00 .30 52 1515 ---- .40B ---- .40B .30 .00 .30 20 1520 ---- ---- ---- ---- .30 -.10 .40 50 1525 .30 .30 .30 .30 .30 -.10 10 .40 218 1530 ---- ---- ---- ---- .30 -.10 .40 12 1535 ---- ---- ---- ---- .30 -.10 .40 21 1540 ---- ---- ---- ---- .40 .00 .40 30 1545 ---- ---- ---- ---- .40 .00 .40 38 1550 ---- .50B ---- .50B .40 .00 .40 77 1555 ---- .50B ---- .50B .40 .00 .40 30 1560 ---- .50B ---- .50B .40 .00 .40 1565 ---- .50B ---- .50B .50 +.10 .40 14 1570 ---- ---- ---- ---- .50 .00 .50 1575 ---- ---- ---- ---- .50 .00 .50 75 1580 ---- .60B ---- .60B .50 .00 .50 71 1585 ---- .60B ---- .60B .50 .00 .50 20 1590 ---- .60B ---- .60B .60 +.10 .50 1 1595 ---- ---- ---- ---- .60 .00 .60 12 1600 ---- ---- ---- ---- .60 .00 .60 40 1195 1605 ---- ---- ---- ---- .60 .00 .60 27 1610 ---- .70B ---- .70B .60 .00 .60 52 60 1615 ---- ---- .60A .60A .60 -.10 .70 20 1620 ---- ---- .60A .60A .60 -.10 .70 19 1625 ---- ---- ---- ---- .60 -.10 .70 3 216 1630 ---- .80B ---- .80B .70 .00 .70 49 69 1635 ---- .80B ---- .80B .70 .00 .70 51 1640 ---- .80B ---- .80B .70 .00 .70 21 29 1645 ---- .90B ---- .90B .70 .00 .70 182 1650 .80 .90B .80 .80 .70 -.10 35 .80 112 373 1655 .80 .90B .80 .80 .80 .00 17 .80 63 1660 ---- 1.00B ---- 1.00B .80 .00 .80 89 1665 1.10 1.10 .90A .90A .80 .00 4 .80 100 1670 1.10 1.10 .90 .90 .90 .00 25 .90 100 53 1675 1.10 1.20B 1.00A 1.20B .90 .00 15 .90 61 239 1680 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1 21 1685 ---- 1.30B ---- 1.30B 1.10 +.10 1 1.00 1 113 1690 1.10 1.40B 1.10 1.20B 1.10 .00 2 1.10 8 177 1695 1.50 1.50 1.20 1.20 1.20 +.10 5 1.10 14 67 1700 1.70 1.70 1.30 1.30 1.30 +.10 34 1.20 3130 4006 1705 ---- 1.70B ---- 1.70B 1.40 +.10 1.30 28 1710 ---- 1.90B ---- 1.90B 1.50 +.10 6 1.40 25 59 1715 ---- 2.10B ---- 2.00B 1.70 +.20 1.50 116 1720 ---- 2.20B ---- 2.20B 1.80 +.20 1.60 35 182 1725 2.10 2.50B 1.70A 2.50B 2.00 +.20 10 1.80 52 163 1730 2.20 2.70B 1.90A 2.00A 2.20 +.30 20 1.90 2 62 1735 2.60 3.00B 2.00A 2.20A 2.40 +.30 5 2.10 19 35 1740 2.70 3.30B 2.20A 2.50 2.70 +.40 8 2.30 50 119 1745 ---- 3.60B 2.40A 3.60B 2.90 +.30 2.60 1 66 1750 3.90 4.00B 2.70A 3.40B 3.30 +.50 59 2.80 211 923 1755 3.00 4.50B 3.00 3.30A 3.70 +.60 16 3.10 16 43 1760 4.10 5.00B 3.30A 3.70A 4.10 +.60 13 3.50 33 110 1765 4.70 5.60B 3.60A 4.10A 4.60 +.70 7 3.90 13 17 1770 5.40 6.30B 4.00A 5.40B 5.10 +.70 10 4.40 111 125 1775 5.90 7.00B 4.40A 5.00A 5.80 +.90 30 4.90 934 708 1780 7.50 8.00 5.00A 6.90B 6.50 +1.00 105 5.50 163 258 1785 7.80 8.80B 5.50A 7.70B 7.30 +1.10 29 6.20 644 743 1790 6.70 9.80B 6.20A 7.00A 8.20 +1.20 138 7.00 33 148 1795 9.20 11.00B 7.00A 8.10A 9.30 +1.40 478 7.90 21 156 1800 10.30 12.30B 7.90A 9.60B 10.40 +1.50 665 8.90 1192 2392 1805 13.30 13.70B 8.90A 10.90B 11.70 +1.70 366 10.00 124 236 1810 13.20 15.20B 10.00A 12.30B 13.20 +1.90 423 11.30 164 309 1815 15.00 17.00B 11.20A 13.80B 14.70 +2.00 24 12.70 17 188 1820 17.10 18.80B 12.60A 14.70A 16.50 +2.30 16 14.20 81 931 1825 19.80 20.90B 14.10 16.40A 18.40 +2.50 631 15.90 167 751 1830 20.00 23.10B 15.90A 18.30A 20.50 +2.70 233 17.80 129 471 1835 19.40 25.50B 17.80A 21.80B 22.80 +2.90 34 19.90 92 181 1840 25.00 28.00B 19.90A 26.90B 25.40 +3.30 108 22.10 589 1219 1845 26.50 30.80B 22.00 25.40A 28.10 +3.50 68 24.60 74 800 1850 31.10 33.80B 24.60A 28.30A 31.00 +3.80 73 27.20 343 2145 1855 33.00 36.90B 27.20 35.90B 34.10 +4.00 23 30.10 37 1308 1860 34.00 40.20B 30.20A 36.10B 37.40 +4.30 131 33.10 24 874 1865 ---- 43.70B 33.20A 43.70B 40.90 +4.60 16 36.30 43 784 1870 46.60 47.50B 36.50A 41.20A 44.50 +4.80 22 39.70 21 972 1875 46.20 51.20B 39.90A 51.20B 48.30 +5.10 29 43.20 53 1605 1880 52.70 55.10B 43.50A 47.20A 52.20 +5.30 8 46.90 34 892 1885 ---- 59.30B 47.30A 59.30B 56.20 +5.40 7 50.80 25 616 1890 ---- 63.40B 51.20A 63.40B 60.40 +5.60 4 54.80 12 1042 1895 ---- 67.70B 55.30A 67.70B 64.60 +5.60 59.00 6 788 1900 66.30 72.10B 59.40A 63.40A 69.00 +5.80 9 63.20 24 2551 1905 ---- 76.60B 63.70A 76.60B 73.50 +5.90 1 67.60 2 705 1910 ---- 81.10B 68.10A 81.10B 78.10 +6.10 1 72.00 2 296 1915 82.70 85.70B 72.60A 76.70A 82.70 +6.10 1 76.60 4 1135 1920 ---- 89.70B 77.20A 89.70B 87.40 +6.30 81.10 980 1925 ---- 95.10B 81.80A 95.10B 92.10 +6.30 1 85.80 2 1989 1930 94.00 99.20B 87.20A 91.40A 96.90 +6.40 2 90.50 1 1195 1935 96.90 104.00B 92.00A 104.00B 101.70 +6.50 50 95.20 685 1940 ---- 108.80B 96.70A 108.80B 106.50 +6.50 1 100.00 10 375 1945 ---- 113.80B 101.50A 113.80B 111.30 +6.50 104.80 572 1950 113.80 119.20B 105.60A 119.20B 116.20 +6.60 2 109.60 4 504 1955 ---- 123.50B 111.20A 123.50B 121.10 +6.60 114.50 112 1960 119.60 128.50B 116.20A 128.50B 126.00 +6.70 1 119.30 334 1965 ---- 133.30B 121.00A 133.30B 130.90 +6.70 124.20 2 342 1970 ---- 138.20B 125.90A 138.20B 135.80 +6.60 129.20 70 1975 ---- 143.70B 130.00A 143.70B 140.80 +6.70 134.10 111 1980 ---- 148.10B 135.90A 148.10B 145.70 +6.70 139.00 172 1985 ---- 153.10B 140.70A 153.10B 150.60 +6.60 144.00 102 1990 ---- 158.00B 145.60A 158.00B 155.60 +6.70 148.90 522 1995 ---- 163.00B 150.60A 163.00B 160.50 +6.60 153.90 161 2000 ---- 168.50B 154.70A 168.50B 165.50 +6.70 158.80 12 405 2005 ---- 172.90B 160.60A 172.90B 170.40 +6.60 163.80 76 2010 ---- 177.90B 165.10A 177.90B 175.40 +6.60 168.80 74 2015 ---- 182.90B 170.60A 182.90B 180.40 +6.70 173.70 272 2020 ---- 187.80B 175.00A 187.80B 185.30 +6.60 178.70 303 2025 ---- 193.30B 179.60A 193.30B 190.30 +6.60 183.70 1 26 2030 ---- 197.70B 185.10A 197.70B 195.30 +6.70 188.60 26 2035 ---- 202.70B 190.60A 202.70B 200.30 +6.70 193.60 10 2040 ---- 207.80B 195.00A 207.80B 205.30 +6.70 198.60 3 2045 ---- 212.70B 200.50A 212.70B 210.20 +6.60 203.60 4 2050 ---- 218.20B 204.50A 218.20B 215.20 +6.60 208.60 77 2055 ---- 222.60B 210.00A 222.60B 220.20 +6.60 213.60 4 2060 ---- 227.60B 215.40A 227.60B 225.20 +6.70 218.50 27 2065 ---- 232.60B 219.90A 232.60B 230.20 +6.70 223.50 1 2070 ---- 237.60B 225.50A 237.60B 235.20 +6.70 228.50 181 2075 ---- 243.10B 229.40A 243.10B 240.20 +6.70 233.50 12 2080 ---- 247.60B 235.40A 247.60B 245.20 +6.70 238.50 151 2085 ---- 252.70B 239.90A 252.70B 250.20 +6.70 243.50 5 2090 ---- 257.70B 245.50A 257.70B 255.20 +6.70 248.50 1 2095 ---- 262.60B 249.90A 262.60B 260.20 +6.70 253.50 6 2100 ---- 267.60B 254.90A 267.60B 265.20 +6.70 258.50 10 2105 ---- 272.60B 260.40A 272.60B 270.20 +6.70 263.50 2110 ---- 277.60B 264.90A 277.60B 275.20 +6.70 268.50 2115 ---- 282.60B 270.50A 282.60B 280.20 +6.70 273.50 2 2120 ---- 287.60B 274.90A 287.60B 285.20 +6.70 278.50 2 2125 ---- 292.60B 280.30A 292.60B 290.20 +6.70 283.50 17 2130 ---- 297.60B 284.90A 297.60B 295.20 +6.70 288.50 2 2135 ---- 302.60B 290.50A 302.60B 300.20 +6.70 293.50 2140 ---- 307.60B 295.50A 307.60B 305.20 +6.70 298.50 2145 ---- 312.70B 299.90A 312.70B 310.20 +6.70 303.50 2150 ---- 317.60B 305.30A 317.60B 315.20 +6.70 308.50 2155 ---- 322.70B 309.90A 322.70B 320.20 +6.70 313.50 2160 ---- 327.70B 314.90A 327.70B 325.20 +6.70 318.50 2165 ---- 332.70B 320.40A 332.70B 330.20 +6.70 323.50 2170 ---- 337.70B 325.40A 337.70B 335.20 +6.70 328.50 2175 ---- 342.70B 329.80A 342.70B 340.20 +6.70 333.50 1 2180 ---- 347.70B 334.90A 347.70B 345.20 +6.70 338.50 2185 ---- 352.60B 340.50A 352.60B 350.20 +6.70 343.50 2190 ---- 357.60B 345.50A 357.60B 355.20 +6.70 348.50 2195 ---- 362.60B 349.90A 362.60B 360.20 +6.70 353.50 2200 ---- 367.70B 354.90A 367.70B 365.20 +6.70 358.50 2205 ---- 372.60B 359.90A 372.60B 370.20 +6.70 363.50 2210 ---- 377.70B 365.50A 377.70B 375.20 +6.70 368.50 2215 ---- 382.60B 369.90A 382.60B 380.20 +6.70 373.50 2220 ---- 387.60B 374.90A 387.60B 385.20 +6.70 378.50 2225 ---- 392.60B 380.30A 392.60B 390.20 +6.70 383.50 2230 ---- 397.70B 385.50A 397.70B 395.20 +6.70 388.50 2235 ---- 402.70B 390.30A 402.70B 400.20 +6.70 393.50 2240 ---- 407.60B 394.90A 407.60B 405.20 +6.70 398.50 2245 ---- 412.60B 400.40A 412.60B 410.20 +6.70 403.50 2250 ---- 417.60B 405.30A 417.60B 415.20 +6.70 408.50 2255 ---- 422.60B 409.90A 422.60B 420.20 +6.70 413.50 2260 ---- 427.60B 414.90A 427.60B 425.20 +6.70 418.50 2265 ---- 432.60B 419.90A 432.60B 430.20 +6.70 423.50 2270 ---- 437.70B 425.40A 437.70B 435.20 +6.70 428.50 2275 ---- 442.60B 429.90A 442.60B 440.20 +6.70 433.50 2280 ---- 447.60B 434.90A 447.60B 445.20 +6.70 438.50 2285 ---- 452.60B 439.90A 452.60B 450.20 +6.70 443.50 2290 ---- 457.60B 445.40A 457.60B 455.20 +6.70 448.50 2295 ---- 462.60B 450.50A 462.60B 460.20 +6.70 453.50 2300 ---- 467.60B 455.30A 467.60B 465.20 +6.70 458.50 2305 ---- 472.60B 460.50A 472.60B 470.20 +6.70 463.50 2310 ---- 477.60B 465.30A 477.60B 475.20 +6.70 468.50 2320 ---- 487.60B 475.40A 487.60B 485.20 +6.70 478.50 2325 ---- 492.60B 479.90A 492.60B 490.20 +6.70 483.50 2330 ---- 497.60B 485.50A 497.60B 495.20 +6.70 488.50 2340 ---- 507.70B 494.90A 507.70B 505.20 +6.70 498.50 2350 ---- 517.70B 505.30A 517.70B 515.20 +6.70 508.50 2360 ---- 527.70B 514.90A 527.70B 525.20 +6.70 518.50 2370 ---- 537.60B 524.90A 537.60B 535.20 +6.70 528.50 2375 ---- 542.60B 529.90A 542.60B 540.20 +6.70 533.50 2380 ---- 547.60B 534.90A 547.60B 545.20 +6.70 538.50 2390 ---- 557.60B 545.50A 557.60B 555.20 +6.70 548.50 2400 ---- 567.70B 555.30A 567.70B 565.20 +6.70 558.50 2410 ---- 577.60B 565.50A 577.60B 575.20 +6.70 568.50 2425 ---- 592.60B 579.90A 592.60B 590.20 +6.70 583.50 2450 ---- 617.70B 605.30A 617.70B 615.20 +6.70 608.50 2475 ---- 642.60B 630.30A 642.60B 640.20 +6.70 633.50 2500 ---- 667.60B 655.30A 667.60B 665.20 +6.70 658.50 2525 ---- 692.60B 680.30A 692.60B 690.20 +6.70 683.50 2550 ---- 717.60B 704.90A 717.60B 715.20 +6.70 708.50 2575 ---- 742.60B 730.30A 742.60B 740.20 +6.70 733.50 2600 ---- 767.60B 755.20A 767.60B 765.20 +6.70 758.50 2800 ---- 967.50B 955.50A 967.50B 965.20 +6.70 958.50 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 38 925 ---- ---- ---- ---- .10 .00 .10 6 950 ---- ---- ---- ---- .10 .00 .10 9 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 157 1025 ---- ---- ---- ---- .10 .00 .10 34 1050 ---- ---- ---- ---- .10 .00 .10 77 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 .20 .20 .20 .20 .20 +.10 26 .10 625 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 +.10 .10 19 1125 ---- ---- ---- ---- .20 .00 .20 1130 .20 .20 .20 .20 .20 .00 20 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 28 110 1160 ---- ---- ---- ---- .20 .00 .20 4 6 1170 ---- ---- ---- ---- .20 .00 .20 10 10 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 3 1185 ---- ---- ---- ---- .20 .00 .20 13 13 1190 ---- ---- ---- ---- .20 .00 .20 1 1195 ---- ---- ---- ---- .20 -.10 .30 13 13 1200 ---- ---- .20A .20A .20 -.10 .30 1295 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 15 15 1225 ---- ---- ---- ---- .30 .00 .30 55 249 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .30 .00 .30 1240 ---- ---- ---- ---- .30 .00 .30 19 1245 ---- ---- ---- ---- .30 .00 .30 1250 ---- ---- ---- ---- .30 .00 .30 40 382 1255 ---- ---- ---- ---- .30 .00 .30 1260 ---- ---- ---- ---- .30 .00 .30 17 1265 ---- ---- ---- ---- .30 .00 .30 1270 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 .00 .30 40 51 1280 ---- ---- ---- ---- .30 .00 .30 3 1285 ---- ---- ---- ---- .30 .00 .30 1290 .40 .40 .40 .40 .30 .00 3 .30 1295 ---- .40B ---- .40B .30 .00 .30 1300 .30 .40B .30 .30 .40 +.10 3 .30 394 1305 ---- .40B ---- .40B .40 +.10 .30 1 1310 .30 .40B .30 .30 .40 +.10 3 .30 1315 ---- .40B ---- .40B .40 +.10 .30 1320 .30 .40B .30 .30 .40 +.10 7 .30 1325 ---- .40B ---- .40B .40 +.10 .30 40 1931 1330 ---- ---- ---- ---- .40 .00 .40 1 1335 ---- ---- ---- ---- .40 .00 .40 10 1340 ---- ---- ---- ---- .40 .00 .40 30 1345 ---- ---- ---- ---- .40 .00 .40 30 1350 .40 .40 .30 .30 .40 .00 120 .40 80 2120 1355 ---- ---- ---- ---- .40 .00 .40 25 1360 ---- ---- ---- ---- .40 .00 .40 1365 ---- ---- ---- ---- .40 .00 .40 23 1370 ---- ---- ---- ---- .40 .00 .40 56 1375 ---- ---- ---- ---- .40 .00 .40 742 1380 ---- ---- ---- ---- .40 .00 .40 32 1385 ---- ---- ---- ---- .40 .00 .40 12 1390 ---- ---- ---- ---- .40 .00 .40 20 1395 ---- ---- ---- ---- .40 .00 .40 12 1400 ---- ---- ---- ---- .40 .00 .40 496 1405 ---- ---- ---- ---- .40 .00 .40 1410 ---- .50B ---- ---- .40 .00 .40 1415 ---- .50B ---- .50B .40 .00 .40 1420 ---- .50B ---- .50B .40 .00 .40 1425 ---- .50B ---- .50B .40 .00 .40 142 1430 ---- .50B ---- .50B .40 .00 .40 1435 ---- .50B ---- .50B .40 .00 .40 40 1440 ---- ---- ---- ---- .40 -.10 .50 514 1445 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .50 .00 .50 1622 1455 ---- ---- ---- ---- .50 .00 .50 38 1460 ---- ---- ---- ---- .50 .00 .50 2 1465 ---- ---- ---- ---- .50 .00 .50 83 1470 ---- .60B ---- .60B .50 .00 .50 4 1475 ---- .60B ---- .60B .50 .00 .50 79 1480 ---- .60B ---- .60B .50 .00 .50 3 1485 ---- ---- .50A .50A .50 -.10 .60 1490 ---- ---- ---- ---- .50 -.10 .60 25 1495 ---- ---- ---- ---- .50 -.10 .60 3 1500 .70 .70 .60 .60 .50 -.10 22 .60 6 1649 1505 ---- ---- ---- ---- .60 .00 .60 11 1510 ---- ---- ---- ---- .60 .00 .60 25 1515 ---- .70B ---- .70B .60 .00 .60 40 1520 ---- .70B ---- .70B .60 .00 .60 100 1525 ---- ---- .60A .60A .60 -.10 .70 210 1530 ---- ---- .60A .60A .60 -.10 .70 20 20 1535 ---- ---- ---- ---- .70 .00 .70 23 1000 1540 ---- .80B ---- .80B .70 .00 .70 3 1545 ---- .80B ---- .80B .70 .00 .70 23 1550 ---- .80B ---- .80B .70 .00 .70 3213 1555 ---- .80B ---- .80B .70 .00 .70 59 1560 ---- .90B ---- .90B .80 .00 .80 6 1565 ---- .90B ---- .90B .80 .00 .80 1570 ---- .90B ---- .90B .80 .00 .80 8 12 1575 ---- 1.00B ---- 1.00B .90 +.10 .80 490 1580 ---- 1.00B ---- 1.00B .90 .00 .90 34 1585 ---- 1.00B ---- 1.00B .90 .00 .90 40 1590 ---- 1.10B ---- 1.10B 1.00 +.10 .90 19 1595 ---- 1.10B ---- 1.10B 1.00 +.10 .90 2 1600 1.10 1.20B 1.00A 1.00A 1.00 .00 11 1.00 51 1402 1605 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 19 1610 ---- 1.30B ---- 1.30B 1.10 .00 1.10 24 1615 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 16 1620 ---- 1.40B ---- 1.40B 1.20 .00 1.20 3 6 1625 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 29 159 1630 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 71 85 1635 ---- 1.70B ---- 1.70B 1.50 +.20 1.30 2 1640 1.50 1.80B 1.50 1.60B 1.50 +.10 1 1.40 2 1645 1.70 1.90B 1.60A 1.90B 1.60 +.10 1 1.50 8 49 1650 1.60 2.00B 1.60 1.70A 1.80 +.20 59 1.60 313 509 1655 ---- 2.20B ---- 2.20B 1.90 +.20 1.70 2 12 1660 ---- 2.30B ---- 2.30B 2.00 +.20 14 1.80 39 88 1665 2.30 2.50B 2.30 2.00A 2.10 +.20 1 1.90 1 23 1670 2.20 2.70B 2.20 2.20A 2.30 +.20 2 2.10 18 68 1675 2.50 2.90B 2.40 2.30A 2.50 +.30 50 2.20 98 1045 1680 2.50 3.10B 2.50 2.70B 2.70 +.30 1 2.40 10 21 1685 ---- 3.40B ---- 3.40B 2.90 +.30 1 2.60 1 10 1690 3.20 3.70B 2.80A 2.90A 3.10 +.30 5 2.80 5 25 1695 3.40 4.00B 3.40 3.50B 3.40 +.40 2 3.00 3 114 1700 3.80 4.30B 3.70 3.40A 3.70 +.40 189 3.30 3634 5110 1705 4.20 4.60B 3.50A 4.60B 4.00 +.50 3 3.50 188 184 1710 4.20 5.00B 4.20 4.40B 4.30 +.50 17 3.80 118 255 1715 4.70 5.50B 4.10A 4.30A 4.70 +.50 16 4.20 28 44 1720 5.00 5.90B 4.40A 5.20B 5.10 +.60 30 4.50 15 62 1725 5.80 6.40B 4.80A 5.10B 5.60 +.70 11 4.90 85 617 1730 6.20 7.00B 5.20A 5.20A 6.10 +.70 4 5.40 34 81 1735 7.20 7.60B 5.60A 6.90B 6.60 +.80 176 5.80 9 622 1740 7.10 8.20B 6.10A 6.60B 7.20 +.90 54 6.30 35 1121 1745 8.50 8.90B 6.60A 8.90B 7.80 +.90 9 6.90 7 30 1750 8.60 9.70B 7.20A 8.00 8.50 +1.00 185 7.50 730 2452 1755 8.40 10.50B 7.80A 8.70B 9.30 +1.10 556 8.20 13 56 1760 10.20 11.40B 8.50A 9.20A 10.20 +1.20 100 9.00 58 113 1765 10.80 12.40B 9.30A 12.40B 11.10 +1.30 4 9.80 29 255 1770 10.90 13.50B 10.10A 10.50A 12.00 +1.40 8 10.60 60 242 1775 14.00 14.60B 10.90A 13.60B 13.10 +1.50 140 11.60 116 1318 1780 14.00 15.80B 11.90A 13.50B 14.30 +1.70 299 12.60 25 226 1785 16.60 17.20B 13.00A 14.10A 15.60 +1.90 33 13.70 89 2244 1790 18.00 18.70 14.10A 15.40A 16.90 +2.00 75 14.90 101 1075 1795 18.30 20.10B 15.30A 20.10B 18.40 +2.20 11 16.20 153 190 1800 19.30 21.70B 16.70A 18.20A 19.90 +2.30 1156 17.60 3262 7663 1805 22.00 23.50B 18.10A 19.70A 21.60 +2.50 27 19.10 58 353 1810 22.70 25.30B 19.60A 21.40A 23.30 +2.50 347 20.80 145 875 1815 25.80 27.20B 21.20A 26.10B 25.20 +2.70 158 22.50 23 166 1820 26.60 29.30B 22.90A 27.80B 27.20 +2.80 428 24.40 500 737 1825 28.90 31.40B 24.80A 28.30B 29.30 +3.00 424 26.30 417 1675 1830 33.50 33.80B 26.80A 29.20A 31.60 +3.20 174 28.40 512 1133 1835 33.20 36.20B 28.90A 35.40B 34.00 +3.40 732 30.60 459 1511 1840 35.90 38.70B 31.10A 35.30B 36.50 +3.50 115 33.00 250 1003 1845 36.00 41.40B 33.50A 38.00A 39.10 +3.60 21 35.50 119 1485 1850 40.50 44.30B 35.90A 40.70A 41.90 +3.80 499 38.10 393 3559 1855 45.80 47.20B 38.60A 46.50B 44.80 +4.00 8 40.80 20 481 1860 47.30 50.30B 41.30A 46.60B 47.90 +4.30 19 43.60 29 543 1865 51.20 53.50B 44.20A 52.80B 51.00 +4.40 4 46.60 10 291 1870 53.40 56.90B 47.30A 56.90B 54.40 +4.60 2 49.80 74 874 1875 57.40 60.30B 50.40A 53.60A 57.80 +4.80 38 53.00 98 2507 1880 59.20 63.90B 53.60A 58.10A 61.30 +4.90 50 56.40 64 1127 1885 61.50 67.50B 57.00A 63.60B 65.00 +5.10 7 59.90 4 280 1890 66.70 71.30B 60.50A 71.30B 68.70 +5.20 2 63.50 3 1221 1895 ---- 75.20B 64.10A 75.20B 72.50 +5.30 67.20 1 627 1900 74.40 79.10B 67.80A 75.10B 76.50 +5.40 88 71.10 1545 5235 1905 ---- 83.20B 71.70A 83.20B 80.50 +5.50 75.00 11 372 1910 ---- 87.30B 75.60A 87.30B 84.60 +5.60 3 79.00 412 1915 ---- 91.50B 79.60A 91.50B 88.80 +5.80 83.00 2 281 1920 ---- 95.70B 83.60A 95.70B 93.00 +5.80 35 87.20 16 501 1925 ---- 100.10B 87.80A 100.10B 97.30 +5.90 91.40 2 1561 1930 ---- 104.50B 92.10A 104.50B 101.70 +6.00 16 95.70 6 709 1935 ---- 108.90B 96.40A 108.90B 106.10 +6.00 100.10 336 1940 ---- 113.40B 100.70A 113.40B 110.60 +6.10 104.50 8 232 1945 ---- 117.90B 105.10A 117.90B 115.10 +6.20 108.90 390 1950 ---- 122.50B 109.60A 122.50B 119.70 +6.20 210 113.50 3 2051 1955 ---- 127.10B 114.10A 127.10B 124.30 +6.30 118.00 300 1960 ---- 131.80B 118.70A 131.80B 128.90 +6.30 122.60 313 1965 ---- 135.40B 123.30A 135.40B 133.60 +6.40 127.20 283 1970 135.50 140.70B 128.00A 132.20A 138.30 +6.40 1 131.90 1 1654 1975 ---- 145.90B 132.60A 145.90B 143.00 +6.40 136.60 1296 1980 148.00 149.90B 138.30A 149.90B 147.80 +6.50 3 141.30 201 1985 ---- 154.30B 143.00A 154.30B 152.50 +6.40 146.10 224 1990 ---- 159.60B 147.80A 159.60B 157.30 +6.50 150.80 624 1995 ---- 163.90B 152.60A 163.90B 162.20 +6.60 155.60 370 2000 ---- 169.90B 156.40A 169.90B 167.00 +6.60 160.40 40 1303 2005 ---- 173.80B 162.40A 173.80B 171.80 +6.50 165.30 353 2010 ---- 178.60B 167.00A 178.60B 176.70 +6.60 170.10 307 2015 ---- 183.80B 171.30A 183.80B 181.50 +6.60 174.90 649 2020 ---- 188.20B 176.70A 188.20B 186.40 +6.60 179.80 80 2025 ---- 194.20B 180.60A 194.20B 191.30 +6.60 10 184.70 365 2030 ---- 198.50B 186.50A 198.50B 196.20 +6.60 189.60 375 2035 ---- 203.10B 191.70A 203.10B 201.10 +6.60 194.50 157 2040 ---- 207.90B 196.30A 207.90B 206.00 +6.60 199.40 98 2045 ---- 212.80B 201.40A 212.80B 210.90 +6.60 204.30 14 2050 ---- 218.70B 205.10A 218.70B 215.90 +6.70 7 209.20 199 2055 ---- 222.70B 211.10A 222.70B 220.80 +6.70 1 214.10 25 2060 ---- 227.60B 216.00A 227.60B 225.70 +6.60 219.10 87 2065 ---- 232.60B 221.10A 232.60B 230.70 +6.70 224.00 6 2070 ---- 237.60B 225.80A 237.60B 235.60 +6.70 1 228.90 1 62 2075 ---- 243.50B 229.80A 243.50B 240.60 +6.70 233.90 297 2080 ---- 247.40B 236.10A 247.40B 245.50 +6.70 1 238.80 35 2085 ---- 252.90B 240.80A 252.90B 250.50 +6.70 243.80 222 2090 ---- 257.90B 245.20A 257.90B 255.40 +6.60 248.80 119 2095 ---- 262.30B 251.20A 262.30B 260.40 +6.70 253.70 1 46 2100 ---- 268.30B 254.60A 268.30B 265.40 +6.70 11 258.70 639 2105 ---- 272.20B 260.50A 272.20B 270.30 +6.60 263.70 2 2110 ---- 277.80B 265.40A 277.80B 275.30 +6.70 268.60 82 2115 ---- 282.30B 270.50A 282.30B 280.30 +6.70 273.60 15 2120 ---- 287.10B 275.50A 287.10B 285.30 +6.70 278.60 11 2125 ---- 293.20B 279.40A 293.20B 290.30 +6.70 283.60 2130 ---- 297.60B 285.50A 297.60B 295.20 +6.60 288.60 24 2135 ---- 302.60B 290.60A 302.60B 300.20 +6.70 293.50 5 2140 ---- 307.60B 295.80A 307.60B 305.20 +6.70 298.50 8 2145 ---- 312.00B 300.60A 312.00B 310.20 +6.70 303.50 3 2150 ---- 318.10B 305.40A 318.10B 315.20 +6.70 308.50 16 2155 ---- 322.60B 310.70A 322.60B 320.20 +6.70 313.50 3 2160 ---- 327.50B 315.70A 327.50B 325.20 +6.70 318.50 1 2165 ---- 332.00B 320.70A 332.00B 330.20 +6.70 323.50 2170 ---- 337.60B 325.60A 337.60B 335.20 +6.70 328.50 2 2175 ---- 342.50B 330.40A 342.50B 340.20 +6.70 333.50 12 2180 ---- 347.50B 335.70A 347.50B 345.20 +6.70 338.50 4 2185 ---- 352.50B 340.70A 352.50B 350.20 +6.70 343.50 1 2190 ---- 357.50B 345.50A 357.50B 355.20 +6.70 348.50 1 2195 ---- 362.50B 350.50A 362.50B 360.20 +6.70 353.50 1 2200 ---- 367.50B 355.50A 367.50B 365.20 +6.70 358.50 21 2205 ---- 372.50B 360.50A 372.50B 370.20 +6.70 363.50 1 2210 ---- 377.00B 365.90A 377.00B 375.20 +6.70 368.50 2215 ---- 382.00B 371.10A 382.00B 380.20 +6.70 373.50 2220 ---- 387.00B 375.70A 387.00B 385.20 +6.70 378.50 2225 ---- 392.00B 380.60A 392.00B 390.20 +6.70 383.50 2230 ---- 397.00B 385.70A 397.00B 395.20 +6.70 388.50 2235 ---- 402.00B 390.70A 402.00B 400.20 +6.70 393.50 2240 ---- 407.00B 395.60A 407.00B 405.20 +6.70 398.50 2245 ---- 412.00B 400.70A 412.00B 410.20 +6.70 403.50 2250 ---- 417.50B 405.50A 417.50B 415.20 +6.70 408.50 1 2255 ---- 422.00B 410.60A 422.00B 420.20 +6.70 413.50 2260 ---- 427.00B 415.70A 427.00B 425.20 +6.70 418.50 2265 ---- 432.00B 420.70A 432.00B 430.20 +6.70 423.50 2270 ---- 437.00B 425.70A 437.00B 435.20 +6.70 428.50 2275 ---- 442.00B 430.50A 442.00B 440.20 +6.70 433.50 2280 ---- 447.00B 435.70A 447.00B 445.20 +6.70 438.50 2285 ---- 452.00B 440.60A 452.00B 450.20 +6.70 443.50 2290 ---- 457.00B 445.70A 457.00B 455.20 +6.70 448.50 2295 ---- 462.00B 450.70A 462.00B 460.20 +6.70 453.50 2300 ---- 467.50B 455.50A 467.50B 465.20 +6.70 458.50 2305 ---- 472.00B 460.50A 472.00B 470.20 +6.70 463.50 2310 ---- 477.00B 465.70A 477.00B 475.20 +6.70 468.50 2315 ---- 482.00B 470.70A 482.00B 480.20 +6.70 473.50 2320 ---- 487.00B 475.50A 487.00B 485.20 +6.70 478.50 2325 ---- 492.00B 480.60A 492.00B 490.20 +6.70 483.50 2330 ---- 497.00B 485.60A 497.00B 495.20 +6.70 488.50 2335 ---- 502.00B 490.50A 502.00B 500.20 +6.70 493.50 2340 ---- 507.00B 495.60A 507.00B 505.20 +6.70 498.50 2345 ---- 512.00B 500.50A 512.00B 510.20 +6.70 503.50 2350 ---- 517.50B 505.40A 517.50B 515.20 +6.70 508.50 2360 ---- 527.00B 515.60A 527.00B 525.20 +6.70 518.50 2370 ---- 537.00B 525.70A 537.00B 535.20 +6.70 528.50 2375 ---- 542.00B 530.60A 542.00B 540.20 +6.70 533.50 2380 ---- 547.00B 535.60A 547.00B 545.20 +6.70 538.50 2390 ---- 557.00B 545.70A 557.00B 555.20 +6.70 548.50 2400 ---- 567.50B 555.50A 567.50B 565.20 +6.70 558.50 1 2410 ---- 577.00B 565.60A 577.00B 575.20 +6.70 568.50 2420 ---- 587.00B 575.70A 587.00B 585.20 +6.70 578.50 2425 ---- 592.00B 580.60A 592.00B 590.20 +6.70 583.50 2430 ---- 597.00B 585.50A 597.00B 595.20 +6.70 588.50 2440 ---- 607.00B 595.50A 607.00B 605.20 +6.70 598.50 2450 611.50 617.50B 605.50A 617.50B 615.20 +6.70 90 608.50 318 475 2475 ---- 642.00B 630.60A 642.00B 640.20 +6.70 633.50 2490 ---- 656.90B 645.70A 656.90B 655.20 +6.70 648.50 2500 ---- 667.50B 655.50A 667.50B 665.20 +6.70 658.50 150 71 2525 ---- 692.00B 680.60A 692.00B 690.20 +6.70 683.50 2550 ---- 717.40B 705.50A 717.40B 715.20 +6.70 708.50 150 2575 ---- 742.00B 730.50A 742.00B 740.20 +6.70 733.50 2600 ---- 767.40B 755.40A 767.40B 765.20 +6.70 758.50 2625 ---- 792.00B 780.50A 792.00B 790.20 +6.70 783.50 2650 ---- 817.50B 805.40A 817.50B 815.20 +6.70 808.50 2700 ---- 867.40B 855.40A 867.40B 865.20 +6.70 858.50 2750 ---- 917.50B 904.90A 917.50B 915.20 +6.70 908.50 2800 ---- 967.40B 955.50A 967.40B 965.20 +6.70 958.50 2900 ---- 1067.50B 1055.40A 1067.50B 1065.20 +6.70 1058.50 3000 ---- 1167.30B 1155.50A 1167.30B 1165.20 +6.70 1158.50 3100 ---- 1267.40B 1255.00A 1267.40B 1265.20 +6.70 1258.50 3200 ---- 1367.30B 1355.50A 1367.30B 1365.20 +6.70 1358.50 3400 ---- 1567.20B 1555.70A 1567.20B 1565.20 +6.70 1558.50 3600 ---- 1767.20B 1755.00A 1767.20B 1765.20 +6.70 1758.50 3800 ---- 1967.10B 1955.50A 1967.10B 1965.20 +6.70 1958.50 4000 ---- 2167.10B 2155.70A 2167.10B 2165.20 +6.70 2158.50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 95 1275 ---- ---- ---- ---- .30 -.10 .40 57 1300 ---- ---- ---- ---- .40 .00 .40 51 1325 ---- ---- ---- ---- .40 .00 .40 1 1 1350 ---- ---- ---- ---- .40 .00 .40 105 1375 ---- ---- ---- ---- .40 -.10 .50 50 1400 ---- ---- ---- ---- .50 .00 .50 21 3982 1425 ---- ---- ---- ---- .50 -.10 .60 28 1430 ---- ---- ---- ---- .50 -.10 .60 17 22 1440 ---- ---- ---- ---- .60 .00 .60 19 19 1450 ---- ---- ---- ---- .60 .00 .60 1 100 1460 ---- ---- ---- ---- .60 .00 .60 5 1470 .70 .70 .60A .60A .60 .00 10 .60 14 16 1475 ---- ---- ---- ---- .60 .00 .60 3 1480 .70 .70 .60A .60A .60 .00 1 .60 1490 ---- .70B ---- .70B .70 +.10 .60 32 1500 ---- ---- ---- ---- .70 .00 2 .70 30 263 1510 ---- ---- ---- ---- .70 .00 .70 41 1520 ---- .80B ---- .80B .80 +.10 .70 8 1525 .90 .90 .80A .80A .80 .00 8 .80 98 1530 ---- ---- ---- ---- .80 .00 .80 1 7 1535 ---- .90B ---- .90B .80 .00 .80 1540 ---- .90B ---- .90B .90 +.10 .80 1545 ---- 1.00B ---- ---- .90 .00 .90 1550 .90 1.00B .90 .90 .90 .00 13 .90 42 87 1555 ---- 1.00B ---- 1.00B .90 .00 .90 1560 ---- 1.10B ---- 1.10B 1.00 .00 1.00 1565 ---- 1.20B ---- 1.10B 1.00 .00 1.00 1570 ---- 1.20B ---- 1.20B 1.10 .00 1.10 10 1575 ---- 1.30B ---- 1.30B 1.10 .00 1.10 71 1580 ---- 1.30B ---- 1.30B 1.20 .00 1.20 8 1585 ---- 1.40B ---- 1.40B 1.20 .00 1.20 1 9 1590 ---- 1.50B ---- 1.50B 1.30 .00 1.30 1 1595 1.60 1.60 1.40A 1.40A 1.40 +.10 2 1.30 1 1600 1.60 1.70B 1.40A 1.70B 1.40 .00 2 1.40 25 187 1605 1.60 1.80B 1.50A 1.50A 1.50 .00 3 1.50 3 1610 ---- 1.90B ---- 1.90B 1.60 .00 1.60 1615 ---- 2.00B ---- 2.00B 1.70 +.10 1.60 1620 ---- 2.10B ---- 2.10B 1.80 +.10 1.70 534 1625 2.30 2.30 1.90A 1.90A 1.90 +.10 11 1.80 77 1630 ---- 2.30B ---- 2.30B 2.10 +.20 2 1.90 21 1635 ---- 2.50B ---- 2.50B 2.20 +.20 2.00 18 11 1640 ---- 2.60B ---- 2.60B 2.30 +.10 1 2.20 9 1645 ---- 2.80B ---- 2.80B 2.50 +.20 2.30 1 1650 2.50 3.00B 2.50 2.50A 2.60 +.20 8 2.40 53 938 1655 ---- 3.20B ---- 3.10B 2.80 +.20 2.60 3 5 1660 ---- 3.40B ---- 3.40B 3.00 +.20 2.80 2 2 1665 ---- 3.70B ---- 3.70B 3.20 +.30 2.90 9 9 1670 ---- 3.90B ---- 3.90B 3.40 +.30 7 3.10 4 24 1675 ---- 4.20B ---- 4.20B 3.60 +.30 4 3.30 25 74 1680 3.70 4.50B 3.50A 3.70 3.90 +.30 5 3.60 5 7 1685 ---- 4.80B ---- 4.80B 4.20 +.40 4 3.80 7 1690 5.20 5.20 4.00A 4.50B 4.50 +.40 4 4.10 1 19 1695 ---- 5.50B 4.30A 5.50B 4.80 +.40 1 4.40 6 12 1700 5.30 5.90B 4.60 5.30B 5.10 +.40 319 4.70 112 933 1705 ---- 6.30B 4.90A 6.30B 5.50 +.50 5.00 1 7 1710 5.50 6.70B 5.20A 6.10B 5.90 +.60 18 5.30 4 24 1715 6.90 7.20B 5.60A 5.60A 6.30 +.60 10 5.70 57 1720 ---- 7.80B 6.00A 7.80B 6.80 +.60 16 6.20 13 25 1725 8.00 8.30B 6.40A 6.40A 7.30 +.70 20 6.60 36 270 1730 ---- 8.90B 6.90A 8.90B 7.90 +.80 1 7.10 3 26 1735 8.70 9.50B 7.40A 8.80B 8.50 +.90 19 7.60 31 42 1740 ---- 10.20B 8.00A 10.20B 9.10 +.90 8.20 76 77 1745 10.60 11.00B 8.50A 10.20B 9.80 +1.00 22 8.80 3 24 1750 11.00 11.80B 9.20A 9.80A 10.50 +1.10 293 9.40 2219 1302 1755 ---- 12.70B 9.80A 12.70B 11.30 +1.20 10.10 2 85 1760 12.40 13.50B 10.50A 11.30A 12.10 +1.20 21 10.90 45 87 1765 ---- 14.50B 11.30A 14.50B 13.10 +1.40 11.70 79 92 1770 15.60 15.60 12.20A 12.20A 14.00 +1.40 6 12.60 16 332 1775 16.10 16.60B 13.10A 14.30B 15.10 +1.60 875 13.50 1804 1808 1780 16.50 17.80B 14.00A 15.00A 16.20 +1.70 1 14.50 30 165 1785 19.00 19.00 15.00A 15.00A 17.30 +1.70 3 15.60 5 99 1790 18.80 20.30B 16.10A 17.30A 18.60 +1.90 19 16.70 140 171 1795 20.60 21.70B 17.30A 18.50A 19.90 +2.00 37 17.90 599 728 1800 21.40 23.10B 18.50A 19.90A 21.30 +2.10 418 19.20 3124 2626 1805 23.90 24.70B 19.80A 21.30A 22.80 +2.20 49 20.60 18 340 1810 26.20 26.30B 21.20A 25.30B 24.40 +2.40 45 22.00 57 834 1815 ---- 28.00B 22.60A 28.00B 26.10 +2.50 21 23.60 38 196 1820 ---- 29.90B 24.20A 29.90B 27.90 +2.70 35 25.20 78 329 1825 ---- 31.80B 25.80A 31.80B 29.80 +2.90 37 26.90 111 1171 1830 ---- 33.80B 27.60A 33.80B 31.70 +2.90 10 28.80 24 159 1835 33.20 35.90B 29.40A 35.00B 33.80 +3.10 19 30.70 1 357 1840 ---- 38.10B 31.40A 38.10B 36.00 +3.30 11 32.70 42 1018 1845 36.30 40.40B 33.40A 35.80A 38.20 +3.40 9 34.80 4 124 1850 37.60 42.80B 35.60A 38.00A 40.60 +3.50 1843 37.10 3727 2622 1855 43.80 45.20B 37.80A 37.80A 43.10 +3.70 21 39.40 2 343 1860 ---- 47.90B 40.10A 47.90B 45.70 +3.90 42 41.80 374 3758 1865 ---- 50.60B 42.60A 50.60B 48.40 +4.00 44.40 46 352 1870 52.60 53.40B 45.20A 49.90B 51.20 +4.10 16 47.10 1 853 1875 ---- 56.30B 47.80A 56.30B 54.10 +4.30 10 49.80 65 2342 1880 ---- 59.30B 50.60A 59.30B 57.10 +4.40 52.70 12 500 1885 60.50 62.50B 53.50A 56.50A 60.20 +4.60 1 55.60 1 113 1890 63.90 65.70B 56.50A 59.60A 63.40 +4.70 52 58.70 1 194 1895 ---- 69.00B 59.60A 69.00B 66.60 +4.70 4 61.90 2 698 1900 68.60 72.40B 62.80A 71.80B 70.00 +4.90 9 65.10 21 2111 1905 ---- 75.90B 66.00A 75.90B 73.50 +5.00 16 68.50 10 81 1910 ---- 79.40B 69.40A 79.40B 77.10 +5.20 71.90 1 154 1915 ---- 83.10B 72.80A 83.10B 80.70 +5.30 1 75.40 10 206 1920 ---- 86.90B 76.30A 86.90B 84.40 +5.30 79.10 198 1925 ---- 90.70B 80.00A 90.60B 88.20 +5.40 800 82.80 1600 2031 1930 ---- 94.50B 83.70A 94.50B 92.10 +5.60 86.50 164 1935 ---- 98.50B 87.40A 98.50B 96.00 +5.60 90.40 655 1940 ---- 102.50B 91.30A 102.50B 100.00 +5.70 94.30 182 1945 ---- 106.60B 95.20A 106.60B 104.10 +5.80 98.30 32 1950 ---- 110.70B 99.20A 110.70B 108.20 +5.90 102.30 537 1955 ---- 114.90B 103.30A 114.90B 112.40 +6.00 106.40 364 1960 ---- 119.20B 107.30A 119.20B 116.70 +6.10 110.60 272 1965 ---- 123.50B 111.50A 123.50B 121.00 +6.20 114.80 38 317 1970 ---- 127.80B 115.70A 127.80B 125.30 +6.20 119.10 135 1975 ---- 132.20B 120.10A 132.20B 129.70 +6.30 123.40 548 1980 ---- 136.60B 124.30A 136.60B 134.10 +6.30 127.80 15 1985 ---- 141.10B 128.70A 141.10B 138.50 +6.30 132.20 71 1990 ---- 145.60B 133.10A 145.60B 143.00 +6.30 136.70 221 1995 ---- 150.10B 137.50A 150.10B 147.50 +6.40 141.10 80 2000 ---- 154.70B 142.00A 154.70B 152.10 +6.40 145.70 729 2005 ---- 159.30B 146.60A 159.30B 156.60 +6.40 150.20 295 2010 ---- 163.90B 151.10A 163.90B 161.30 +6.50 154.80 69 2015 ---- 168.60B 155.70A 168.60B 165.90 +6.50 159.40 103 2020 171.80 173.20B 160.40A 172.80B 170.50 +6.50 5 164.00 43 2025 ---- 177.90B 165.00A 177.90B 175.20 +6.50 10 168.70 110 2030 ---- 181.80B 169.60A 181.80B 179.90 +6.50 173.40 12 2035 ---- 186.50B 175.40A 186.50B 184.70 +6.60 178.10 35 2040 ---- 191.20B 180.10A 191.20B 189.40 +6.60 182.80 11 2045 ---- 195.90B 184.80A 195.90B 194.20 +6.70 187.50 2050 ---- 201.70B 188.50A 201.70B 199.00 +6.70 192.30 112 2055 ---- 205.60B 194.30A 205.60B 203.80 +6.70 197.10 3 2060 ---- 210.40B 199.10A 210.40B 208.60 +6.70 201.90 31 2065 ---- 215.30B 203.90A 215.30B 213.40 +6.70 206.70 6 2070 ---- 220.10B 209.00A 220.10B 218.20 +6.70 211.50 67 2075 ---- 225.90B 212.50A 225.90B 223.10 +6.80 216.30 111 2080 ---- 229.80B 218.40A 229.80B 227.90 +6.80 221.10 13 2085 ---- 234.70B 223.30A 234.70B 232.80 +6.80 226.00 10 2090 ---- 239.60B 228.10A 239.60B 237.60 +6.70 230.90 2095 ---- 244.50B 233.00A 244.50B 242.50 +6.80 235.70 35 2100 ---- 250.20B 236.70A 250.20B 247.40 +6.80 240.60 2 93 2105 ---- 254.20B 242.80A 254.20B 252.30 +6.80 245.50 2110 ---- 259.10B 247.70A 259.10B 257.20 +6.80 250.40 2115 ---- 264.00B 252.80A 264.00B 262.10 +6.80 255.30 30 2120 ---- 269.00B 257.90A 269.00B 267.00 +6.80 260.20 2 2125 ---- 274.80B 261.20A 274.80B 271.90 +6.80 265.10 17 2130 ---- 278.70B 267.50A 278.70B 276.90 +6.90 270.00 2135 ---- 283.80B 272.50A 283.80B 281.80 +6.90 274.90 2140 ---- 288.70B 277.10A 288.70B 286.70 +6.80 279.90 2145 ---- 293.60B 282.30A 293.60B 291.70 +6.90 284.80 2 2150 ---- 299.50B 285.90A 299.50B 296.60 +6.90 289.70 7 2155 ---- 303.40B 292.00A 303.40B 301.60 +6.90 294.70 1 2160 ---- 308.50B 296.90A 308.50B 306.50 +6.90 299.60 2165 ---- 313.30B 302.10A 313.30B 311.50 +6.90 304.60 2170 ---- 318.40B 307.10A 318.40B 316.40 +6.90 309.50 2175 ---- 324.30B 310.60A 324.30B 321.40 +6.90 314.50 3 2180 ---- 328.20B 316.70A 328.20B 326.40 +6.90 319.50 1 2185 ---- 333.20B 321.90A 333.20B 331.30 +6.90 324.40 2190 ---- 338.30B 326.70A 338.30B 336.30 +6.90 329.40 2195 ---- 343.20B 331.70A 343.20B 341.30 +6.90 334.40 1 2200 ---- 349.10B 335.40A 349.10B 346.30 +6.90 339.40 10 2205 ---- 353.00B 341.80A 353.00B 351.20 +6.80 344.40 2210 ---- 358.00B 346.70A 358.00B 356.20 +6.90 349.30 2215 ---- 363.00B 351.90A 363.00B 361.20 +6.90 354.30 2220 ---- 368.00B 356.70A 368.00B 366.20 +6.90 359.30 2225 ---- 373.80B 360.40A 373.80B 371.20 +6.90 364.30 1 2230 ---- 377.90B 366.60A 377.90B 376.20 +6.90 369.30 2235 ---- 382.90B 372.00A 382.90B 381.20 +6.90 374.30 2240 ---- 387.90B 376.60A 387.90B 386.20 +6.90 379.30 2245 ---- 392.90B 381.90A 392.90B 391.20 +6.90 384.30 2250 ---- 398.50B 386.20A 398.50B 396.20 +6.90 389.30 4 2255 ---- 402.90B 391.90A 402.90B 401.20 +6.90 394.30 2260 ---- 407.90B 396.70A 407.90B 406.20 +6.90 399.30 2265 ---- 412.90B 401.90A 412.90B 411.20 +6.90 404.30 2270 ---- 417.90B 406.70A 417.90B 416.20 +6.90 409.30 2275 ---- 422.90B 411.50A 422.90B 421.20 +6.90 414.30 2280 ---- 427.90B 416.60A 427.90B 426.20 +6.90 419.30 2285 ---- 432.90B 421.90A 432.90B 431.20 +6.90 424.30 2290 ---- 437.90B 426.60A 437.90B 436.20 +6.90 429.30 2295 ---- 442.90B 431.90A 442.90B 441.20 +6.90 434.30 2300 ---- 448.50B 435.90A 448.50B 446.20 +6.90 439.30 2305 ---- 452.80B 441.90A 452.80B 451.20 +6.90 444.30 2310 ---- 457.80B 446.70A 457.80B 456.20 +6.90 449.30 2315 ---- 462.90B 451.90A 462.90B 461.20 +6.90 454.30 2320 ---- 467.80B 456.90A 467.80B 466.20 +6.90 459.30 2325 ---- 472.80B 461.60A 472.80B 471.20 +6.90 464.30 2330 ---- 477.80B 466.70A 477.80B 476.20 +6.90 469.30 2340 ---- 487.80B 476.90A 487.80B 486.20 +6.90 479.30 2350 ---- 498.50B 486.20A 498.50B 496.20 +6.90 489.30 5 2360 ---- 507.80B 496.90A 507.80B 506.20 +6.90 499.30 2370 ---- 517.80B 506.90A 517.80B 516.20 +6.90 509.30 2375 ---- 522.80B 511.50A 522.80B 521.20 +6.90 514.30 2380 ---- 527.80B 516.90A 527.80B 526.20 +6.90 519.30 2390 ---- 537.80B 526.90A 537.80B 536.20 +6.90 529.30 2400 ---- 548.50B 535.90A 548.50B 546.20 +6.90 539.30 2410 ---- 557.80B 546.90A 557.80B 556.20 +6.90 549.30 2420 ---- 567.80B 556.90A 567.80B 566.20 +6.90 559.30 2425 ---- 572.80B 561.70A 572.80B 571.20 +6.90 564.30 2430 ---- 577.80B 566.60A 577.80B 576.20 +6.90 569.30 2450 ---- 598.50B 586.20A 598.50B 596.20 +6.90 589.30 2475 ---- 622.80B 611.50A 622.80B 621.20 +6.90 614.30 2500 ---- 648.40B 636.50A 648.40B 646.20 +6.90 639.30 1 2525 ---- 672.80B 661.60A 672.80B 671.20 +6.90 664.30 2550 ---- 698.30B 686.80A 698.30B 696.20 +6.90 689.30 2575 ---- 722.80B 711.80A 722.80B 721.20 +6.90 714.30 2600 ---- 748.30B 736.80A 748.20B 746.20 +6.90 739.30 2625 ---- 772.80B 761.90A 772.80B 771.20 +6.90 764.30 2700 ---- 848.30B 836.80A 848.30B 846.20 +6.90 839.30 3000 ---- 1148.30B 1136.60A 1148.30B 1146.20 +6.90 1139.30 1 3500 ---- 1648.00B 1636.10A 1648.00B 1646.20 +6.90 1639.30 4000 ---- 2147.80B 2136.70A 2147.80B 2146.20 +6.90 2139.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 111 1275 ---- ---- ---- ---- .40 .00 .40 37 1300 .50 .50 .50 .50 .40 .00 1 .40 1325 ---- ---- ---- ---- .50 .00 .50 71 1350 ---- ---- ---- ---- .50 .00 .50 1 256 1375 ---- ---- ---- ---- .50 .00 .50 1400 .80 .80 .60A .60A .60 .00 1 .60 68 348 1425 ---- ---- ---- ---- .60 .00 .60 1430 ---- ---- ---- ---- .60 .00 .60 1440 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .70 .00 .70 1 25 1460 ---- ---- ---- ---- .70 .00 .70 1 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .80 .00 .80 1480 ---- .90B ---- .90B .80 .00 .80 1 1490 ---- ---- ---- ---- .90 .00 .90 2 1500 ---- 1.00B ---- 1.00B .90 .00 .90 3 1510 ---- 1.10B ---- 1.10B 1.00 .00 1.00 3 1520 ---- 1.20B ---- 1.20B 1.10 .00 1.10 1525 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 1 1530 ---- 1.30B ---- 1.30B 1.20 .00 1.20 1535 ---- 1.40B ---- 1.30B 1.30 +.10 1.20 8 1540 ---- 1.50B ---- 1.50B 1.30 .00 1.30 2 1545 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 58 1550 ---- 1.60B ---- 1.60B 1.40 .00 1.40 78 805 1555 ---- 1.70B ---- 1.60B 1.50 +.10 1.40 6 10 1560 ---- 1.80B ---- 1.80B 1.60 +.10 1.50 2 5 1565 ---- 1.90B ---- 1.90B 1.70 +.10 1.60 5 1570 2.10 2.10 1.80A 1.80A 1.80 +.10 8 1.70 8 1575 ---- 2.10B ---- 2.10B 1.90 +.20 1.70 68 1580 ---- 2.20B ---- 2.20B 2.00 +.20 1.80 11 1585 ---- 2.30B ---- 2.30B 2.10 +.20 1.90 9 10 1590 ---- 2.40B ---- 2.40B 2.20 +.20 2.00 2 1595 ---- 2.60B ---- 2.60B 2.30 +.20 2.10 1 1 1600 ---- 2.70B ---- 2.70B 2.40 +.10 1 2.30 49 451 1605 ---- 2.90B ---- 2.90B 2.60 +.20 2.40 2 1610 ---- 3.00B ---- 3.00B 2.70 +.20 4 2.50 108 1615 ---- 3.20B ---- 3.20B 2.90 +.20 2.70 7 10 1620 ---- 3.40B ---- 3.30B 3.00 +.20 2.80 3 1625 ---- 3.60B ---- 3.60B 3.20 +.20 5 3.00 5 52 1630 ---- 3.80B ---- 3.80B 3.40 +.30 3.10 1 1 1635 ---- 4.10B ---- 4.10B 3.60 +.30 3.30 1640 3.80 4.30B 3.80 3.70A 3.80 +.30 2 3.50 30 30 1645 ---- 4.60B ---- 4.60B 4.10 +.40 3.70 18 1650 ---- 4.80B ---- 4.80B 4.30 +.30 3 4.00 6 499 1655 ---- 5.10B ---- 5.00B 4.60 +.40 21 4.20 4 2 1660 ---- 5.50B ---- 5.50B 4.90 +.40 2 4.50 16 192 1665 ---- 5.80B ---- 5.80B 5.20 +.50 4.70 1 1 1670 ---- 6.20B ---- 6.20B 5.50 +.50 4 5.00 4 200 1675 ---- 6.60B 5.30A 6.60B 5.90 +.50 12 5.40 4 78 1680 ---- 7.00B ---- 7.00B 6.30 +.60 5.70 2 14 1685 ---- 7.40B 6.00A 7.40B 6.60 +.50 6.10 7 8 1690 ---- 7.90B ---- 7.90B 7.10 +.70 6.40 21 1695 ---- 8.40B 6.80A 8.40B 7.50 +.60 6.90 5 1700 7.70 8.90B 7.20A 8.10B 8.00 +.70 12 7.30 111 1241 1705 ---- 9.40B 7.70A 9.40B 8.50 +.70 7.80 2 109 1710 ---- 10.00B 8.20A 10.00B 9.10 +.80 2 8.30 1 16 1715 ---- 10.70B 8.70A 10.70B 9.70 +.90 8.80 4 17 1720 ---- 11.30B 9.20A 11.30B 10.30 +1.00 9.30 9 1725 12.20 12.20 9.80A 9.80A 11.00 +1.10 85 9.90 56 102 1730 11.70 12.80B 10.40A 11.90B 11.70 +1.10 8 10.60 2 17 1735 ---- 13.60B 11.10A 13.60B 12.40 +1.10 11.30 114 226 1740 ---- 14.50B 11.80A 14.50B 13.20 +1.20 12.00 39 134 1745 14.40 15.40B 12.50A 13.30A 14.10 +1.30 2 12.80 3 702 1750 16.50 16.60 13.30A 13.30A 15.00 +1.40 24 13.60 72 306 1755 ---- 17.40B 14.20A 17.40B 16.00 +1.50 1 14.50 3 110 1760 ---- 18.50B 15.10A 18.50B 17.00 +1.60 15.40 11 80 1765 17.20 19.60B 16.00A 16.00A 18.00 +1.60 5 16.40 66 72 1770 ---- 20.80B 17.00A 20.80B 19.20 +1.80 2 17.40 1 58 1775 ---- 22.00B 18.10A 22.00B 20.40 +1.90 4 18.50 835 922 1780 ---- 23.40B 19.20A 23.40B 21.70 +2.00 19.70 6 84 1785 21.50 24.80B 20.40A 23.80B 23.00 +2.10 5 20.90 19 86 1790 22.80 26.20B 21.70A 23.10A 24.40 +2.10 113 22.30 23 241 1795 ---- 27.90B 23.00A 27.90B 25.90 +2.30 6 23.60 2 84 1800 29.30 29.60 24.50A 26.50B 27.50 +2.40 238 25.10 59 1603 1805 ---- 31.10B 25.90A 31.10B 29.10 +2.50 6 26.60 5 546 1810 28.60 32.90B 27.50A 29.20A 30.90 +2.60 9 28.30 26 1815 ---- 34.70B 29.10A 34.70B 32.70 +2.70 30.00 317 309 1820 ---- 36.70B 30.80A 36.70B 34.60 +2.90 31.70 133 1825 34.50 38.70B 32.60A 34.70A 36.60 +3.00 368 33.60 12 1297 1830 39.40 40.90B 34.50A 36.70A 38.60 +3.00 90 35.60 4 35 1835 40.00 43.10B 36.40A 39.70B 40.80 +3.20 9 37.60 111 121 1840 42.20 45.30B 38.50A 41.00A 43.00 +3.20 3 39.80 10 24 1845 44.50 47.60B 40.60A 43.30A 45.40 +3.40 18 42.00 2 6 1850 46.70 50.10B 42.90A 49.20B 47.80 +3.50 14 44.30 43 1106 1855 49.10 52.60B 45.20A 48.10A 50.30 +3.60 31 46.70 29 1860 51.90 55.20B 47.70A 50.70A 52.90 +3.70 10 49.20 785 655 1865 52.30 58.00B 50.20A 50.20A 55.70 +3.90 1 51.80 52 1870 60.00 60.80B 52.70A 56.10A 58.50 +4.00 64 54.50 19 537 1875 60.20 63.70B 55.50A 58.90A 61.30 +4.10 20 57.20 1 318 1880 ---- 66.70B 58.20A 66.70B 64.30 +4.20 60.10 186 1885 66.10 69.80B 61.10A 64.80A 67.40 +4.40 14 63.00 3 117 1890 68.80 73.00B 64.10A 67.90A 70.50 +4.40 12 66.10 8 81 1895 ---- 76.20B 67.10A 76.10B 73.80 +4.60 69.20 133 1900 77.80 79.60B 70.20A 74.30A 77.10 +4.70 1 72.40 5 1079 1905 ---- 83.00B 73.40A 82.80B 80.50 +4.80 75.70 45 1910 ---- 86.50B 76.70A 86.50B 83.90 +4.90 79.00 109 1915 ---- 89.90B 80.10A 89.90B 87.50 +5.00 82.50 75 1920 ---- 93.50B 83.50A 93.50B 91.10 +5.10 86.00 1072 1925 ---- 97.20B 87.00A 97.20B 94.80 +5.30 89.50 3 390 1930 ---- 101.00B 90.60A 101.00B 98.50 +5.30 93.20 56 1935 ---- 104.80B 94.20A 104.80B 102.30 +5.40 96.90 1 146 1940 ---- 108.70B 98.00A 108.50B 106.20 +5.50 100.70 10 224 1945 ---- 112.60B 101.70A 112.60B 110.10 +5.60 104.50 50 1950 ---- 116.60B 105.60A 116.60B 114.10 +5.70 108.40 10 369 1955 ---- 120.60B 109.50A 120.60B 118.10 +5.70 112.40 16 1960 ---- 124.70B 113.40A 124.70B 122.20 +5.80 116.40 1 452 1965 ---- 128.80B 117.40A 128.80B 126.30 +5.90 120.40 1 35 1970 ---- 133.00B 121.50A 133.00B 130.50 +6.00 124.50 153 1975 ---- 137.20B 125.60A 137.20B 134.70 +6.00 128.70 559 1980 ---- 141.50B 129.80A 141.50B 139.00 +6.10 132.90 84 1985 ---- 145.80B 134.00A 145.80B 143.20 +6.10 137.10 69 1990 ---- 150.10B 138.20A 150.10B 147.60 +6.20 141.40 7 1995 ---- 154.50B 142.50A 154.50B 151.90 +6.20 145.70 10 2000 ---- 158.90B 146.80A 158.90B 156.30 +6.20 150.10 39 887 2005 ---- 163.30B 151.10A 163.30B 160.80 +6.30 154.50 1 10 2010 ---- 167.80B 155.50A 167.80B 165.20 +6.30 158.90 8 2015 ---- 172.30B 160.00A 172.30B 169.70 +6.40 163.30 44 2020 ---- 176.80B 164.50A 176.80B 174.20 +6.40 167.80 357 2025 ---- 181.40B 168.90A 181.40B 178.80 +6.50 172.30 11 396 2030 ---- 185.90B 173.40A 185.90B 183.30 +6.40 176.90 243 2035 ---- 190.50B 177.90A 190.50B 187.90 +6.50 181.40 23 2040 ---- 195.10B 182.50A 195.10B 192.50 +6.50 186.00 117 2045 ---- 199.80B 187.00A 199.80B 197.20 +6.60 190.60 11 2050 ---- 204.40B 191.70A 204.40B 201.80 +6.60 195.20 16 278 2055 ---- 209.10B 196.40A 209.10B 206.50 +6.60 199.90 101 2060 ---- 213.80B 200.90A 213.80B 211.20 +6.70 204.50 14 2065 ---- 218.00B 205.60A 218.00B 215.90 +6.70 209.20 153 2070 ---- 222.20B 210.30A 222.20B 220.60 +6.70 213.90 10 2075 224.80 228.00B 215.10A 227.90B 225.30 +6.70 1 218.60 129 2080 ---- 231.70B 221.00A 231.70B 230.10 +6.70 223.40 2 2085 ---- 236.60B 225.70A 236.60B 234.80 +6.70 228.10 1 2090 ---- 241.30B 230.50A 241.30B 239.60 +6.80 232.80 9 2095 ---- 246.10B 235.30A 246.10B 244.40 +6.80 237.60 2100 ---- 251.90B 238.80A 251.90B 249.20 +6.80 242.40 355 2105 ---- 255.70B 245.10A 255.70B 254.00 +6.80 247.20 210 2110 ---- 260.60B 249.60A 260.60B 258.80 +6.80 252.00 2115 ---- 265.30B 254.50A 265.30B 263.60 +6.80 256.80 2120 ---- 270.10B 259.50A 270.10B 268.40 +6.80 261.60 1 2125 ---- 276.10B 262.70A 276.00B 273.30 +6.90 266.40 6 2130 ---- 279.90B 269.00A 279.90B 278.10 +6.80 271.30 5 2135 ---- 284.80B 273.80A 284.80B 283.00 +6.90 276.10 2140 ---- 289.60B 278.70A 289.60B 287.90 +6.90 281.00 2145 ---- 294.60B 283.40A 294.60B 292.70 +6.80 285.90 2150 ---- 300.40B 287.00A 300.40B 297.60 +6.90 290.70 2155 ---- 304.40B 293.20A 304.40B 302.50 +6.90 295.60 2 2160 ---- 309.20B 298.20A 309.20B 307.40 +6.90 300.50 2165 ---- 314.10B 303.10A 314.10B 312.30 +6.90 305.40 2170 ---- 319.00B 308.20A 319.00B 317.20 +6.90 310.30 1 2175 ---- 325.00B 311.40A 325.00B 322.10 +6.90 315.20 28 2180 ---- 328.90B 317.70A 328.90B 327.00 +6.90 320.10 2185 ---- 333.90B 323.10A 333.90B 331.90 +6.90 325.00 2190 ---- 338.70B 327.60A 338.70B 336.90 +6.90 330.00 2195 ---- 343.50B 332.60A 343.50B 341.80 +6.90 334.90 2200 ---- 349.60B 336.10A 349.60B 346.70 +6.90 339.80 2 2205 ---- 353.30B 342.40A 353.30B 351.70 +6.90 344.80 2210 ---- 358.20B 347.30A 357.80B 356.60 +6.90 349.70 1 2215 ---- 363.20B 352.60A 363.20B 361.60 +7.00 354.60 3 2220 ---- 368.10B 357.60A 367.70B 366.50 +6.90 359.60 2225 ---- 374.30B 360.70A 374.30B 371.50 +6.90 364.60 5 2230 ---- 378.00B 367.20A 377.60B 376.40 +6.90 369.50 1 2235 ---- 383.00B 372.40A 383.00B 381.40 +6.90 374.50 2240 ---- 387.90B 377.30A 387.60B 386.30 +6.90 379.40 1 2245 ---- 392.90B 382.30A 392.70B 391.30 +6.90 384.40 2250 ---- 399.10B 385.60A 399.10B 396.30 +6.90 389.40 10 46 2255 ---- 402.90B 391.90A 402.90B 401.30 +6.90 394.40 2260 ---- 407.80B 397.50A 407.50B 406.20 +6.90 399.30 1 2265 ---- 412.80B 402.00A 412.70B 411.20 +6.90 404.30 2270 ---- 417.80B 407.00A 417.80B 416.20 +6.90 409.30 2275 ---- 424.10B 410.40A 424.10B 421.20 +6.90 414.30 2280 ---- 427.80B 416.90A 427.80B 426.20 +6.90 419.30 2285 ---- 432.70B 422.20A 432.70B 431.20 +6.90 424.30 1 2290 ---- 437.70B 427.20A 437.70B 436.20 +6.90 429.30 2295 ---- 442.70B 432.10A 442.70B 441.20 +6.90 434.30 1 2300 ---- 448.40B 436.80A 448.40B 446.20 +6.90 439.30 4 2305 ---- 452.70B 442.10A 452.70B 451.20 +6.90 444.30 2310 ---- 457.70B 447.10A 457.70B 456.20 +6.90 449.30 2315 ---- 462.70B 452.10A 462.70B 461.20 +6.90 454.30 2320 ---- 467.70B 457.10A 467.70B 466.20 +6.90 459.30 3 2325 ---- 472.70B 461.90A 472.70B 471.20 +6.90 464.30 2330 ---- 477.70B 467.20A 477.70B 476.20 +6.90 469.30 2340 ---- 487.70B 476.80A 487.70B 486.20 +6.90 479.30 2350 ---- 498.40B 486.60A 498.40B 496.20 +6.90 489.30 2360 ---- 507.70B 496.80A 507.70B 506.20 +6.90 499.30 2370 ---- 517.60B 506.80A 517.60B 516.20 +6.90 509.30 2375 ---- 522.70B 511.80A 522.70B 521.20 +6.90 514.30 3 2380 ---- 527.60B 517.10A 527.60B 526.20 +6.90 519.30 2390 ---- 537.60B 527.10A 537.60B 536.20 +6.90 529.30 2400 ---- 548.40B 536.60A 548.40B 546.20 +6.90 539.30 1 2410 ---- 557.60B 547.10A 557.60B 556.20 +6.90 549.30 2420 ---- 567.60B 557.10A 567.60B 566.20 +6.90 559.30 2425 ---- 572.70B 561.70A 572.70B 571.20 +6.90 564.30 2430 ---- 577.60B 566.80A 577.60B 576.20 +6.90 569.30 2450 ---- 598.30B 586.60A 598.30B 596.20 +6.90 589.30 2475 ---- 622.70B 611.80A 622.70B 621.20 +6.90 614.30 2500 ---- 648.30B 636.70A 648.30B 646.20 +6.90 639.30 2525 ---- 672.60B 661.90A 672.60B 671.20 +6.90 664.30 2550 ---- 698.30B 687.00A 698.30B 696.20 +6.90 689.30 2575 ---- 722.60B 712.00A 722.60B 721.20 +6.90 714.30 2600 ---- 748.20B 736.60A 748.20B 746.20 +6.90 739.30 2625 ---- 772.60B 761.70A 772.60B 771.20 +6.90 764.30 2700 ---- 848.20B 837.00A 848.20B 846.20 +6.90 839.30 2800 ---- 948.20B 936.60A 948.20B 946.20 +6.90 939.30 3000 ---- 1148.10B 1136.30A 1148.10B 1146.20 +6.90 1139.30 3500 ---- 1647.90B 1636.70A 1647.90B 1646.20 +6.90 1639.30 4000 ---- 2147.70B 2136.60A 2147.70B 2146.20 +6.90 2139.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 100 1275 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .50 .00 .50 41 1325 ---- ---- ---- ---- .60 .00 .60 50 1350 ---- ---- ---- ---- .60 .00 .60 30 1375 ---- ---- ---- ---- .70 .00 .70 30 1400 ---- ---- ---- ---- .70 .00 .70 80 1425 ---- ---- ---- ---- .80 .00 .80 1440 ---- ---- ---- ---- .90 .00 .90 1450 ---- ---- ---- ---- .90 .00 .90 4 1460 ---- ---- ---- ---- .90 .00 .90 1470 ---- ---- ---- ---- 1.00 .00 1.00 1475 ---- 1.10B ---- 1.10B 1.00 .00 1.00 750 1480 ---- ---- ---- ---- 1.10 .00 1.10 1490 ---- 1.20B ---- ---- 1.10 .00 1.10 1500 1.30 1.30 1.30 1.30 1.20 .00 8 1.20 295 1510 ---- 1.40B ---- ---- 1.30 .00 1.30 85 1520 ---- 1.60B ---- 1.60B 1.40 .00 1.40 82 1525 ---- 1.60B ---- 1.60B 1.50 .00 1.50 17 1530 ---- 1.70B ---- 1.60B 1.60 +.10 1.50 1 1540 ---- 1.90B ---- 1.80B 1.70 .00 1.70 5 1545 ---- 2.00B ---- 1.90B 1.80 +.10 1.70 1550 ---- 2.10B ---- 2.10B 1.90 +.10 1.80 20 1555 ---- 2.20B ---- 2.10B 2.00 +.10 1.90 1560 ---- 2.30B ---- 2.20B 2.10 +.10 2.00 1 1565 ---- 2.40B ---- 2.30B 2.20 +.10 2.10 1570 ---- 2.60B ---- 2.50B 2.30 +.10 2.20 2 3 1575 ---- 2.70B ---- 2.70B 2.50 +.20 2.30 2 2 1580 ---- 2.80B ---- 2.70B 2.60 +.20 4 2.40 1585 ---- 3.00B ---- 3.00B 2.70 +.20 2.50 1590 ---- 3.10B ---- 3.10B 2.90 +.20 2.70 4 1595 ---- 3.30B ---- 3.20B 3.00 +.20 2.80 1600 3.60 3.60 3.00A 3.00A 3.20 +.20 6 3.00 7 65 1605 ---- 3.70B ---- 3.60B 3.40 +.30 3.10 2 4 1610 ---- 3.70B ---- 3.70B 3.50 +.20 3.30 1 1615 ---- 3.90B ---- 3.90B 3.70 +.20 8 3.50 7 45 1620 ---- 4.10B ---- 4.10B 3.90 +.30 3.60 1625 ---- 4.50B ---- 4.50B 4.20 +.40 3.80 3 44 1630 ---- 4.60B ---- 4.60B 4.40 +.40 4.00 9 1635 ---- 4.90B ---- 4.90B 4.60 +.30 2 4.30 16 1640 ---- 5.20B ---- 5.20B 4.90 +.40 4.50 22 1645 ---- 5.50B ---- 5.50B 5.20 +.40 4.80 2 10 1650 5.60 5.90B 5.10A 5.10A 5.40 +.40 11 5.00 32 115 1655 ---- 6.10B ---- 6.10B 5.70 +.40 5.30 17 1660 ---- 6.50B ---- 6.50B 6.10 +.50 5.60 35 1665 ---- 6.80B ---- 6.80B 6.40 +.50 5.90 1670 ---- 7.20B ---- 7.20B 6.80 +.60 6.20 21 1675 ---- 7.80B ---- 7.80B 7.10 +.50 5 6.60 1 7 1680 ---- 8.10B ---- 8.10B 7.50 +.60 6.90 3 1685 ---- 8.60B ---- 8.60B 8.00 +.70 7.30 300 300 1690 ---- 9.00B ---- 9.00B 8.40 +.60 7.80 47 57 1695 ---- 9.60B ---- 9.60B 8.90 +.70 8.20 28 29 1700 ---- 10.30B ---- 10.30B 9.40 +.70 8.70 32 185 1705 ---- 10.80B ---- 10.80B 9.90 +.70 9.20 5 1710 ---- 11.40B ---- 11.40B 10.50 +.80 9.70 1 1715 ---- 12.00B ---- 12.00B 11.10 +.90 10.20 3 1720 ---- 12.70B ---- 12.70B 11.70 +.90 10.80 43 44 1725 ---- 13.50B ---- 13.50B 12.40 +1.00 52 11.40 110 1730 ---- 14.30B 12.00A 14.30B 13.10 +1.00 12.10 14 1735 ---- 15.10B 12.70A 15.10B 13.90 +1.10 12.80 3 6 1740 ---- 15.90B 13.40A 15.90B 14.70 +1.20 13.50 3 5 1745 ---- 16.80B 14.20A 16.80B 15.50 +1.20 14.30 1 2 1750 ---- 17.70B 15.00A 17.70B 16.40 +1.30 15.10 3 925 1755 ---- 18.70B 15.80A 18.70B 17.30 +1.40 15.90 22 1760 ---- 19.80B 16.70A 19.80B 18.30 +1.50 16.80 1 15 1765 ---- 20.80B 17.60A 20.80B 19.30 +1.50 52 17.80 9 9 1770 19.30 22.00B 18.60A 21.10B 20.40 +1.60 15 18.80 2 16 1775 ---- 23.10B 19.60A 23.10B 21.60 +1.70 5 19.90 6 99 1780 ---- 24.40B 20.60A 24.30B 22.80 +1.80 21.00 3 3 1785 24.80 25.70B 21.80A 22.90A 24.00 +1.90 9 22.10 95 1790 25.80 27.10B 23.00A 26.20B 25.40 +2.00 1 23.40 1 12 1795 ---- 28.50B 24.20A 28.40B 26.80 +2.10 24.70 12 42 1800 28.50 30.00B 25.60A 25.60A 28.20 +2.20 18 26.00 8 633 1805 ---- 31.60B 27.00A 31.50B 29.70 +2.20 27.50 14 5 1810 ---- 33.20B 28.40A 33.20B 31.30 +2.40 1 28.90 923 1815 ---- 34.90B 29.90A 34.80B 33.00 +2.50 30.50 1820 ---- 36.70B 31.50A 36.60B 34.70 +2.60 32.10 6 1825 ---- 38.60B 33.20A 38.60B 36.60 +2.80 33.80 2 29 1830 38.40 40.50B 34.90A 36.80A 38.50 +2.90 5 35.60 1 14 1835 40.30 42.50B 36.70A 38.70A 40.40 +2.90 5 37.50 2 15 1840 ---- 44.60B 38.60A 44.50B 42.50 +3.10 39.40 17 6 1845 ---- 46.70B 40.50A 46.70B 44.60 +3.20 41.40 5 1850 45.30 48.90B 42.60A 48.90B 46.80 +3.30 29 43.50 41 488 1855 ---- 51.30B 44.60A 51.30B 49.10 +3.40 45.70 1 7 1860 ---- 53.70B 46.90A 53.70B 51.40 +3.50 1 47.90 1 2 1865 ---- 56.10B 49.20A 56.10B 53.90 +3.60 50.30 108 1870 ---- 58.70B 51.40A 58.60B 56.40 +3.70 52.70 31 1875 ---- 61.20B 53.80A 61.00B 59.00 +3.80 20 55.20 347 1880 ---- 64.00B 56.50A 63.80B 61.70 +4.00 10 57.70 2 16 1885 ---- 66.70B 58.90A 66.50B 64.50 +4.10 60.40 105 1890 ---- 69.60B 61.70A 69.40B 67.30 +4.20 63.10 14 20 1895 ---- 72.60B 64.40A 72.40B 70.20 +4.30 28 65.90 38 134 1900 ---- 75.60B 67.20A 75.60B 73.20 +4.40 68.80 2 815 1905 ---- 78.70B 70.20A 78.40B 76.30 +4.50 71.80 1 1910 ---- 81.80B 73.10A 81.60B 79.40 +4.60 74.80 460 1915 ---- 85.00B 76.20A 84.90B 82.60 +4.60 78.00 1920 ---- 88.30B 79.30A 88.20B 85.90 +4.80 81.10 8 1925 ---- 91.70B 82.50A 91.70B 89.30 +4.90 84.40 40 1930 ---- 95.10B 85.70A 95.00B 92.70 +5.00 87.70 7 1935 97.60 98.60B 89.10A 98.00B 96.20 +5.10 1 91.10 164 1940 ---- 101.90B 92.40A 101.90B 99.70 +5.10 94.60 56 1945 ---- 105.60B 95.90A 105.40B 103.30 +5.20 98.10 322 1950 ---- 109.20B 99.40A 109.20B 106.90 +5.20 101.70 355 1955 ---- 112.90B 103.00A 112.90B 110.70 +5.40 105.30 2 1960 ---- 116.70B 106.60A 116.70B 114.40 +5.40 109.00 36 1965 ---- 120.60B 110.30A 120.40B 118.20 +5.50 112.70 66 1970 ---- 124.40B 114.10A 124.40B 122.10 +5.60 10 116.50 69 1975 ---- 128.40B 117.90A 128.30B 126.00 +5.60 120.40 36 1980 ---- 132.30B 121.70A 132.30B 130.00 +5.70 124.30 21 1985 ---- 136.30B 125.60A 136.30B 134.00 +5.80 128.20 5 1990 ---- 140.40B 129.50A 140.40B 138.00 +5.80 132.20 189 1995 ---- 144.50B 133.50A 144.50B 142.10 +5.90 136.20 6 2000 ---- 148.60B 137.60A 148.60B 146.20 +5.90 140.30 80 2005 ---- 152.80B 141.60A 152.80B 150.40 +6.00 144.40 3 2010 ---- 157.00B 145.70A 157.00B 154.60 +6.00 148.60 16 2015 ---- 161.20B 149.90A 161.20B 158.80 +6.00 152.80 9 2020 ---- 165.50B 154.10A 165.50B 163.10 +6.10 157.00 5 2025 ---- 169.80B 158.30A 169.80B 167.40 +6.20 161.20 3 2030 ---- 174.20B 162.50A 174.20B 171.70 +6.20 165.50 2 2035 ---- 178.50B 166.80A 178.50B 176.10 +6.30 169.80 1 2040 ---- 182.90B 171.10A 182.90B 180.50 +6.30 174.20 1 2045 ---- 187.30B 175.50A 187.30B 184.90 +6.30 178.60 1 2050 ---- 191.80B 179.90A 191.80B 189.30 +6.30 183.00 284 2055 ---- 196.20B 184.30A 196.20B 193.80 +6.40 187.40 38 2060 ---- 200.70B 188.70A 200.70B 198.30 +6.50 191.80 60 2065 ---- 205.20B 193.20A 205.20B 202.80 +6.50 196.30 4 2070 ---- 209.80B 197.60A 209.80B 207.30 +6.50 200.80 30 2075 ---- 214.30B 202.10A 214.30B 211.80 +6.50 205.30 2080 ---- 218.90B 206.60A 218.90B 216.40 +6.50 209.90 2085 ---- 223.50B 211.20A 223.50B 221.00 +6.60 214.40 1 2090 ---- 228.10B 215.70A 228.10B 225.60 +6.60 219.00 2 2095 ---- 232.70B 220.30A 232.70B 230.20 +6.60 223.60 2100 ---- 237.40B 224.90A 237.30B 234.80 +6.60 228.20 20 31 2105 ---- 242.00B 229.50A 242.00B 239.50 +6.60 232.90 2110 ---- 246.70B 234.20A 246.70B 244.20 +6.70 237.50 10 2115 ---- 251.40B 238.80A 251.30B 248.80 +6.60 242.20 2120 ---- 256.10B 243.40A 256.00B 253.50 +6.70 246.80 2125 ---- 260.80B 248.10A 260.80B 258.20 +6.70 251.50 169 2130 ---- 264.80B 252.70A 264.80B 262.90 +6.70 256.20 2135 ---- 269.20B 257.50A 269.20B 267.70 +6.80 260.90 2140 ---- 273.90B 263.50A 273.90B 272.40 +6.70 265.70 1 2145 ---- 278.70B 268.60A 278.70B 277.20 +6.80 270.40 1 2150 ---- 284.60B 271.70A 284.50B 281.90 +6.80 275.10 2 2155 ---- 288.20B 278.10A 288.20B 286.70 +6.80 279.90 2160 ---- 293.00B 282.90A 293.00B 291.50 +6.80 284.70 2 2165 ---- 297.80B 287.60A 297.80B 296.30 +6.80 289.50 3 2170 ---- 302.60B 292.10A 302.60B 301.10 +6.90 294.20 5 2175 ---- 308.50B 295.50A 308.50B 305.90 +6.90 299.00 3 2180 ---- 312.20B 302.00A 312.20B 310.70 +6.90 303.80 3 2185 ---- 317.10B 307.10A 317.10B 315.50 +6.90 308.60 5 2190 ---- 321.90B 311.70A 321.90B 320.30 +6.80 313.50 6 2195 ---- 326.70B 316.50A 326.70B 325.20 +6.90 318.30 1 2200 ---- 332.80B 319.50A 332.80B 330.00 +6.90 323.10 6 2205 ---- 336.50B 326.20A 336.50B 334.90 +6.90 328.00 2210 ---- 341.30B 331.00A 341.30B 339.70 +6.90 332.80 1 2215 ---- 346.20B 335.90A 346.20B 344.60 +7.00 337.60 2220 ---- 350.90B 340.30A 350.90B 349.50 +7.00 342.50 6 2225 ---- 357.10B 343.90A 357.10B 354.30 +6.90 347.40 2 2230 ---- 360.50B 350.10A 360.20B 359.20 +7.00 352.20 4 2235 ---- 365.40B 355.70A 365.00B 364.10 +7.00 357.10 2 2240 ---- 370.30B 360.40A 370.00B 369.00 +7.00 362.00 3 2245 ---- 375.20B 365.60A 374.80B 373.90 +7.00 366.90 3 2250 ---- 381.60B 368.30A 381.60B 378.80 +7.00 371.80 4 2255 ---- 385.10B 375.10A 384.70B 383.70 +7.00 376.70 5 2260 ---- 390.00B 380.00A 389.60B 388.60 +7.00 381.60 2265 ---- 394.90B 385.10A 394.50B 393.50 +7.00 386.50 1 2270 ---- 399.80B 390.20A 399.50B 398.50 +7.10 391.40 1 2275 ---- 406.20B 392.80A 406.20B 403.40 +7.00 396.40 17 2280 ---- 409.70B 399.90A 409.30B 408.30 +7.00 401.30 2285 ---- 414.60B 404.80A 414.20B 413.30 +7.10 406.20 2290 ---- 419.60B 409.80A 419.20B 418.20 +7.00 411.20 2295 ---- 424.50B 414.20A 424.10B 423.10 +7.00 416.10 2300 ---- 431.00B 417.50A 431.00B 428.10 +7.00 421.10 5 2305 ---- 434.50B 424.60A 434.10B 433.10 +7.10 426.00 2310 ---- 439.40B 429.30A 439.00B 438.00 +7.00 431.00 2315 ---- 444.40B 434.10A 444.00B 443.00 +7.00 436.00 2320 ---- 449.30B 439.40A 448.90B 447.90 +7.00 440.90 2325 ---- 455.80B 442.30A 455.80B 452.90 +7.00 445.90 2 2330 ---- 459.30B 449.30A 458.90B 457.90 +7.00 450.90 2335 ---- 464.30B 454.30A 463.80B 462.90 +7.00 455.90 1 2340 ---- 469.20B 459.30A 468.80B 467.80 +7.00 460.80 1 2345 ---- 474.20B 464.30A 473.80B 472.80 +7.00 465.80 2350 ---- 480.70B 467.10A 480.70B 477.80 +7.00 470.80 4 2360 ---- 489.20B 479.20A 488.80B 487.80 +7.00 480.80 2370 ---- 499.20B 489.20A 498.70B 497.80 +7.00 490.80 2375 ---- 505.30B 492.10A 505.30B 502.80 +7.00 495.80 7 2380 ---- 509.10B 499.20A 508.70B 507.80 +7.00 500.80 2390 ---- 519.10B 509.20A 518.70B 517.80 +7.00 510.80 2400 ---- 529.90B 518.70A 529.90B 527.80 +7.00 520.80 12 2410 ---- 539.10B 529.20A 538.70B 537.80 +7.00 530.80 2420 ---- 549.10B 539.30A 548.70B 547.80 +7.00 540.80 2425 ---- 554.10B 543.60A 553.70B 552.80 +7.00 545.80 2430 ---- 559.10B 549.30A 558.70B 557.80 +7.00 550.80 2440 ---- 569.10B 558.70A 568.60B 567.80 +7.00 560.80 2450 ---- 579.10B 569.20A 578.70B 577.80 +7.00 570.80 2475 ---- 604.00B 594.20A 603.60B 602.80 +7.00 595.80 2500 ---- 629.10B 619.10A 628.60B 627.80 +7.00 620.80 2525 ---- 654.00B 643.90A 653.60B 652.80 +7.00 645.80 2550 ---- 679.00B 668.90A 678.60B 677.80 +7.00 670.80 2575 ---- 704.00B 693.90A 703.60B 702.80 +7.00 695.80 2600 ---- 729.00B 719.10A 728.60B 727.80 +7.00 720.80 2625 ---- 753.90B 744.10A 753.50B 752.80 +7.00 745.80 2750 ---- 878.90B 868.90A 878.50B 877.80 +7.00 870.80 2800 ---- 928.80B 918.90A 928.40B 927.80 +7.00 920.80 2975 ---- 1103.60B 1094.20A 1103.60B 1102.80 +7.00 1095.80 3000 ---- 1128.70B 1119.20A 1128.60B 1127.80 +7.00 1120.80 3250 ---- 1378.50B 1368.90A 1378.50B 1377.80 +7.00 1370.80 3500 ---- 1628.40B 1619.00A 1628.40B 1627.80 +7.00 1620.80 4000 ---- 2128.10B 2119.10A 2128.00B 2127.80 +7.00 2120.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 1 1275 ---- ---- ---- ---- .50 .00 .50 6 1300 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .60 -.10 .70 1 1375 ---- ---- ---- ---- .70 -.10 .80 1400 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- 1.00 .00 1.00 1440 ---- ---- ---- ---- 1.10 .00 1.10 1450 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 4 1460 ---- ---- ---- ---- 1.30 +.10 1.20 1470 ---- 1.40B ---- ---- 1.40 +.10 1.30 20 1475 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1480 ---- 1.50B ---- ---- 1.50 +.10 1.40 1490 ---- 1.60B ---- ---- 1.60 +.10 1.50 1 1 1500 1.70 1.80 1.70 1.70A 1.70 +.10 80 1.60 86 1510 ---- 1.90B ---- ---- 1.80 .00 1.80 1520 ---- 2.10B ---- 2.00B 2.00 +.10 1.90 1525 ---- 2.30B ---- 2.30B 2.10 +.10 2.00 20 1530 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 1540 ---- 2.60B ---- 2.60B 2.40 +.10 2.30 1545 ---- 2.70B ---- 2.70B 2.50 +.10 2.40 1550 ---- 2.90B ---- 2.90B 2.60 +.10 2.50 30 99 1555 ---- 3.00B ---- 2.90B 2.80 +.20 2.60 1560 ---- 3.10B ---- 3.10B 2.90 +.20 2.70 4 1565 ---- 3.30B ---- 3.30B 3.10 +.20 2.90 1570 ---- 3.50B ---- 3.40B 3.20 +.20 3.00 1575 ---- 3.70B ---- 3.70B 3.40 +.20 3.20 51 45 1580 ---- 3.80B ---- 3.80B 3.60 +.30 3.30 1585 ---- 4.00B ---- 4.00B 3.70 +.20 3.50 1590 ---- 4.10B ---- 4.10B 3.90 +.20 3.70 5 1595 ---- 4.30B ---- 4.30B 4.10 +.20 3.90 1 1600 ---- 4.80B ---- 4.80B 4.40 +.30 4.10 5 291 1605 ---- 4.80B ---- 4.80B 4.60 +.30 4.30 1610 ---- 5.10B ---- 5.10B 4.80 +.30 4.50 1615 ---- 5.30B ---- 5.30B 5.10 +.30 4.80 105 1620 ---- 5.60B ---- 5.60B 5.40 +.40 5.00 2 1625 ---- 6.20B ---- 6.20B 5.60 +.30 5.30 44 94 1630 ---- 6.20B ---- 6.20B 5.90 +.40 5.50 2 1635 ---- 6.60B ---- 6.60B 6.30 +.50 5.80 1640 ---- 6.90B ---- 6.90B 6.60 +.50 6.10 4 1645 ---- 7.30B ---- 7.30B 6.90 +.50 6.40 1 1650 ---- 8.00B ---- 7.90B 7.30 +.50 6.80 22 332 1655 ---- 8.10B ---- 8.10B 7.70 +.60 7.10 1660 ---- 8.60B ---- 8.60B 8.10 +.60 7.50 1665 ---- 9.00B ---- 9.00B 8.50 +.60 7.90 1670 ---- 9.50B ---- 9.50B 8.90 +.60 8.30 5 1675 9.10 10.30B 8.90A 8.90A 9.40 +.70 5 8.70 137 1680 ---- 10.50B ---- 10.50B 9.90 +.70 1 9.20 1685 ---- 11.10B ---- 11.10B 10.40 +.70 9.70 1690 ---- 11.80B ---- 11.80B 11.00 +.80 10.20 1695 ---- 12.40B ---- 12.30B 11.50 +.80 10.70 1700 ---- 13.20B ---- 13.20B 12.10 +.80 11.30 283 460 1705 ---- 13.70B ---- 13.70B 12.80 +.90 11.90 1710 ---- 14.50B ---- 14.40B 13.50 +1.00 12.50 1715 ---- 15.20B ---- 15.10B 14.20 +1.00 13.20 1720 ---- 16.00B ---- 15.90B 14.90 +1.00 40 13.90 84 84 1725 ---- 17.00B 14.60A 17.00B 15.70 +1.00 14.70 396 375 1730 ---- 17.70B ---- 17.60B 16.60 +1.20 15.40 1 1735 ---- 18.60B 16.20A 18.60B 17.40 +1.10 16.30 1740 ---- 19.50B 17.00A 19.50B 18.30 +1.20 36 17.10 3 165 1745 ---- 20.80B 17.90A 20.80B 19.30 +1.30 18.00 181 1750 ---- 21.80B 18.80A 21.80B 20.30 +1.30 19.00 30 382 1755 ---- 22.70B 19.70A 22.70B 21.40 +1.40 20.00 300 1760 ---- 23.80B 20.70A 23.80B 22.50 +1.50 54 21.00 87 158 1765 ---- 25.00B 21.80A 25.00B 23.70 +1.60 22.10 1770 ---- 26.20B 22.90A 26.20B 24.90 +1.70 23.20 1775 ---- 27.90B 24.10A 27.90B 26.10 +1.70 24.40 65 365 1780 25.80 28.90B 25.30A 26.50A 27.50 +1.80 12 25.70 3 39 1785 ---- 30.30B 26.50A 30.20B 28.90 +1.90 27.00 1790 28.80 31.80B 27.80A 31.00B 30.30 +2.00 90 28.30 3 68 1795 ---- 33.30B 29.20A 33.30B 31.80 +2.10 29.70 15 31 1800 33.20 35.30B 30.70A 32.10A 33.40 +2.20 52 31.20 126 477 1805 ---- 36.60B 32.10A 36.50B 35.00 +2.30 32.70 1810 ---- 38.40B 33.70A 38.30B 36.70 +2.40 34.30 1815 ---- 40.10B 35.30A 40.10B 38.50 +2.50 36.00 1820 ---- 42.10B 37.00A 42.10B 40.30 +2.60 37.70 1825 41.30 44.30B 38.80A 39.60A 42.20 +2.70 14 39.50 44 229 1830 ---- 45.90B 40.70A 45.90B 44.20 +2.80 41.40 2 1835 ---- 48.00B 42.60A 48.00B 46.30 +3.00 43.30 403 1840 ---- 50.30B 44.50A 50.30B 48.40 +3.10 45.30 2 1845 ---- 52.40B 46.60A 52.40B 50.60 +3.20 47.40 1850 51.30 55.10B 48.70A 54.10B 52.90 +3.30 9 49.60 7 478 1855 ---- 57.10B 50.90A 57.10B 55.20 +3.40 51.80 1860 ---- 59.50B 53.10A 59.50B 57.60 +3.50 54.10 32 1865 61.10 62.40B 55.30A 58.20A 60.10 +3.60 20 56.50 96 1870 ---- 64.60B 57.90A 64.60B 62.70 +3.70 59.00 30 1875 ---- 67.60B 60.30A 67.60B 65.30 +3.80 61.50 250 502 1880 ---- 70.00B 62.90A 70.00B 68.00 +3.90 56 64.10 90 90 1885 ---- 73.10B 65.50A 73.00B 70.80 +4.00 66.80 165 165 1890 ---- 76.00B 68.20A 75.80B 73.60 +4.00 69.60 120 1895 ---- 78.70B 71.00A 78.50B 76.50 +4.10 72.40 5 1900 ---- 81.90B 73.70A 81.80B 79.50 +4.20 75.30 2 1068 1905 ---- 84.70B 76.70A 84.70B 82.60 +4.40 78.20 1 1910 ---- 87.80B 79.70A 87.70B 85.70 +4.40 81.30 30 1915 ---- 91.30B 82.70A 91.00B 88.90 +4.50 84.40 61 1920 ---- 94.30B 85.80A 94.30B 92.20 +4.70 87.50 100 1925 ---- 97.90B 88.90A 97.80B 95.50 +4.80 90.70 256 1930 ---- 101.00B 92.20A 100.90B 98.80 +4.80 94.00 2 1935 ---- 104.50B 95.50A 104.50B 102.30 +4.90 97.40 1940 ---- 108.00B 98.80A 108.00B 105.70 +4.90 100.80 1945 ---- 111.50B 102.20A 111.50B 109.30 +5.10 104.20 1950 ---- 115.10B 105.70A 115.10B 112.90 +5.20 107.70 353 1955 ---- 118.80B 109.20A 118.80B 116.50 +5.20 111.30 15 1960 ---- 122.50B 112.80A 122.50B 120.20 +5.30 114.90 7 1965 ---- 126.30B 116.40A 126.20B 124.00 +5.40 118.60 50 1970 ---- 130.10B 120.10A 130.00B 127.70 +5.40 122.30 10 1975 ---- 133.90B 123.80A 133.90B 131.60 +5.50 126.10 174 1980 ---- 137.80B 127.50A 137.80B 135.40 +5.50 129.90 100 1985 ---- 141.70B 131.40A 141.70B 139.40 +5.60 133.80 32 1990 ---- 145.70B 135.20A 145.70B 143.30 +5.60 137.70 3 1995 ---- 149.70B 139.10A 149.70B 147.30 +5.70 141.60 2000 ---- 153.70B 143.10A 153.70B 151.30 +5.70 145.60 623 2005 ---- 157.80B 147.00A 157.80B 155.40 +5.80 149.60 4 2010 ---- 161.90B 151.10A 161.90B 159.50 +5.80 153.70 2015 ---- 166.10B 155.10A 166.00B 163.70 +6.00 157.70 174 2020 ---- 170.20B 159.20A 170.20B 167.80 +5.90 161.90 2025 ---- 174.40B 163.30A 174.40B 172.00 +6.00 166.00 15 2030 ---- 178.70B 167.50A 178.70B 176.30 +6.10 170.20 151 2035 ---- 182.90B 171.70A 182.90B 180.50 +6.10 174.40 2040 ---- 187.20B 175.90A 187.20B 184.80 +6.10 178.70 2 2045 ---- 191.60B 180.10A 191.50B 189.10 +6.10 183.00 2050 ---- 195.90B 184.40A 195.90B 193.40 +6.10 187.30 377 2055 ---- 200.30B 188.70A 200.30B 197.80 +6.20 191.60 3 2060 ---- 204.60B 193.00A 204.60B 202.20 +6.30 195.90 1 2065 ---- 209.10B 197.40A 209.10B 206.60 +6.30 200.30 2070 ---- 213.50B 201.70A 213.50B 211.00 +6.30 204.70 1 2075 ---- 218.00B 206.10A 218.00B 215.50 +6.40 209.10 1 2080 ---- 222.40B 210.50A 222.40B 220.00 +6.40 213.60 27 2085 ---- 226.90B 215.00A 226.90B 224.40 +6.30 218.10 1 2090 ---- 231.40B 219.40A 231.40B 228.90 +6.40 222.50 2095 ---- 236.00B 224.00A 236.00B 233.50 +6.50 227.00 2100 ---- 240.50B 228.50A 240.50B 238.00 +6.40 231.60 17 33 2105 ---- 245.10B 233.00A 245.10B 242.60 +6.50 236.10 2110 ---- 249.60B 237.40A 249.60B 247.20 +6.60 240.60 2115 ---- 254.20B 242.00A 254.20B 251.70 +6.50 245.20 1 2120 ---- 258.80B 246.60A 258.80B 256.30 +6.50 249.80 2125 ---- 263.50B 251.10A 263.50B 261.00 +6.60 254.40 26 26 2130 ---- 268.10B 255.70A 268.10B 265.60 +6.60 259.00 2135 ---- 272.70B 260.40A 272.70B 270.20 +6.60 263.60 2140 ---- 277.40B 265.10A 277.40B 274.90 +6.70 268.20 2145 ---- 282.10B 269.60A 282.10B 279.60 +6.70 272.90 2150 ---- 286.80B 274.30A 286.80B 284.30 +6.70 277.60 14 16 2155 ---- 291.50B 278.90A 291.50B 289.00 +6.80 282.20 2160 ---- 296.20B 283.70A 296.20B 293.70 +6.80 286.90 2165 ---- 300.90B 288.30A 300.90B 298.40 +6.80 291.60 2170 ---- 304.50B 293.10A 304.50B 303.10 +6.80 296.30 2175 ---- 310.40B 297.80A 310.40B 307.80 +6.80 301.00 2180 ---- 314.00B 304.30A 314.00B 312.60 +6.80 305.80 2185 ---- 318.70B 309.20A 318.70B 317.30 +6.80 310.50 2190 ---- 323.50B 313.30A 323.50B 322.10 +6.90 315.20 1 2195 ---- 328.30B 318.70A 328.30B 326.90 +6.90 320.00 2200 ---- 334.30B 321.40A 334.30B 331.60 +6.80 324.80 1 2205 ---- 337.90B 328.20A 337.90B 336.40 +6.80 329.60 2210 ---- 342.70B 332.60A 342.70B 341.20 +6.90 334.30 2215 ---- 347.50B 337.60A 347.50B 346.00 +6.90 339.10 2220 ---- 352.00B 342.20A 351.80B 350.80 +6.90 343.90 1 2225 ---- 358.40B 345.40A 358.40B 355.70 +6.90 348.80 2230 ---- 361.70B 351.90A 361.30B 360.50 +6.90 353.60 2235 ---- 366.50B 357.00A 366.10B 365.30 +6.90 358.40 2240 ---- 371.40B 362.10A 371.00B 370.20 +7.00 363.20 2245 ---- 376.20B 367.10A 375.80B 375.00 +6.90 368.10 2250 ---- 382.60B 369.60A 382.60B 379.90 +7.00 372.90 1 2255 ---- 386.00B 376.60A 385.50B 384.70 +6.90 377.80 2260 ---- 390.80B 381.50A 390.40B 389.60 +6.90 382.70 2265 ---- 395.70B 386.40A 395.30B 394.40 +6.90 387.50 2270 ---- 400.60B 391.20A 400.20B 399.30 +6.90 392.40 2275 ---- 407.00B 393.90A 407.00B 404.20 +6.90 397.30 2 2280 ---- 410.40B 401.20A 410.00B 409.10 +6.90 402.20 2285 ---- 415.30B 405.90A 414.80B 414.00 +6.90 407.10 2290 ---- 420.20B 410.80A 419.70B 418.90 +7.00 411.90 2295 ---- 425.10B 415.70A 424.70B 423.80 +7.00 416.80 2300 ---- 431.50B 418.30A 431.50B 428.70 +6.90 421.80 2305 ---- 434.90B 425.40A 434.50B 433.60 +6.90 426.70 2310 ---- 439.80B 430.10A 439.40B 438.50 +6.90 431.60 2315 ---- 444.80B 435.30A 444.30B 443.50 +7.00 436.50 2320 ---- 449.70B 440.10A 449.30B 448.40 +7.00 441.40 2325 ---- 456.20B 442.90A 456.20B 453.30 +6.90 446.40 13 2330 ---- 459.60B 450.00A 459.10B 458.30 +7.00 451.30 2335 ---- 464.50B 455.00A 464.10B 463.20 +7.00 456.20 2340 ---- 469.40B 459.90A 469.00B 468.10 +6.90 461.20 2345 ---- 474.40B 464.80A 474.00B 473.10 +7.00 466.10 2350 ---- 480.90B 467.60A 480.90B 478.10 +7.00 471.10 16 2360 ---- 489.20B 479.60A 488.80B 488.00 +7.00 481.00 2370 ---- 499.20B 489.60A 498.80B 497.90 +7.00 490.90 2375 ---- 505.70B 492.30A 505.70B 502.90 +7.00 495.90 2380 ---- 509.10B 499.50A 508.70B 507.90 +7.00 500.90 2390 ---- 519.10B 509.50A 518.70B 517.80 +7.00 510.80 2400 ---- 530.60B 517.20A 530.50B 527.80 +7.00 520.80 18 2410 ---- 539.00B 529.40A 538.60B 537.80 +7.00 530.80 2420 ---- 549.00B 539.40A 548.60B 547.80 +7.00 540.80 2425 ---- 555.30B 542.10A 555.30B 552.80 +7.00 545.80 2430 ---- 559.00B 549.40A 558.60B 557.80 +7.00 550.80 2440 ---- 569.00B 559.40A 568.50B 567.80 +7.00 560.80 2450 ---- 579.00B 569.30A 578.60B 577.80 +7.00 570.80 2475 ---- 603.90B 594.00A 603.50B 602.80 +7.00 595.80 2500 ---- 628.90B 619.00A 628.60B 627.80 +7.00 25 620.80 2525 ---- 653.80B 644.20A 653.80B 652.80 +7.00 645.80 2550 ---- 678.90B 668.90A 678.50B 677.80 +7.00 670.80 2575 ---- 703.80B 694.30A 703.80B 702.80 +7.00 695.80 2600 ---- 728.80B 719.30A 728.80B 727.80 +7.00 720.80 2625 ---- 753.80B 743.90A 753.80B 752.80 +7.00 745.80 2700 ---- 828.70B 818.90A 828.70B 827.80 +7.00 820.80 3000 ---- 1128.60B 1118.90A 1128.50B 1127.80 +7.00 1120.80 3100 ---- 1228.50B 1218.90A 1228.30B 1227.80 +7.00 1220.80 3200 ---- 1328.50B 1319.10A 1328.20B 1327.80 +7.00 1320.80 3300 ---- 1428.40B 1419.10A 1428.00B 1427.80 +7.00 1420.80 3400 ---- 1528.40B 1519.30A 1528.00B 1527.80 +7.00 1520.80 4000 ---- 2128.00B 2119.40A 2127.60B 2127.80 +7.00 2120.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .70 .00 .70 1350 ---- ---- ---- ---- .80 .00 .80 1375 ---- ---- ---- ---- .90 .00 .90 1400 ---- ---- ---- ---- 1.00 .00 1.00 1425 ---- ---- ---- ---- 1.20 .00 1.20 1450 ---- ---- ---- ---- 1.40 .00 1.40 1460 ---- ---- ---- ---- 1.50 .00 1.50 1470 ---- ---- ---- ---- 1.60 .00 1.60 1475 ---- ---- ---- ---- 1.70 +.10 1.60 1480 ---- ---- ---- ---- 1.80 +.10 1.70 1490 ---- ---- ---- ---- 1.90 +.10 1.80 1500 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 1510 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1520 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 1525 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 1530 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1540 ---- 3.00B ---- 3.00B 2.90 +.20 2.70 1545 ---- 3.20B ---- 3.20B 3.10 +.20 2.90 1550 ---- 3.50B ---- 3.50B 3.20 +.20 3.00 1 1555 ---- 3.50B ---- 3.50B 3.40 +.30 3.10 1560 ---- 3.70B ---- 3.70B 3.50 +.20 3.30 1565 ---- 3.90B ---- 3.90B 3.70 +.30 3.40 1570 ---- 4.10B ---- 4.10B 3.90 +.30 3.60 1575 ---- 4.30B ---- 4.30B 4.10 +.30 3.80 1580 ---- 4.40B ---- 4.40B 4.30 +.30 4.00 1585 ---- 4.60B ---- 4.60B 4.50 +.40 4.10 1590 ---- 4.80B ---- 4.80B 4.70 +.40 4.30 1595 ---- 5.10B ---- 5.10B 4.90 +.30 4.60 1600 ---- 5.60B ---- 5.50B 5.20 +.40 4.80 15 1605 ---- 5.60B ---- 5.60B 5.40 +.40 5.00 1610 ---- 5.90B ---- 5.80B 5.70 +.40 5.30 1615 ---- 6.20B ---- 6.20B 6.00 +.50 5.50 1 1620 ---- 6.50B ---- 6.50B 6.30 +.50 5.80 1 1625 ---- 6.80B ---- 6.80B 6.60 +.50 6.10 5 1630 ---- 7.20B ---- 7.20B 6.90 +.50 6.40 1635 ---- 7.50B ---- 7.50B 7.30 +.60 6.70 1640 ---- 7.90B ---- 7.90B 7.60 +.60 7.00 2 1645 ---- 8.30B ---- 8.30B 8.00 +.60 7.40 2 1650 ---- 8.90B ---- 8.90B 8.40 +.60 7.80 2 1655 ---- 9.10B ---- 9.10B 8.80 +.70 8.10 1660 ---- 9.60B ---- 9.60B 9.20 +.70 8.50 1665 ---- 10.10B ---- 10.00B 9.60 +.70 8.90 1670 ---- 10.60B ---- 10.60B 10.10 +.70 9.40 1675 ---- 11.10B ---- 11.10B 10.60 +.80 9.80 3 1680 ---- 11.60B ---- 11.60B 11.10 +.80 10.30 1685 ---- 12.20B ---- 12.20B 11.60 +.80 10.80 1690 ---- 12.80B ---- 12.80B 12.20 +.90 11.30 1695 ---- 13.50B ---- 13.40B 12.80 +.90 11.90 1700 ---- 14.30B ---- 14.30B 13.40 +.90 12.50 3 1705 ---- 14.80B ---- 14.70B 14.00 +.90 13.10 1710 ---- 15.50B ---- 15.40B 14.70 +1.00 13.70 1715 ---- 16.30B ---- 16.20B 15.40 +1.00 14.40 3 3 1720 ---- 17.00B ---- 17.00B 16.10 +1.10 15.00 1725 ---- 17.90B ---- 17.80B 16.90 +1.10 15.80 1 3 1730 ---- 18.70B ---- 18.70B 17.70 +1.20 16.50 1 3 1735 ---- 19.60B ---- 19.50B 18.60 +1.30 17.30 1 1 1740 ---- 20.70B 18.10A 20.70B 19.40 +1.20 18.20 1745 ---- 21.60B ---- 21.60B 20.40 +1.40 19.00 1750 20.30 22.60B 19.90A 22.00B 21.30 +1.40 16 19.90 7 1755 ---- 23.70B ---- 23.70B 22.40 +1.50 20.90 1760 ---- 24.70B 21.80A 24.70B 23.40 +1.50 21.90 1765 ---- 25.90B 22.80A 25.90B 24.50 +1.60 22.90 1770 ---- 27.00B 23.80A 27.00B 25.70 +1.70 24.00 1775 ---- 28.30B 24.90A 28.30B 26.90 +1.80 25.10 400 1780 ---- 29.40B 26.10A 29.40B 28.10 +1.80 26.30 5 1785 ---- 30.80B 27.30A 30.80B 29.40 +1.90 27.50 252 1790 ---- 32.10B 28.50A 32.00B 30.80 +2.00 28.80 1 3 1795 ---- 33.50B 29.80A 33.50B 32.20 +2.10 30.10 2 1800 ---- 35.30B 31.20A 35.30B 33.70 +2.20 31.50 79 1805 ---- 36.60B 32.60A 36.50B 35.20 +2.30 32.90 209 1810 ---- 38.20B 34.10A 38.10B 36.80 +2.40 34.40 1815 ---- 40.10B 35.60A 40.00B 38.40 +2.40 36.00 2 1820 ---- 41.60B 37.10A 41.50B 40.10 +2.50 37.60 1 1 1825 ---- 43.40B 38.80A 43.30B 41.90 +2.60 39.30 1 3 1830 ---- 45.30B 40.50A 45.20B 43.70 +2.70 41.00 1 1 1835 ---- 47.10B 42.30A 47.10B 45.60 +2.80 42.80 1840 ---- 49.20B 44.10A 49.20B 47.60 +2.90 44.70 1845 ---- 51.10B 46.00A 51.10B 49.60 +3.00 46.60 1850 ---- 53.50B 47.90A 53.50B 51.70 +3.10 48.60 272 1855 ---- 55.50B 49.90A 55.50B 53.80 +3.20 50.60 205 1860 ---- 57.70B 52.00A 57.60B 56.00 +3.30 52.70 1 1865 ---- 60.00B 54.10A 59.90B 58.30 +3.40 54.90 1870 ---- 62.40B 56.30A 62.20B 60.70 +3.50 57.20 1875 ---- 64.80B 58.60A 64.70B 63.10 +3.60 59.50 51 51 1880 ---- 67.30B 61.00A 67.20B 65.60 +3.70 61.90 1885 ---- 69.80B 63.40A 69.80B 68.10 +3.80 64.30 1890 ---- 72.50B 65.70A 72.40B 70.70 +3.90 66.80 1895 ---- 75.20B 68.40A 75.10B 73.40 +4.00 69.40 1900 ---- 78.20B 71.00A 78.20B 76.10 +4.00 72.10 1 162 1905 ---- 80.80B 73.60A 80.60B 78.90 +4.10 74.80 1910 ---- 83.60B 76.30A 83.60B 81.80 +4.30 77.50 1915 ---- 86.60B 79.10A 86.60B 84.70 +4.30 80.40 1 1920 ---- 89.60B 82.00A 89.60B 87.70 +4.40 83.30 1925 ---- 92.70B 84.90A 92.60B 90.70 +4.40 86.30 1930 ---- 95.80B 87.90A 95.80B 93.80 +4.50 89.30 1935 ---- 99.00B 90.90A 99.00B 97.00 +4.60 92.40 1 1940 ---- 102.20B 94.00A 102.10B 100.20 +4.70 95.50 1945 ---- 105.50B 97.20A 105.40B 103.50 +4.80 98.70 1950 ---- 109.10B 100.40A 109.10B 106.80 +4.80 1 102.00 73 1955 ---- 112.50B 103.70A 112.50B 110.20 +4.90 105.30 1960 ---- 115.70B 107.00A 115.70B 113.70 +5.00 108.70 1965 ---- 119.30B 110.30A 119.30B 117.10 +5.00 112.10 1970 ---- 123.00B 113.80A 123.00B 120.70 +5.10 115.60 1975 ---- 126.40B 117.30A 126.40B 124.30 +5.20 119.10 1980 ---- 130.10B 120.80A 130.10B 127.90 +5.20 122.70 1 1985 ---- 133.80B 124.40A 133.70B 131.60 +5.30 126.30 1990 ---- 137.50B 128.00A 137.50B 135.30 +5.40 129.90 1995 ---- 141.30B 131.60A 141.30B 139.10 +5.50 133.60 2000 ---- 145.10B 135.30A 145.10B 142.90 +5.50 137.40 96 2005 ---- 148.90B 139.10A 148.90B 146.70 +5.50 141.20 5 2010 ---- 152.80B 142.90A 152.80B 150.60 +5.60 145.00 2015 ---- 156.80B 146.70A 156.70B 154.50 +5.70 148.80 4 2020 ---- 160.70B 150.60A 160.70B 158.50 +5.80 152.70 2025 ---- 164.70B 154.50A 164.70B 162.50 +5.80 156.70 2030 ---- 168.70B 158.40A 168.70B 166.50 +5.90 160.60 2035 ---- 172.80B 162.40A 172.80B 170.50 +5.90 164.60 2040 ---- 176.90B 166.40A 176.90B 174.60 +5.90 168.70 2045 ---- 181.00B 170.40A 181.00B 178.70 +6.00 172.70 2050 ---- 185.20B 174.50A 185.20B 182.90 +6.10 176.80 29 2055 ---- 189.30B 178.60A 189.30B 187.10 +6.10 181.00 2060 ---- 193.50B 182.70A 193.50B 191.30 +6.20 185.10 20 2065 ---- 197.80B 186.90A 197.80B 195.50 +6.20 189.30 2070 ---- 202.00B 191.10A 202.00B 199.70 +6.20 193.50 50 2075 ---- 206.30B 195.30A 206.30B 204.00 +6.20 197.80 2080 ---- 210.60B 199.50A 210.60B 208.30 +6.30 202.00 2085 ---- 214.90B 203.80A 214.90B 212.60 +6.30 206.30 1 2090 ---- 219.30B 208.00A 219.30B 217.00 +6.40 210.60 2095 ---- 223.60B 212.30A 223.60B 221.30 +6.40 214.90 2100 ---- 228.00B 216.70A 228.00B 225.70 +6.40 219.30 5 2105 ---- 232.40B 221.00A 232.40B 230.10 +6.40 223.70 1 2110 ---- 236.80B 225.40A 236.80B 234.50 +6.50 228.00 2115 ---- 241.30B 229.80A 241.30B 238.90 +6.40 232.50 2120 ---- 245.70B 234.20A 245.70B 243.40 +6.50 236.90 2125 ---- 250.20B 238.60A 250.20B 247.90 +6.60 241.30 2130 ---- 254.70B 243.00A 254.70B 252.40 +6.60 245.80 1 2135 ---- 259.20B 247.50A 259.20B 256.90 +6.60 250.30 2140 ---- 263.70B 252.00A 263.70B 261.40 +6.60 254.80 1 2145 ---- 268.30B 256.40A 268.30B 265.90 +6.60 259.30 2150 ---- 272.80B 261.00A 272.80B 270.50 +6.70 263.80 2155 ---- 277.40B 265.50A 277.40B 275.00 +6.60 268.40 2160 ---- 282.00B 270.00A 282.00B 279.60 +6.70 272.90 2165 ---- 286.60B 274.60A 286.60B 284.20 +6.70 277.50 1 2170 ---- 291.20B 279.10A 291.20B 288.80 +6.70 282.10 2175 ---- 295.80B 283.70A 295.80B 293.40 +6.70 286.70 2180 ---- 300.50B 288.40A 300.50B 298.00 +6.70 291.30 2185 ---- 305.10B 293.00A 305.10B 302.70 +6.80 295.90 2190 ---- 309.80B 297.60A 309.80B 307.30 +6.80 300.50 2195 ---- 314.40B 302.20A 314.40B 312.00 +6.80 305.20 2200 ---- 319.10B 306.90A 319.10B 316.60 +6.80 309.80 2205 ---- 323.80B 311.50A 323.80B 321.30 +6.80 314.50 2210 ---- 328.50B 316.20A 328.50B 326.00 +6.90 319.10 2215 ---- 333.20B 320.80A 333.20B 330.70 +6.90 323.80 2220 ---- 338.00B 325.50A 338.00B 335.40 +6.90 328.50 2225 ---- 342.70B 330.30A 342.70B 340.10 +6.90 333.20 2230 ---- 346.40B 334.90A 346.40B 344.90 +7.00 337.90 2235 ---- 350.50B 339.60A 350.10B 349.60 +6.90 342.70 2240 ---- 355.30B 345.90A 354.90B 354.30 +6.90 347.40 2245 ---- 360.00B 350.80A 359.70B 359.10 +7.00 352.10 2250 ---- 366.50B 353.90A 366.50B 363.90 +7.00 356.90 2255 ---- 369.60B 360.70A 369.20B 368.60 +7.00 361.60 2260 ---- 374.40B 365.30A 374.00B 373.40 +7.00 366.40 2265 ---- 379.20B 370.30A 378.80B 378.20 +7.00 371.20 2270 ---- 383.90B 375.10A 383.60B 383.00 +7.00 376.00 2275 ---- 390.40B 377.70A 390.40B 387.80 +7.10 380.70 2280 ---- 393.60B 384.60A 393.20B 392.60 +7.10 385.50 2285 ---- 398.40B 389.50A 398.00B 397.40 +7.10 390.30 2290 ---- 403.20B 394.30A 402.80B 402.20 +7.00 395.20 2295 ---- 408.10B 399.10A 407.70B 407.00 +7.00 400.00 2300 ---- 414.60B 401.70A 414.60B 411.90 +7.10 404.80 2305 ---- 417.70B 408.80A 417.30B 416.70 +7.10 409.60 2310 ---- 422.60B 413.70A 422.20B 421.50 +7.00 414.50 2315 ---- 427.40B 418.50A 427.00B 426.40 +7.10 419.30 2320 ---- 432.30B 423.10A 431.90B 431.20 +7.10 424.10 2325 ---- 438.90B 425.90A 438.90B 436.10 +7.10 429.00 2330 ---- 442.00B 432.80A 441.60B 441.00 +7.10 433.90 2335 ---- 446.90B 437.90A 446.50B 445.80 +7.10 438.70 2340 ---- 451.80B 442.70A 451.40B 450.70 +7.10 443.60 2345 ---- 456.70B 447.70A 456.30B 455.60 +7.10 448.50 2350 ---- 463.30B 450.20A 463.30B 460.50 +7.10 453.40 1 2355 ---- 466.50B 457.40A 466.10B 465.40 +7.10 458.30 2360 ---- 471.40B 462.10A 471.00B 470.30 +7.20 463.10 2370 ---- 481.20B 472.10A 480.80B 480.10 +7.10 473.00 2375 ---- 487.90B 474.70A 487.90B 485.00 +7.10 477.90 2380 ---- 491.00B 481.90A 490.60B 489.90 +7.10 482.80 2390 ---- 500.90B 491.80A 500.50B 499.80 +7.20 492.60 2400 ---- 512.50B 499.30A 512.50B 509.70 +7.20 502.50 2410 ---- 520.70B 511.40A 520.20B 519.50 +7.10 512.40 2420 ---- 530.60B 521.30A 530.10B 529.50 +7.20 522.30 2425 ---- 537.20B 524.00A 537.20B 534.40 +7.20 527.20 2430 ---- 540.50B 531.20A 540.00B 539.40 +7.20 532.20 2440 ---- 550.40B 541.10A 550.00B 549.30 +7.20 542.10 2450 ---- 562.00B 548.70A 562.00B 559.30 +7.20 552.10 1 2460 ---- 570.30B 560.40A 569.90B 569.20 +7.20 562.00 3 2475 ---- 587.00B 573.60A 587.00B 584.20 +7.20 577.00 2500 ---- 611.60B 598.60A 611.60B 609.20 +7.20 602.00 2525 ---- 635.10B 625.50A 634.70B 634.20 +7.20 627.00 2550 ---- 660.10B 650.70A 659.70B 659.20 +7.20 652.00 2575 ---- 685.00B 675.80A 684.60B 684.20 +7.20 677.00 2600 ---- 710.00B 700.80A 709.60B 709.20 +7.20 702.00 2625 ---- 735.00B 725.80A 734.60B 734.20 +7.20 727.00 2650 ---- 760.00B 750.80A 759.60B 759.20 +7.20 752.00 2750 ---- 859.90B 850.50A 859.50B 859.20 +7.20 852.00 3000 ---- 1109.60B 1100.50A 1109.20B 1109.20 +7.20 1102.00 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 .00 .20 1 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 1226 1075 ---- ---- ---- ---- .30 +.10 .20 1090 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .30 .00 .30 1110 ---- ---- ---- ---- .30 .00 .30 1120 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .30 .00 .30 1130 ---- ---- ---- ---- .30 .00 .30 1 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 +.10 .30 5 15 1160 ---- ---- ---- ---- .40 .00 .40 1170 ---- ---- ---- ---- .40 .00 .40 1175 ---- ---- ---- ---- .40 .00 .40 1180 ---- ---- ---- ---- .40 .00 .40 1190 ---- ---- ---- ---- .40 .00 .40 1195 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .50 +.10 .40 9 1205 ---- ---- ---- ---- .50 +.10 .40 1210 ---- ---- ---- ---- .50 .00 .50 1215 ---- ---- ---- ---- .50 .00 .50 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .50 .00 .50 1235 ---- ---- ---- ---- .50 .00 .50 6 1240 ---- ---- ---- ---- .50 .00 .50 1245 ---- ---- ---- ---- .60 +.10 .50 1250 ---- ---- ---- ---- .60 +.10 .50 40 1255 ---- ---- ---- ---- .60 +.10 .50 1260 ---- ---- ---- ---- .60 .00 .60 1265 ---- ---- ---- ---- .60 .00 .60 1270 ---- ---- ---- ---- .60 .00 .60 1275 ---- ---- ---- ---- .60 .00 .60 1280 ---- ---- ---- ---- .60 .00 .60 1285 ---- ---- ---- ---- .60 .00 .60 1290 ---- ---- ---- ---- .70 +.10 .60 1295 ---- ---- ---- ---- .70 +.10 .60 1300 ---- ---- ---- ---- .70 .00 .70 1029 1305 ---- ---- ---- ---- .70 .00 .70 1310 ---- ---- ---- ---- .70 .00 .70 1315 ---- ---- ---- ---- .70 .00 .70 1320 ---- ---- ---- ---- .80 +.10 .70 1325 ---- ---- ---- ---- .80 .00 .80 1330 ---- ---- ---- ---- .80 .00 .80 1335 ---- ---- ---- ---- .80 .00 .80 1340 ---- ---- ---- ---- .80 .00 .80 1345 ---- ---- ---- ---- .90 +.10 .80 1350 ---- ---- ---- ---- .90 .00 .90 1 1355 ---- ---- ---- ---- .90 .00 .90 1360 ---- ---- ---- ---- .90 .00 .90 2 1365 ---- ---- ---- ---- 1.00 +.10 .90 1370 ---- ---- ---- ---- 1.00 .00 1.00 1375 ---- ---- ---- ---- 1.00 .00 1.00 1380 ---- ---- ---- ---- 1.10 +.10 1.00 1385 ---- ---- ---- ---- 1.10 .00 1.10 1390 ---- ---- ---- ---- 1.10 .00 1.10 1395 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1400 1.30 1.30 1.30 1.30 1.20 .00 5 1.20 1405 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1410 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 683 1415 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1420 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1425 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1430 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1435 ---- 1.60B ---- ---- 1.60 +.10 1.50 1440 ---- 1.70B ---- 1.70B 1.60 .00 1.60 1445 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 1450 1.80 1.90B 1.80 1.80 1.80 +.10 5 1.70 1543 1455 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1460 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 1465 ---- 2.10B ---- 2.00B 2.00 +.10 1.90 1470 ---- 2.20B ---- 2.10B 2.10 +.10 2.00 1475 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 33 93 1480 ---- 2.40B ---- 2.30B 2.30 +.10 2.20 1 1485 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 2 1490 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 1 1495 ---- 2.80B ---- 2.80B 2.70 +.20 2.50 1500 2.90 2.90 2.90 2.90 2.80 +.20 39 2.60 3002 5018 1505 ---- 3.00B ---- 2.90B 2.90 +.20 2.70 1510 ---- 3.20B ---- 3.20B 3.00 +.20 2.80 1515 ---- 3.30B ---- 3.20B 3.20 +.20 3.00 1520 ---- 3.50B ---- 3.50B 3.30 +.20 3.10 15 1525 ---- 3.70B ---- 3.70B 3.50 +.30 3.20 33 1530 ---- 3.80B ---- 3.80B 3.70 +.30 3.40 1535 ---- 4.00B ---- 4.00B 3.80 +.30 3.50 1540 ---- 4.20B ---- 4.10B 4.00 +.30 3.70 1545 ---- 4.30B ---- 4.30B 4.20 +.30 3.90 1550 ---- 4.60B ---- 4.60B 4.40 +.30 4.10 28 80 1555 ---- 4.80B ---- 4.80B 4.60 +.40 4.20 1560 ---- 4.80B ---- 4.80B 4.80 +.40 4.40 1565 ---- 5.10B ---- 5.10B 5.00 +.30 4.70 1570 ---- 5.30B ---- 5.30B 5.30 +.40 4.90 2 1575 ---- 5.80B ---- 5.80B 5.50 +.40 5.10 57 1580 ---- 5.80B ---- 5.80B 5.80 +.50 5.30 1585 ---- 6.10B ---- 6.10B 6.00 +.40 5.60 1 1590 ---- 6.40B ---- 6.40B 6.30 +.50 5.80 1595 ---- 6.70B ---- 6.70B 6.60 +.50 6.10 1600 7.10 7.30B 7.10 6.80A 6.90 +.50 15 6.40 436 1605 ---- 7.40B ---- 7.40B 7.20 +.50 1 6.70 1 1610 ---- 7.70B ---- 7.70B 7.60 +.60 7.00 1 1615 ---- 8.10B ---- 8.10B 7.90 +.60 7.30 1620 ---- 8.50B ---- 8.50B 8.30 +.70 7.60 1625 8.80 9.10B 8.80 8.50A 8.60 +.60 59 8.00 1630 ---- 9.30B ---- 9.30B 9.00 +.70 8.30 1635 ---- 9.70B ---- 9.70B 9.40 +.70 8.70 1640 ---- 10.10B ---- 10.10B 9.90 +.80 9.10 1645 ---- 10.60B ---- 10.60B 10.30 +.80 9.50 1650 11.00 11.40B 11.00 10.60A 10.80 +.80 45 10.00 2 1032 1655 ---- 11.60B ---- 11.60B 11.30 +.90 10.40 1660 ---- 12.20B ---- 12.20B 11.80 +.90 10.90 1665 ---- 12.70B ---- 12.70B 12.30 +.90 11.40 1670 ---- 13.30B ---- 13.30B 12.80 +.90 11.90 1 1675 ---- 14.10B ---- 14.10B 13.40 +1.00 12.40 200 300 1680 ---- 14.60B ---- 14.60B 14.00 +1.00 13.00 1685 ---- 15.30B ---- 15.20B 14.60 +1.00 13.60 1690 ---- 16.00B ---- 15.90B 15.30 +1.10 14.20 1695 ---- 16.70B ---- 16.60B 16.00 +1.20 14.80 1700 17.00 17.60B 17.00 16.20A 16.70 +1.20 13 15.50 2 686 1705 ---- 18.20B ---- 18.10B 17.40 +1.20 16.20 8 8 1710 ---- 19.00B ---- 18.90B 18.20 +1.30 16.90 1715 ---- 20.00B ---- 20.00B 19.00 +1.30 17.70 1720 ---- 20.90B ---- 20.90B 19.80 +1.30 18.50 1725 ---- 21.80B ---- 21.80B 20.70 +1.40 19.30 200 1730 20.70 22.80B 20.20A 22.10B 21.60 +1.40 12 20.20 1735 ---- 23.80B ---- 23.80B 22.60 +1.50 21.10 30 1740 ---- 24.80B ---- 24.80B 23.60 +1.60 22.00 1745 23.50 25.80B 23.00A 25.20B 24.60 +1.60 100 23.00 1750 ---- 26.90B 23.90A 26.90B 25.60 +1.60 24.00 200 791 1755 ---- 28.10B 25.00A 28.10B 26.80 +1.70 25.10 1760 ---- 29.30B 26.00A 29.30B 27.90 +1.70 26.20 1765 ---- 30.50B 27.20A 30.50B 29.10 +1.80 27.30 1770 ---- 31.80B 28.30A 31.80B 30.40 +1.90 28.50 1775 ---- 33.10B 29.50A 33.10B 31.70 +2.00 29.70 851 1780 ---- 34.50B 30.80A 34.50B 33.00 +2.00 31.00 1785 ---- 35.70B 32.10A 35.60B 34.40 +2.00 32.40 1790 ---- 37.20B 33.40A 37.10B 35.90 +2.20 1 33.70 1 1 1795 ---- 38.70B 34.80A 38.60B 37.40 +2.20 35.20 36 1800 ---- 40.60B 36.30A 40.50B 39.00 +2.30 36.70 142 1071 1805 ---- 41.90B 37.80A 41.90B 40.60 +2.40 38.20 1810 ---- 43.60B 39.40A 43.50B 42.20 +2.40 39.80 1815 ---- 45.50B 41.00A 45.50B 44.00 +2.60 41.40 1820 ---- 47.30B 42.70A 47.30B 45.80 +2.70 43.10 1825 ---- 49.40B 44.40A 49.30B 47.60 +2.70 44.90 201 1830 ---- 51.10B 46.20A 51.10B 49.50 +2.80 46.70 20 1835 ---- 53.10B 48.00A 53.10B 51.50 +2.90 48.60 1840 ---- 55.10B 49.90A 55.10B 53.50 +2.90 50.60 1 1845 ---- 57.10B 51.90A 57.10B 55.60 +3.00 52.60 10 1850 59.60 59.60 53.90A 53.90A 57.70 +3.10 3 54.60 3 306 1855 ---- 61.50B 56.00A 61.50B 59.90 +3.20 56.70 16 1860 62.20 63.80B 58.10A 63.10B 62.20 +3.30 20 58.90 1865 ---- 66.20B 60.30A 66.10B 64.50 +3.40 61.10 27 1870 ---- 68.90B 62.60A 68.80B 66.90 +3.40 63.50 100 1875 ---- 71.40B 64.90A 71.20B 69.40 +3.60 65.80 98 1880 ---- 73.90B 67.30A 73.80B 71.90 +3.70 68.20 38 533 1885 ---- 76.20B 69.80A 76.10B 74.50 +3.80 70.70 1890 ---- 79.10B 72.30A 79.00B 77.10 +3.80 73.30 504 1895 ---- 81.50B 74.80A 81.50B 79.80 +3.90 75.90 1900 ---- 84.50B 77.50A 84.40B 82.60 +4.00 78.60 624 1905 ---- 87.10B 80.10A 87.10B 85.40 +4.10 1 81.30 6 1910 ---- 90.00B 82.90A 90.00B 88.20 +4.10 84.10 2 1915 ---- 93.00B 85.70A 92.90B 91.20 +4.30 86.90 1920 ---- 96.00B 88.50A 95.90B 94.20 +4.40 89.80 1925 ---- 99.20B 91.50A 99.10B 97.20 +4.40 92.80 1 1930 ---- 102.20B 94.40A 102.00B 100.30 +4.50 95.80 1935 ---- 105.30B 97.50A 105.30B 103.50 +4.60 98.90 1940 ---- 108.50B 100.50A 108.50B 106.70 +4.70 102.00 1 1945 ---- 111.80B 103.70A 111.80B 109.90 +4.70 105.20 1950 114.10 115.30B 106.90A 110.60A 113.20 +4.80 5 108.40 216 1955 ---- 118.50B 110.10A 118.50B 116.60 +4.90 111.70 1960 ---- 122.00B 113.40A 121.90B 120.00 +5.00 115.00 40 1965 ---- 125.30B 116.70A 125.30B 123.40 +5.00 118.40 1970 ---- 129.00B 120.10A 128.90B 126.90 +5.00 121.90 100 1975 ---- 132.60B 123.50A 132.60B 130.40 +5.10 125.30 90 1980 ---- 136.20B 127.00A 136.20B 134.00 +5.10 128.90 1985 ---- 139.70B 130.50A 139.60B 137.70 +5.30 132.40 77 1990 ---- 143.30B 134.10A 143.30B 141.30 +5.30 136.00 1995 ---- 147.00B 137.70A 147.00B 145.00 +5.30 139.70 2000 ---- 150.80B 141.40A 150.80B 148.80 +5.40 143.40 501 2005 ---- 154.60B 145.00A 154.60B 152.50 +5.40 147.10 150 2010 ---- 158.40B 148.80A 158.40B 156.40 +5.50 150.90 704 2015 ---- 162.30B 152.50A 162.30B 160.20 +5.50 154.70 2020 ---- 166.20B 156.40A 166.10B 164.10 +5.60 158.50 30 2025 ---- 170.10B 160.10A 170.10B 168.00 +5.60 162.40 28 2030 ---- 174.10B 164.00A 174.00B 172.00 +5.70 166.30 50 2035 ---- 178.00B 167.90A 178.00B 175.90 +5.70 170.20 100 2040 ---- 182.10B 171.90A 182.00B 179.90 +5.70 174.20 50 2045 ---- 186.10B 175.80A 186.10B 184.00 +5.80 178.20 2050 ---- 190.20B 179.90A 190.20B 188.10 +5.90 182.20 232 2055 ---- 194.30B 183.90A 194.30B 192.10 +5.90 186.20 2060 ---- 198.40B 187.90A 198.40B 196.30 +6.00 190.30 2065 ---- 202.60B 192.00A 202.60B 200.40 +6.00 194.40 2070 ---- 206.70B 196.10A 206.70B 204.60 +6.00 198.60 2075 ---- 210.90B 200.20A 210.90B 208.80 +6.10 202.70 275 2080 ---- 215.20B 204.40A 215.20B 213.00 +6.10 206.90 3 2085 ---- 219.40B 208.60A 219.40B 217.20 +6.10 211.10 3 2090 ---- 223.70B 212.80A 223.70B 221.50 +6.20 215.30 2095 ---- 228.00B 217.10A 228.00B 225.80 +6.20 219.60 2100 ---- 232.30B 221.30A 232.30B 230.10 +6.30 223.80 2 2105 ---- 236.60B 225.50A 236.60B 234.40 +6.30 228.10 2110 ---- 241.00B 229.90A 241.00B 238.80 +6.40 232.40 120 2115 ---- 245.30B 234.20A 245.30B 243.10 +6.30 236.80 2120 ---- 249.70B 238.50A 249.70B 247.50 +6.40 241.10 2125 ---- 254.10B 242.90A 254.10B 251.90 +6.40 245.50 3 2130 ---- 258.50B 247.20A 258.50B 256.30 +6.40 249.90 2135 ---- 263.00B 251.60A 263.00B 260.70 +6.40 254.30 2140 ---- 267.40B 256.00A 267.40B 265.20 +6.50 258.70 2145 ---- 271.90B 260.40A 271.90B 269.60 +6.50 263.10 2150 ---- 276.40B 264.90A 276.40B 274.10 +6.50 267.60 6 6 2155 ---- 280.90B 269.40A 280.90B 278.60 +6.60 272.00 2160 ---- 285.40B 273.80A 285.40B 283.10 +6.60 276.50 2165 ---- 289.90B 278.30A 289.90B 287.60 +6.60 281.00 2170 ---- 294.40B 282.80A 294.40B 292.10 +6.60 285.50 2175 ---- 299.00B 287.30A 299.00B 296.70 +6.70 290.00 2180 ---- 303.60B 291.80A 303.60B 301.20 +6.60 294.60 2185 ---- 308.10B 296.40A 308.10B 305.80 +6.70 299.10 1 2190 ---- 312.70B 300.90A 312.70B 310.40 +6.70 303.70 2195 ---- 317.30B 305.50A 317.30B 315.00 +6.80 308.20 2200 ---- 321.90B 310.00A 321.90B 319.60 +6.80 312.80 3 8 2205 ---- 326.60B 314.70A 326.60B 324.20 +6.80 317.40 2210 ---- 331.20B 319.30A 331.20B 328.80 +6.80 322.00 2215 ---- 335.90B 323.90A 335.90B 333.40 +6.80 326.60 2220 ---- 340.50B 328.40A 340.50B 338.10 +6.90 331.20 1 2225 ---- 345.20B 333.10A 345.20B 342.70 +6.80 335.90 2230 ---- 349.80B 337.70A 349.80B 347.40 +6.90 340.50 20 2235 ---- 354.50B 342.30A 354.50B 352.10 +6.90 345.20 2240 ---- 359.20B 347.00A 359.20B 356.70 +6.80 349.90 2245 ---- 363.90B 351.70A 363.90B 361.40 +6.90 354.50 2250 ---- 368.60B 356.40A 368.60B 366.10 +6.90 359.20 4 4 2255 ---- 373.40B 361.10A 373.40B 370.80 +6.90 363.90 2260 ---- 378.10B 365.80A 378.10B 375.60 +7.00 368.60 2265 ---- 382.70B 370.50A 382.70B 380.30 +7.00 373.30 2270 ---- 386.00B 375.20A 386.00B 385.00 +7.00 378.00 2275 ---- 392.30B 379.90A 392.30B 389.80 +7.00 382.80 2280 ---- 395.00B 386.40A 394.60B 394.50 +7.00 387.50 16 2285 ---- 399.70B 391.20A 399.40B 399.30 +7.00 392.30 2290 ---- 404.50B 396.20A 404.10B 404.00 +7.00 397.00 2295 ---- 409.30B 400.80A 408.90B 408.80 +7.00 401.80 2300 ---- 416.20B 403.70A 416.20B 413.60 +7.10 406.50 2305 ---- 418.90B 410.30A 418.50B 418.40 +7.10 411.30 2310 ---- 423.70B 415.20A 423.30B 423.20 +7.10 416.10 2315 ---- 428.50B 419.90A 428.10B 428.00 +7.10 420.90 2320 ---- 433.30B 425.10A 432.90B 432.80 +7.10 425.70 2325 ---- 440.20B 427.60A 440.20B 437.60 +7.10 430.50 2330 ---- 442.90B 434.70A 442.50B 442.40 +7.10 435.30 2335 ---- 447.80B 439.60A 447.40B 447.20 +7.10 440.10 2340 ---- 452.60B 443.90A 452.20B 452.00 +7.10 444.90 2345 ---- 457.50B 448.70A 457.10B 456.90 +7.10 449.80 2350 ---- 464.40B 451.70A 464.40B 461.70 +7.10 454.60 2355 ---- 467.20B 458.50A 466.80B 466.60 +7.20 459.40 1 2360 ---- 472.00B 463.30A 471.60B 471.40 +7.10 464.30 2370 ---- 481.70B 473.10A 481.30B 481.10 +7.10 474.00 2375 ---- 488.70B 475.90A 488.70B 486.00 +7.10 478.90 2380 ---- 491.50B 482.70A 491.10B 490.90 +7.20 483.70 2390 ---- 501.30B 493.00A 500.90B 500.60 +7.10 493.50 2400 ---- 513.20B 500.20A 513.20B 510.40 +7.10 503.30 1 2410 ---- 520.90B 512.10A 520.50B 520.20 +7.20 513.00 2420 ---- 530.70B 521.90A 530.30B 530.00 +7.10 522.90 2425 ---- 537.80B 524.70A 537.80B 535.00 +7.20 527.80 2430 ---- 540.50B 531.80A 540.10B 539.90 +7.20 532.70 2440 ---- 550.40B 541.90A 550.00B 549.70 +7.10 542.60 2450 ---- 562.40B 549.30A 562.40B 559.60 +7.20 552.40 2460 ---- 570.20B 561.70A 569.70B 569.50 +7.20 562.30 2475 ---- 587.10B 574.00A 587.10B 584.40 +7.20 577.20 2500 ---- 612.00B 598.70A 612.00B 609.20 +7.20 602.00 5 2525 ---- 637.00B 623.70A 637.00B 634.20 +7.20 627.00 2550 ---- 661.50B 648.70A 661.50B 659.20 +7.20 652.00 2575 ---- 684.70B 676.10A 684.70B 684.20 +7.20 677.00 2600 ---- 709.70B 700.50A 709.70B 709.20 +7.20 702.00 2625 ---- 734.60B 725.80A 734.60B 734.20 +7.20 727.00 2650 ---- 759.60B 750.60A 759.60B 759.20 +7.20 752.00 2700 ---- 809.60B 800.60A 809.60B 809.20 +7.20 802.00 2750 ---- 859.60B 850.80A 859.60B 859.20 +7.20 852.00 2800 ---- 909.50B 900.80A 909.50B 909.20 +7.20 902.00 2850 ---- 959.50B 950.90A 959.50B 959.20 +7.20 952.00 2875 ---- 984.50B 975.60A 984.00B 984.20 +7.20 977.00 2950 ---- 1059.40B 1050.80A 1059.00B 1059.20 +7.20 1052.00 3000 ---- 1109.30B 1100.80A 1109.20B 1109.20 +7.20 1102.00 3200 ---- 1309.20B 1300.60A 1308.90B 1309.20 +7.20 1302.00 3500 ---- 1609.00B 1600.90A 1608.70B 1609.20 +7.20 1602.00 4000 ---- 2108.60B 2101.00A 2108.20B 2109.20 +7.20 2102.00 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .70 .00 .70 1300 ---- ---- ---- ---- .80 .00 .80 1325 ---- ---- ---- ---- 1.00 +.10 .90 1350 ---- ---- ---- ---- 1.10 +.10 1.00 1375 ---- ---- ---- ---- 1.40 +.20 1.20 1400 ---- ---- ---- ---- 1.60 +.30 1.30 1425 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1450 ---- 2.10B ---- 2.10B 2.30 +.30 2.00 1470 ---- 2.50B ---- 2.50B 2.70 +.40 2.30 1475 ---- 2.60B ---- 2.60B 2.80 +.40 2.40 1480 ---- 2.70B ---- 2.70B 2.90 +.40 2.50 1490 ---- 3.00B ---- 3.00B 3.10 +.30 2.80 1500 ---- 3.30B ---- 3.30B 3.30 +.30 3.00 20 1510 ---- 3.60B ---- 3.60B 3.60 +.30 3.30 1520 ---- 3.90B ---- 3.90B 3.90 +.30 3.60 1525 ---- 4.10B ---- 4.10B 4.10 +.30 3.80 1530 ---- 4.30B ---- 4.30B 4.20 +.30 3.90 1540 ---- 4.70B ---- 4.70B 4.60 +.30 4.30 1550 ---- 5.10B ---- 5.10B 5.00 +.30 4.70 1560 ---- 5.50B ---- 5.50B 5.40 +.30 5.10 1565 ---- 5.70B ---- 5.70B 5.70 +.40 5.30 1570 ---- 6.00B ---- 6.00B 5.90 +.30 5.60 1 1575 ---- 6.40B ---- 6.40B 6.20 +.40 5.80 1580 ---- 6.50B ---- 6.50B 6.40 +.30 6.10 1585 ---- 6.80B ---- 6.80B 6.70 +.40 6.30 1590 ---- 7.10B ---- 7.10B 7.00 +.40 6.60 1595 ---- 7.40B ---- 7.40B 7.30 +.40 6.90 1600 ---- 7.90B ---- 7.90B 7.60 +.40 7.20 4 4 1605 ---- 8.10B ---- 8.10B 7.90 +.40 7.50 10 1610 ---- 8.50B ---- 8.40B 8.30 +.50 7.80 1615 ---- 8.80B ---- 8.80B 8.60 +.50 8.10 1620 ---- 9.20B ---- 9.20B 9.00 +.60 8.40 1625 ---- 9.80B ---- 9.80B 9.40 +.60 8.80 1630 ---- 10.00B ---- 10.00B 9.80 +.60 9.20 1635 ---- 10.50B ---- 10.50B 10.20 +.60 9.60 1640 ---- 10.90B ---- 10.90B 10.70 +.70 10.00 1645 ---- 11.40B ---- 11.40B 11.10 +.70 10.40 1650 ---- 12.10B ---- 12.10B 11.60 +.80 10.80 1655 ---- 12.40B ---- 12.40B 12.10 +.80 11.30 1660 ---- 12.90B ---- 12.90B 12.60 +.90 11.70 1665 ---- 13.50B ---- 13.50B 13.10 +.90 12.20 1670 ---- 14.00B ---- 14.00B 13.70 +1.00 12.70 1675 ---- 14.80B ---- 14.80B 14.20 +.90 13.30 1680 ---- 15.20B ---- 15.20B 14.80 +1.00 13.80 1685 ---- 15.90B ---- 15.90B 15.50 +1.10 14.40 1690 ---- 16.60B ---- 16.60B 16.10 +1.10 15.00 1695 ---- 17.30B ---- 17.30B 16.80 +1.10 15.70 1700 ---- 18.20B ---- 18.20B 17.50 +1.20 16.30 4 4 1705 ---- 18.70B ---- 18.70B 18.20 +1.20 17.00 1710 ---- 19.50B ---- 19.50B 18.90 +1.20 17.70 1715 ---- 20.30B ---- 20.30B 19.70 +1.20 18.50 1720 ---- 21.20B ---- 21.20B 20.50 +1.30 19.20 1725 ---- 22.20B ---- 22.20B 21.40 +1.40 20.00 1730 ---- 22.90B ---- 22.90B 22.30 +1.40 20.90 1735 ---- 23.90B ---- 23.90B 23.20 +1.50 21.70 1740 ---- 24.80B ---- 24.80B 24.10 +1.50 22.60 1745 ---- 25.90B ---- 25.90B 25.10 +1.50 23.60 1750 ---- 27.10B ---- 27.10B 26.10 +1.50 24.60 1 1755 ---- 28.00B 25.50A 28.00B 27.20 +1.60 25.60 1760 ---- 29.10B ---- 29.10B 28.30 +1.70 26.60 1765 ---- 30.30B 27.60A 30.30B 29.50 +1.80 27.70 1770 ---- 31.50B 28.70A 31.50B 30.70 +1.90 28.80 5 1775 ---- 33.00B 29.90A 33.00B 31.90 +1.90 30.00 30 1780 ---- 34.10B 31.10A 34.10B 33.20 +2.00 31.20 1785 ---- 35.40B 32.30A 35.40B 34.50 +2.00 32.50 1790 ---- 36.80B 33.60A 36.80B 35.80 +2.00 33.80 1795 ---- 38.20B 34.90A 38.20B 37.30 +2.10 35.20 1800 ---- 40.00B 36.30A 39.90B 38.70 +2.10 36.60 1 1805 ---- 41.30B 37.70A 41.30B 40.20 +2.20 38.00 1810 ---- 42.80B 39.10A 42.80B 41.80 +2.30 39.50 1815 ---- 44.50B 40.70A 44.50B 43.40 +2.40 41.00 1820 ---- 46.20B 42.20A 46.20B 45.10 +2.50 42.60 1825 ---- 48.20B 43.80A 48.10B 46.80 +2.50 44.30 1 1830 ---- 49.70B 45.50A 49.60B 48.60 +2.60 46.00 1835 ---- 51.60B 47.20A 51.60B 50.40 +2.70 47.70 1840 ---- 53.50B 49.00A 53.50B 52.30 +2.80 49.50 1 1 1845 ---- 55.40B 50.80A 55.40B 54.20 +2.80 51.40 1850 ---- 57.70B 52.70A 57.60B 56.20 +2.90 53.30 6 1855 ---- 59.50B 54.60A 59.50B 58.20 +3.00 55.20 1860 ---- 61.60B 56.60A 61.60B 60.40 +3.10 57.30 3 1865 ---- 63.80B 58.60A 63.80B 62.50 +3.20 59.30 1870 ---- 66.00B 60.70A 66.00B 64.70 +3.20 61.50 1875 ---- 68.70B 62.90A 68.60B 67.00 +3.30 63.70 1880 ---- 70.70B 65.10A 70.70B 69.30 +3.40 65.90 400 1885 ---- 73.10B 67.30A 73.10B 71.70 +3.50 68.20 1890 ---- 75.60B 69.70A 75.60B 74.20 +3.60 70.60 1895 ---- 78.10B 72.00A 78.10B 76.70 +3.70 73.00 1900 ---- 81.00B 74.50A 81.00B 79.20 +3.70 75.50 260 1905 ---- 83.30B 77.00A 83.30B 81.90 +3.90 78.00 1 1910 ---- 86.00B 79.50A 86.00B 84.50 +3.90 80.60 2 1915 ---- 88.70B 82.10A 88.70B 87.30 +4.10 83.20 1920 ---- 91.50B 84.80A 91.50B 90.10 +4.10 86.00 1925 ---- 94.80B 87.50A 94.80B 92.90 +4.20 88.70 1930 ---- 97.30B 90.30A 97.30B 95.80 +4.30 91.50 1935 ---- 100.20B 93.10A 100.20B 98.80 +4.40 94.40 1940 ---- 103.30B 96.00A 103.30B 101.80 +4.50 97.30 1 1945 ---- 106.30B 98.90A 106.30B 104.90 +4.60 100.30 1950 ---- 109.80B 101.90A 109.70B 108.00 +4.60 103.40 2 1955 ---- 112.60B 104.90A 112.50B 111.10 +4.60 106.50 1960 ---- 115.80B 108.00A 115.80B 114.30 +4.70 109.60 1965 ---- 119.10B 111.20A 119.10B 117.60 +4.80 112.80 1970 ---- 122.40B 114.40A 122.40B 120.90 +4.90 116.00 1975 ---- 126.10B 117.60A 126.10B 124.30 +5.00 119.30 20 1980 ---- 129.50B 120.90A 129.50B 127.60 +5.00 122.60 1985 ---- 132.60B 124.20A 132.60B 131.10 +5.10 126.00 1990 ---- 136.10B 127.60A 136.10B 134.60 +5.20 129.40 1995 ---- 139.60B 131.00A 139.60B 138.10 +5.30 132.80 2000 ---- 143.50B 134.40A 143.50B 141.60 +5.30 136.30 13 2005 ---- 146.80B 137.90A 146.80B 145.20 +5.30 139.90 2010 ---- 150.40B 141.50A 150.40B 148.90 +5.50 143.40 150 2015 ---- 154.10B 145.10A 154.10B 152.60 +5.50 147.10 1 2020 ---- 157.80B 148.70A 157.80B 156.30 +5.60 150.70 1 2025 ---- 161.60B 152.30A 161.60B 160.00 +5.60 154.40 25 2030 ---- 165.30B 156.00A 165.30B 163.80 +5.70 158.10 2035 ---- 169.20B 159.70A 169.20B 167.60 +5.70 161.90 2040 ---- 173.00B 163.50A 173.00B 171.40 +5.80 165.60 2045 ---- 176.90B 167.30A 176.90B 175.30 +5.80 169.50 2050 ---- 180.80B 171.10A 180.80B 179.20 +5.90 173.30 22 2055 ---- 184.70B 175.00A 184.60B 183.20 +6.00 177.20 2060 ---- 188.70B 178.90A 188.70B 187.10 +6.00 181.10 2065 ---- 192.70B 182.80A 192.70B 191.10 +6.10 185.00 2070 ---- 196.70B 186.70A 196.70B 195.10 +6.10 189.00 2075 ---- 200.80B 190.70A 200.80B 199.20 +6.20 193.00 2080 ---- 204.80B 194.70A 204.80B 203.20 +6.20 197.00 2085 ---- 208.90B 198.70A 208.90B 207.30 +6.20 201.10 2090 ---- 213.10B 202.80A 213.10B 211.40 +6.30 205.10 2095 ---- 217.20B 206.90A 217.20B 215.60 +6.40 209.20 2100 ---- 221.40B 211.00A 221.40B 219.70 +6.30 213.40 2105 ---- 225.60B 215.10A 225.60B 223.90 +6.40 217.50 2110 ---- 229.80B 219.20A 229.80B 228.10 +6.40 221.70 2115 ---- 234.00B 223.40A 234.00B 232.40 +6.50 225.90 2120 ---- 238.30B 227.60A 238.30B 236.60 +6.50 230.10 2125 ---- 242.60B 231.80A 242.60B 240.90 +6.60 234.30 2130 ---- 246.90B 236.00A 246.90B 245.20 +6.60 238.60 2135 ---- 251.20B 240.30A 251.20B 249.50 +6.70 242.80 2140 ---- 255.50B 244.60A 255.50B 253.80 +6.70 247.10 2145 ---- 259.90B 248.90A 259.90B 258.10 +6.70 251.40 2150 ---- 264.30B 253.20A 264.30B 262.50 +6.70 255.80 3 2155 ---- 268.60B 257.50A 268.60B 266.80 +6.70 260.10 2160 ---- 273.10B 261.90A 273.10B 271.20 +6.70 264.50 2165 ---- 277.50B 266.20A 277.50B 275.60 +6.80 268.80 2170 ---- 281.90B 270.60A 281.90B 280.00 +6.80 273.20 2175 ---- 286.40B 275.00A 286.40B 284.50 +6.80 277.70 2 2180 ---- 290.80B 279.40A 290.80B 288.90 +6.80 282.10 2185 ---- 295.30B 283.80A 295.30B 293.40 +6.90 286.50 2190 ---- 299.80B 288.30A 299.80B 297.80 +6.80 291.00 2195 ---- 304.30B 292.70A 304.30B 302.30 +6.90 295.40 2200 ---- 308.80B 297.20A 308.80B 306.80 +6.90 299.90 2205 ---- 313.30B 301.60A 313.30B 311.30 +6.90 304.40 2210 ---- 317.90B 306.20A 317.90B 315.90 +7.00 308.90 2215 ---- 322.40B 310.60A 322.40B 320.40 +7.00 313.40 2220 ---- 327.00B 315.20A 327.00B 324.90 +6.90 318.00 2225 ---- 331.60B 319.70A 331.60B 329.50 +7.00 322.50 2230 ---- 336.20B 324.30A 336.20B 334.10 +7.00 327.10 2235 ---- 340.70B 328.80A 340.70B 338.70 +7.10 331.60 2240 ---- 345.40B 333.40A 345.40B 343.20 +7.00 336.20 2245 ---- 350.00B 337.90A 350.00B 347.90 +7.10 340.80 2250 ---- 354.60B 342.50A 354.60B 352.50 +7.10 345.40 1 2255 ---- 359.20B 347.10A 359.20B 357.10 +7.10 350.00 2260 ---- 363.90B 351.70A 363.90B 361.70 +7.10 354.60 2265 ---- 368.50B 356.30A 368.50B 366.40 +7.20 359.20 2270 ---- 373.20B 361.00A 373.20B 371.00 +7.10 363.90 2275 ---- 377.90B 365.60A 377.90B 375.70 +7.20 368.50 2280 ---- 382.50B 370.30A 382.50B 380.30 +7.10 373.20 2285 ---- 387.20B 374.90A 387.20B 385.00 +7.20 377.80 2290 ---- 391.90B 379.60A 391.90B 389.70 +7.20 382.50 2295 ---- 396.60B 384.30A 396.60B 394.40 +7.20 387.20 2300 ---- 401.30B 389.00A 401.30B 399.10 +7.20 391.90 2305 ---- 406.10B 393.60A 406.10B 403.80 +7.20 396.60 2310 ---- 410.80B 398.30A 410.80B 408.50 +7.20 401.30 2315 ---- 415.10B 403.00A 415.10B 413.30 +7.30 406.00 2320 ---- 419.30B 407.80A 419.30B 418.00 +7.30 410.70 2325 ---- 425.00B 412.50A 425.00B 422.70 +7.30 415.40 3 2330 ---- ---- 418.80A 418.80A 427.50 +7.40 420.10 2335 ---- ---- ---- ---- 432.20 +7.30 424.90 2340 ---- ---- ---- ---- 437.00 +7.40 429.60 2345 ---- ---- ---- ---- 441.70 +7.30 434.40 2350 ---- 448.90B 436.20A 448.90B 446.50 +7.40 439.10 15 2355 ---- ---- ---- ---- 451.30 +7.40 443.90 2360 ---- ---- ---- ---- 456.10 +7.40 448.70 2365 ---- ---- ---- ---- 460.90 +7.40 453.50 2370 ---- ---- ---- ---- 465.70 +7.40 458.30 2375 ---- 472.90B 460.10A 472.90B 470.50 +7.40 463.10 2380 ---- ---- ---- ---- 475.30 +7.40 467.90 1 2390 ---- ---- ---- ---- 484.90 +7.40 477.50 2400 ---- 497.00B 484.20A 497.00B 494.60 +7.50 487.10 7 2410 ---- ---- ---- ---- 504.20 +7.40 496.80 2420 ---- ---- ---- ---- 514.00 +7.50 506.50 2425 ---- 521.30B 508.30A 521.30B 518.80 +7.40 511.40 2430 ---- ---- ---- ---- 523.70 +7.50 516.20 2440 ---- ---- ---- ---- 533.40 +7.40 526.00 2450 ---- 545.80B 532.60A 545.80B 543.20 +7.50 535.70 2460 ---- ---- ---- ---- 553.00 +7.50 545.50 2470 ---- ---- ---- ---- 562.80 +7.50 555.30 2475 ---- 570.30B 557.10A 570.30B 567.70 +7.50 560.20 2500 ---- 594.90B 581.70A 594.90B 592.30 +7.50 584.80 2525 ---- 619.60B 606.30A 619.60B 617.10 +7.60 609.50 2550 ---- 644.40B 631.00A 644.40B 641.90 +7.50 634.40 2575 ---- 669.40B 655.90A 669.40B 666.90 +7.60 659.30 2600 ---- 694.40B 680.90A 694.40B 691.90 +7.60 684.30 2625 ---- 712.30B 707.30A 712.30B 716.90 +7.60 709.30 2650 ---- ---- ---- ---- 741.90 +7.60 734.30 2900 ---- ---- ---- ---- 991.90 +7.60 984.30 3250 ---- ---- ---- ---- 1341.90 +7.60 1334.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.90 +.10 1.80 1425 ---- ---- ---- ---- 2.30 +.10 2.20 1450 ---- ---- ---- ---- 2.90 +.20 2.70 1475 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1500 ---- 4.20B ---- 4.20B 4.30 +.30 4.00 1525 ---- 5.20B ---- 5.20B 5.20 +.30 4.90 24 1550 ---- 6.40B ---- 6.30B 6.40 +.40 6.00 18 1575 ---- 7.80B ---- 7.80B 7.70 +.40 7.30 56 1580 ---- 8.10B ---- 8.10B 8.10 +.50 7.60 1590 ---- 8.80B ---- 8.80B 8.70 +.50 8.20 1600 ---- 9.60B ---- 9.60B 9.40 +.60 8.80 3 1610 ---- 10.30B ---- 10.30B 10.20 +.60 9.60 1620 ---- 11.20B ---- 11.20B 11.00 +.70 10.30 1625 ---- 11.80B ---- 11.80B 11.50 +.70 10.80 1630 ---- 12.10B ---- 12.10B 11.90 +.70 11.20 1640 ---- 13.10B ---- 13.10B 12.90 +.80 12.10 1650 ---- 14.30B ---- 14.30B 13.90 +.80 13.10 1 1660 ---- 15.30B ---- 15.30B 15.10 +1.00 14.10 1670 ---- 16.60B ---- 16.60B 16.30 +1.00 15.30 1675 ---- 17.40B ---- 17.40B 16.90 +1.00 15.90 1680 ---- 17.90B ---- 17.90B 17.60 +1.10 16.50 1685 ---- 18.60B ---- 18.60B 18.30 +1.10 17.20 1690 ---- 19.40B ---- 19.40B 19.00 +1.20 17.80 1695 ---- 20.10B ---- 20.10B 19.70 +1.20 18.50 1700 ---- 21.10B ---- 21.10B 20.50 +1.20 19.30 158 1705 ---- 21.70B ---- 21.70B 21.30 +1.30 20.00 1710 ---- 22.60B ---- 22.60B 22.10 +1.30 20.80 1715 ---- 23.50B ---- 23.40B 23.00 +1.40 21.60 1720 ---- 24.40B ---- 24.40B 23.90 +1.40 22.50 1725 ---- 25.50B ---- 25.50B 24.80 +1.50 23.30 1730 ---- 26.30B ---- 26.30B 25.70 +1.40 24.30 1735 ---- 27.30B ---- 27.30B 26.70 +1.50 25.20 1740 ---- 28.40B ---- 28.40B 27.80 +1.60 26.20 1745 ---- 29.50B ---- 29.50B 28.80 +1.60 27.20 1750 ---- 30.80B ---- 30.80B 29.90 +1.70 28.20 346 1755 ---- 31.70B ---- 31.70B 31.10 +1.80 29.30 1760 ---- 32.90B ---- 32.90B 32.20 +1.80 30.40 1765 ---- 34.20B ---- 34.20B 33.50 +1.90 31.60 1770 ---- 35.50B ---- 35.50B 34.70 +1.90 32.80 1775 ---- 37.00B ---- 36.90B 36.00 +2.00 34.00 1780 ---- 38.20B ---- 38.20B 37.40 +2.10 35.30 1785 ---- 39.60B 36.60A 39.60B 38.80 +2.10 36.70 1790 ---- 41.00B 37.90A 41.00B 40.20 +2.20 38.00 1795 ---- 42.50B 39.30A 42.50B 41.70 +2.20 39.50 1800 ---- 44.30B 40.70A 44.20B 43.20 +2.30 40.90 100 1805 ---- 45.70B 42.20A 45.70B 44.80 +2.40 42.40 1810 ---- 47.30B 43.80A 47.30B 46.40 +2.40 44.00 1815 ---- 49.00B 45.30A 49.00B 48.10 +2.50 45.60 1820 ---- 50.80B 47.00A 50.80B 49.90 +2.60 47.30 8 1825 ---- 52.90B 48.60A 52.80B 51.60 +2.60 49.00 1830 ---- 54.50B 50.40A 54.50B 53.50 +2.80 50.70 1835 ---- 56.40B 52.10A 56.40B 55.30 +2.70 52.60 1840 ---- 58.30B 54.00A 58.30B 57.30 +2.90 54.40 1845 ---- 60.30B 55.80A 60.30B 59.30 +3.00 56.30 1850 ---- 62.70B 57.80A 62.50B 61.30 +3.00 58.30 11 1855 ---- 64.50B 59.80A 64.50B 63.40 +3.10 60.30 1860 ---- 66.60B 61.80A 66.60B 65.60 +3.20 62.40 1865 ---- 68.90B 63.90A 68.90B 67.80 +3.30 64.50 1 1870 ---- 71.10B 66.00A 71.10B 70.00 +3.30 66.70 40 1875 ---- 73.80B 68.20A 73.80B 72.30 +3.40 68.90 140 1880 ---- 75.80B 70.40A 75.80B 74.70 +3.50 71.20 1885 ---- 78.20B 72.70A 78.20B 77.10 +3.60 73.50 1890 ---- 80.70B 75.10A 80.70B 79.60 +3.70 75.90 1895 ---- 83.30B 77.50A 83.30B 82.10 +3.70 78.40 1900 ---- 86.30B 80.00A 86.30B 84.70 +3.80 80.90 203 1905 ---- 88.50B 82.50A 88.50B 87.30 +3.90 83.40 1910 ---- 91.20B 85.00A 91.20B 90.00 +4.00 86.00 1915 ---- 93.90B 87.70A 93.90B 92.70 +4.00 88.70 1920 ---- 97.20B 90.30A 97.20B 95.50 +4.10 91.40 1925 ---- 100.10B 93.10A 100.10B 98.40 +4.20 94.20 1930 ---- 102.50B 95.80A 102.40B 101.30 +4.30 97.00 1935 ---- 105.50B 98.70A 105.50B 104.20 +4.30 99.90 1940 ---- 108.50B 101.60A 108.50B 107.20 +4.40 102.80 1945 ---- 111.50B 104.50A 111.50B 110.30 +4.50 105.80 1950 ---- 115.10B 107.50A 115.10B 113.40 +4.60 108.80 1 1955 ---- 117.80B 110.50A 117.80B 116.50 +4.60 111.90 1960 ---- 121.00B 113.60A 121.00B 119.70 +4.70 115.00 1965 ---- 124.20B 116.70A 124.20B 123.00 +4.90 118.10 1970 ---- 127.50B 119.90A 127.40B 126.20 +4.80 121.40 1975 ---- 131.30B 123.10A 131.30B 129.60 +5.00 124.60 1 1980 ---- 134.20B 126.40A 134.10B 132.90 +5.00 127.90 1985 ---- 137.60B 129.70A 137.60B 136.30 +5.00 131.30 1990 ---- 141.10B 133.00A 141.10B 139.80 +5.20 134.60 1995 ---- 144.60B 136.40A 144.60B 143.30 +5.20 138.10 2000 ---- 148.50B 139.80A 148.50B 146.80 +5.30 141.50 38 2005 ---- 151.70B 143.30A 151.70B 150.40 +5.40 145.00 2010 ---- 155.30B 146.80A 155.30B 154.00 +5.40 148.60 2015 ---- 158.90B 150.30A 158.80B 157.60 +5.40 152.20 2020 ---- 162.60B 153.90A 162.60B 161.30 +5.50 155.80 2025 ---- 166.30B 157.50A 166.30B 165.00 +5.60 159.40 100 2030 ---- 170.10B 161.20A 170.10B 168.70 +5.60 163.10 2035 ---- 173.80B 164.90A 173.70B 172.50 +5.70 166.80 2040 ---- 177.60B 168.60A 177.50B 176.30 +5.70 170.60 2045 ---- 181.50B 172.40A 181.50B 180.10 +5.70 174.40 2050 ---- 185.30B 176.10A 185.30B 184.00 +5.80 178.20 100 2055 ---- 189.20B 179.90A 189.20B 187.80 +5.80 182.00 2060 ---- 193.10B 183.80A 193.00B 191.80 +5.90 185.90 150 2065 ---- 197.10B 187.70A 197.10B 195.70 +5.90 189.80 2070 ---- 201.00B 191.60A 201.00B 199.70 +6.00 193.70 2075 ---- 205.00B 195.50A 205.00B 203.70 +6.00 197.70 100 2080 ---- 209.10B 199.40A 209.10B 207.70 +6.10 201.60 2085 ---- 213.10B 203.40A 213.10B 211.70 +6.10 205.60 2090 ---- 217.20B 207.40A 217.20B 215.80 +6.10 209.70 2095 ---- 221.30B 211.40A 221.30B 219.90 +6.20 213.70 2100 ---- 225.40B 215.50A 225.40B 224.00 +6.20 217.80 2105 ---- 229.50B 219.60A 229.50B 228.10 +6.20 221.90 2110 ---- 233.70B 223.60A 233.70B 232.30 +6.30 226.00 2115 ---- 237.90B 227.80A 237.90B 236.40 +6.30 230.10 2120 ---- 242.10B 231.90A 242.10B 240.60 +6.30 234.30 2125 ---- 246.30B 236.10A 246.30B 244.80 +6.40 238.40 2130 ---- 250.60B 240.20A 250.60B 249.10 +6.50 242.60 2135 ---- 254.80B 244.40A 254.80B 253.30 +6.50 246.80 2140 ---- 259.10B 248.60A 259.10B 257.60 +6.50 251.10 2145 ---- 263.40B 252.90A 263.40B 261.90 +6.60 255.30 2150 ---- 267.70B 257.10A 267.70B 266.20 +6.60 259.60 9 2155 ---- 272.00B 261.40A 272.00B 270.50 +6.60 263.90 2160 ---- 276.40B 265.70A 276.40B 274.80 +6.60 268.20 2165 ---- 280.70B 270.00A 280.70B 279.20 +6.70 272.50 2170 ---- 285.10B 274.30A 285.10B 283.50 +6.70 276.80 2175 ---- 289.50B 278.70A 289.50B 287.90 +6.70 281.20 2180 ---- 293.90B 283.00A 293.90B 292.30 +6.80 285.50 2185 ---- 298.30B 287.40A 298.30B 296.70 +6.80 289.90 2190 ---- 302.80B 291.80A 302.80B 301.10 +6.80 294.30 2195 ---- 307.20B 296.20A 307.20B 305.60 +6.90 298.70 2200 ---- 311.70B 300.60A 311.70B 310.00 +6.90 303.10 2205 ---- 316.20B 305.00A 316.20B 314.50 +6.90 307.60 2210 ---- 320.70B 309.40A 320.70B 318.90 +6.90 312.00 2215 ---- 325.20B 313.90A 325.20B 323.40 +6.90 316.50 2220 ---- 329.70B 318.40A 329.70B 327.90 +6.90 321.00 2225 ---- 334.20B 322.80A 334.20B 332.40 +7.00 325.40 2230 ---- 338.70B 327.30A 338.70B 336.90 +7.00 329.90 2235 ---- 343.30B 331.80A 343.30B 341.50 +7.00 334.50 2240 ---- 347.80B 336.40A 347.80B 346.00 +7.00 339.00 2245 ---- 352.40B 340.90A 352.40B 350.50 +7.00 343.50 2250 ---- 357.00B 345.40A 357.00B 355.10 +7.00 348.10 2255 ---- 361.50B 350.00A 361.50B 359.70 +7.10 352.60 2260 ---- 366.10B 354.50A 366.10B 364.20 +7.00 357.20 2265 ---- 370.70B 359.10A 370.70B 368.80 +7.00 361.80 2270 ---- 375.40B 363.70A 375.40B 373.40 +7.00 366.40 2275 ---- 380.00B 368.20A 379.90B 378.00 +7.10 370.90 2280 ---- 384.60B 372.80A 384.60B 382.60 +7.00 375.60 2285 ---- 389.30B 377.50A 389.30B 387.30 +7.10 380.20 2290 ---- 393.90B 382.10A 393.90B 391.90 +7.10 384.80 2295 ---- 398.60B 386.70A 398.60B 396.50 +7.10 389.40 2300 ---- 403.20B 391.40A 403.20B 401.20 +7.10 394.10 2305 ---- 407.90B 396.00A 407.90B 405.90 +7.20 398.70 2310 ---- 412.60B 400.60A 412.60B 410.50 +7.10 403.40 2315 ---- 417.30B 405.30A 417.30B 415.20 +7.20 408.00 2320 ---- 422.00B 410.00A 422.00B 419.90 +7.20 412.70 2325 ---- 426.70B 414.70A 426.70B 424.60 +7.20 417.40 2330 ---- 431.40B 419.30A 431.40B 429.30 +7.20 422.10 2335 ---- 436.10B 424.00A 436.10B 434.00 +7.20 426.80 2340 ---- 440.90B 428.70A 440.90B 438.70 +7.20 431.50 2345 ---- 445.60B 433.40A 445.60B 443.40 +7.20 436.20 2350 ---- 450.30B 438.10A 450.30B 448.20 +7.30 440.90 2355 ---- 453.20B 442.90A 453.20B 452.90 +7.30 445.60 2360 ---- 453.20B 447.60A 453.20B 457.70 +7.30 450.40 2365 ---- ---- ---- ---- 462.40 +7.30 455.10 2370 ---- ---- ---- ---- 467.20 +7.30 459.90 2375 ---- 474.20B 461.80A 474.20B 471.90 +7.30 464.60 2380 ---- ---- ---- ---- 476.70 +7.30 469.40 2390 ---- ---- ---- ---- 486.30 +7.40 478.90 2400 ---- 498.10B 485.70A 498.10B 495.90 +7.40 488.50 2410 ---- ---- ---- ---- 505.50 +7.40 498.10 2420 ---- ---- ---- ---- 515.10 +7.40 507.70 2425 ---- 522.20B 509.70A 522.20B 519.90 +7.40 512.50 2430 ---- ---- ---- ---- 524.80 +7.50 517.30 2440 ---- ---- ---- ---- 534.40 +7.40 527.00 2450 ---- 546.50B 533.80A 546.50B 544.10 +7.40 536.70 2460 ---- ---- ---- ---- 553.90 +7.50 546.40 2470 ---- ---- ---- ---- 563.60 +7.50 556.10 2475 ---- 570.80B 558.10A 570.80B 568.50 +7.50 561.00 2500 ---- 595.40B 582.50A 595.40B 593.00 +7.50 585.50 2525 ---- 619.90B 607.00A 619.90B 617.50 +7.50 610.00 2550 ---- 644.60B 631.60A 644.60B 642.20 +7.50 634.70 2575 ---- 669.30B 656.20A 669.30B 667.00 +7.50 659.50 2600 ---- 694.30B 681.10A 694.30B 691.90 +7.60 684.30 2625 ---- 719.30B 706.00A 719.30B 716.90 +7.60 709.30 2650 ---- 744.10B 731.00A 744.00B 741.90 +7.60 734.30 1 OG SEP24 Gold Option PUT 1450 ---- ---- ---- ---- 3.30 +.20 3.10 1475 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 35 1500 ---- 4.80B ---- 4.80B 4.80 +.30 4.50 1525 ---- 5.90B ---- 5.90B 5.80 +.30 5.50 15 1550 ---- 7.20B ---- 7.10B 7.10 +.50 6.60 25 1575 ---- 8.70B ---- 8.70B 8.50 +.50 8.00 43 1600 ---- 10.60B ---- 10.60B 10.30 +.60 9.70 202 1625 ---- 12.80B ---- 12.80B 12.40 +.70 11.70 10 1640 ---- 13.90B ---- 13.90B 13.80 +.70 13.10 1650 ---- 15.40B ---- 15.40B 14.90 +.80 14.10 6 6 1660 ---- 16.20B ---- 16.20B 16.00 +.90 15.10 1670 ---- 17.40B ---- 17.40B 17.30 +1.00 16.30 1675 ---- 18.50B ---- 18.50B 17.90 +1.00 16.90 1680 ---- 18.70B ---- 18.70B 18.60 +1.10 17.50 1690 ---- 20.20B ---- 20.20B 20.00 +1.10 18.90 1700 ---- 22.10B ---- 22.10B 21.50 +1.20 20.30 85 76 1710 ---- 23.30B ---- 23.30B 23.10 +1.30 21.80 1720 ---- 25.10B ---- 25.00B 24.80 +1.30 23.50 1725 ---- 26.40B ---- 26.40B 25.70 +1.40 24.30 1730 ---- 27.00B ---- 27.00B 26.70 +1.50 25.20 1 1735 ---- ---- ---- 26.30A 27.60 ---- ---- 1740 ---- 28.90B ---- 28.90B 28.60 +1.50 27.10 1745 ---- 30.00B ---- 30.00B 29.70 +1.60 28.10 1750 ---- 31.50B ---- 31.50B 30.80 +1.70 29.10 18 1755 ---- 32.20B ---- 32.10B 31.90 +1.70 30.20 1760 ---- 33.40B ---- 33.40B 33.00 +1.80 31.20 1765 ---- 34.50B ---- 34.50B 34.20 +1.80 32.40 1 1770 ---- 35.80B ---- 35.80B 35.40 +1.90 33.50 1775 ---- 37.50B ---- 37.40B 36.60 +1.90 34.70 34 1780 ---- 38.40B ---- 38.40B 37.90 +1.90 36.00 1785 ---- 39.70B ---- 39.60B 39.30 +2.10 37.20 1790 ---- 41.10B 38.50A 41.00B 40.60 +2.00 38.60 1795 ---- 42.50B ---- 42.40B 42.10 +2.20 39.90 1800 ---- 44.50B ---- 44.50B 43.50 +2.20 41.30 14 1805 ---- 45.50B 42.70A 45.40B 45.00 +2.20 42.80 1810 ---- 47.10B 44.10A 47.10B 46.60 +2.30 44.30 5 1815 ---- 48.70B 45.60A 48.70B 48.20 +2.40 45.80 1820 ---- 50.30B 47.20A 50.20B 49.80 +2.40 47.40 1825 ---- 52.60B 48.80A 52.50B 51.50 +2.50 49.00 1830 ---- 53.80B 50.40A 53.80B 53.20 +2.50 50.70 1835 ---- 55.60B 52.10A 55.60B 55.00 +2.60 52.40 1840 ---- 57.40B 53.80A 57.40B 56.80 +2.70 54.10 1845 ---- 59.30B 55.60A 59.30B 58.70 +2.80 55.90 1850 ---- 61.80B 57.40A 61.70B 60.60 +2.80 57.80 259 1855 ---- 63.30B 59.30A 63.30B 62.60 +2.90 59.70 1860 ---- 65.30B 61.20A 65.30B 64.60 +3.00 61.60 1865 ---- 67.40B 63.20A 67.40B 66.70 +3.10 63.60 1870 ---- 69.50B 65.20A 69.50B 68.80 +3.20 65.60 1875 ---- 72.30B 67.30A 72.20B 71.00 +3.30 67.70 1 1880 ---- 74.50B 69.40A 74.40B 73.20 +3.40 69.80 1885 ---- 76.20B 71.50A 76.20B 75.50 +3.50 72.00 1890 ---- 78.50B 73.80A 78.50B 77.80 +3.50 74.30 1895 ---- 80.90B 76.00A 80.80B 80.20 +3.70 76.50 1900 ---- 84.00B 78.30A 84.00B 82.60 +3.70 78.90 79 1905 ---- 85.80B 80.70A 85.80B 85.10 +3.90 81.20 1910 ---- 88.30B 83.10A 88.30B 87.60 +3.90 83.70 1915 ---- 90.90B 85.60A 90.90B 90.20 +4.10 86.10 1920 ---- 93.60B 88.10A 93.60B 92.80 +4.10 88.70 1925 ---- 97.00B 90.70A 97.00B 95.50 +4.20 91.30 1930 ---- 99.00B 93.30A 99.00B 98.20 +4.30 93.90 1935 ---- 101.80B 95.90A 101.80B 101.00 +4.40 96.60 1940 ---- 104.60B 98.60A 104.60B 103.80 +4.50 99.30 1945 ---- 107.50B 101.40A 107.50B 106.70 +4.60 102.10 1950 ---- 111.10B 104.20A 111.10B 109.60 +4.60 105.00 38 78 1955 ---- 113.40B 107.10A 113.40B 112.60 +4.70 107.90 1960 ---- 116.40B 110.00A 116.40B 115.60 +4.80 110.80 1965 ---- 119.40B 112.90A 119.30B 118.60 +4.80 113.80 1970 ---- 122.50B 115.90A 122.40B 121.70 +4.90 116.80 1975 ---- 126.40B 119.00A 126.20B 124.90 +5.00 119.90 1 1980 ---- 128.90B 122.10A 128.90B 128.10 +5.00 123.10 1985 ---- 132.10B 125.20A 132.00B 131.30 +5.10 126.20 1990 ---- 135.40B 128.40A 135.40B 134.60 +5.20 129.40 1995 ---- 138.70B 131.60A 138.60B 137.90 +5.20 132.70 2000 ---- 142.70B 134.80A 142.60B 141.20 +5.20 136.00 10 2005 ---- 145.50B 138.10A 145.50B 144.60 +5.30 139.30 2010 ---- 148.90B 141.50A 148.90B 148.00 +5.30 142.70 2015 ---- 152.40B 144.80A 152.40B 151.50 +5.40 146.10 2020 ---- 155.90B 148.20A 155.90B 155.00 +5.50 149.50 2025 ---- 160.00B 151.70A 159.80B 158.60 +5.60 153.00 2030 ---- 163.00B 155.20A 163.00B 162.10 +5.60 156.50 2035 ---- 166.60B 158.70A 166.60B 165.70 +5.60 160.10 2040 ---- 170.30B 162.20A 170.30B 169.40 +5.70 163.70 2045 ---- 174.00B 165.80A 174.00B 173.10 +5.80 167.30 2050 ---- 177.70B 169.50A 177.70B 176.80 +5.90 170.90 7 2055 ---- 181.40B 173.10A 181.40B 180.50 +5.90 174.60 2060 ---- 185.20B 176.80A 185.20B 184.30 +6.00 178.30 2065 ---- 189.00B 180.50A 189.00B 188.10 +6.00 182.10 2070 ---- 192.80B 184.30A 192.80B 191.90 +6.10 185.80 2075 ---- 196.70B 188.00A 196.70B 195.70 +6.10 189.60 2080 ---- 200.60B 191.80A 200.60B 199.60 +6.10 193.50 2085 ---- 204.50B 195.70A 204.50B 203.50 +6.20 197.30 2090 ---- 208.40B 199.50A 208.40B 207.40 +6.20 201.20 2095 ---- 212.40B 203.40A 212.40B 211.30 +6.20 205.10 2100 ---- 216.40B 207.30A 216.40B 215.30 +6.20 209.10 2105 ---- 220.40B 211.20A 220.40B 219.30 +6.30 213.00 2110 ---- 224.40B 215.20A 224.40B 223.30 +6.30 217.00 2115 ---- 228.50B 219.20A 228.50B 227.30 +6.30 221.00 2120 ---- 232.50B 223.20A 232.50B 231.40 +6.30 225.10 2125 ---- 236.60B 227.20A 236.60B 235.50 +6.40 229.10 2130 ---- 240.70B 231.20A 240.70B 239.60 +6.40 233.20 2135 ---- 244.90B 235.30A 244.90B 243.70 +6.40 237.30 2140 ---- 249.00B 239.40A 249.00B 247.80 +6.40 241.40 2145 ---- 253.20B 243.50A 253.20B 252.00 +6.50 245.50 2150 ---- 257.40B 247.60A 257.40B 256.10 +6.40 249.70 1 2155 ---- 261.60B 251.70A 261.60B 260.30 +6.50 253.80 2160 ---- 265.80B 255.90A 265.80B 264.50 +6.50 258.00 2165 ---- 270.10B 260.10A 270.10B 268.80 +6.60 262.20 2170 ---- 274.30B 264.30A 274.30B 273.00 +6.60 266.40 2175 ---- 278.60B 268.50A 278.60B 277.30 +6.70 270.60 1 2180 ---- 282.90B 272.70A 282.90B 281.60 +6.70 274.90 2185 ---- 287.20B 277.00A 287.20B 285.80 +6.70 279.10 2190 ---- 291.50B 281.30A 291.50B 290.20 +6.80 283.40 2195 ---- 295.90B 285.50A 295.90B 294.50 +6.80 287.70 2200 ---- 300.20B 289.80A 300.20B 298.80 +6.80 292.00 2205 ---- 304.60B 294.10A 304.60B 303.20 +6.90 296.30 2210 ---- 308.90B 298.50A 308.90B 307.50 +6.90 300.60 2215 ---- 313.30B 302.80A 313.30B 311.90 +6.90 305.00 2220 ---- 317.70B 307.20A 317.70B 316.30 +6.90 309.40 2225 ---- 322.20B 311.50A 322.20B 320.70 +7.00 313.70 2230 ---- 326.60B 315.90A 326.60B 325.10 +7.00 318.10 2235 ---- 331.10B 320.30A 331.10B 329.60 +7.10 322.50 2240 ---- 335.50B 324.70A 335.50B 334.00 +7.00 327.00 2245 ---- 340.00B 329.20A 340.00B 338.50 +7.10 331.40 2250 ---- 344.50B 333.60A 344.50B 342.90 +7.10 335.80 2255 ---- 349.00B 338.00A 349.00B 347.40 +7.10 340.30 2260 ---- 353.50B 342.50A 353.50B 351.90 +7.10 344.80 2265 ---- 358.00B 347.00A 358.00B 356.40 +7.10 349.30 2270 ---- 362.50B 351.50A 362.50B 360.90 +7.20 353.70 2275 ---- 367.00B 356.00A 367.00B 365.40 +7.10 358.30 2280 ---- 371.60B 360.50A 371.60B 370.00 +7.20 362.80 2285 ---- 376.10B 365.00A 376.10B 374.50 +7.20 367.30 2290 ---- 380.70B 369.50A 380.70B 379.10 +7.30 371.80 2295 ---- 385.30B 374.00A 385.30B 383.60 +7.20 376.40 2300 ---- 389.90B 378.60A 389.90B 388.20 +7.30 380.90 2305 ---- 394.50B 383.10A 394.50B 392.80 +7.30 385.50 2310 ---- 399.10B 387.70A 399.10B 397.30 +7.20 390.10 2315 ---- 403.70B 392.30A 403.70B 401.90 +7.20 394.70 2320 ---- 408.30B 396.90A 408.30B 406.50 +7.20 399.30 2325 ---- 412.90B 401.50A 412.90B 411.20 +7.30 403.90 2330 ---- 417.60B 406.10A 417.60B 415.80 +7.30 408.50 2335 ---- 422.20B 410.70A 422.20B 420.40 +7.30 413.10 2340 ---- 426.90B 415.30A 426.90B 425.00 +7.30 417.70 2345 ---- 431.50B 419.90A 431.50B 429.70 +7.30 422.40 2350 ---- 436.20B 424.60A 436.20B 434.30 +7.30 427.00 2355 ---- 440.90B 429.20A 440.90B 439.00 +7.30 431.70 2360 ---- 445.60B 433.90A 445.60B 443.70 +7.40 436.30 2365 ---- 450.30B 438.50A 450.30B 448.30 +7.30 441.00 2370 ---- 454.90B 443.20A 454.90B 453.00 +7.30 445.70 2375 ---- 459.60B 447.90A 459.60B 457.70 +7.40 450.30 2380 ---- 464.40B 452.60A 464.40B 462.40 +7.40 455.00 2385 ---- 469.10B 457.30A 469.10B 467.10 +7.40 459.70 2390 ---- 473.80B 462.00A 473.80B 471.90 +7.50 464.40 2400 ---- 483.30B 471.40A 483.30B 481.30 +7.40 473.90 2410 ---- 491.30B 480.80A 491.30B 490.80 +7.50 483.30 2420 ---- ---- 491.90A 491.90A 500.30 +7.50 492.80 2425 ---- 507.10B 495.00A 507.10B 505.00 +7.40 497.60 2430 ---- ---- ---- ---- 509.80 +7.50 502.30 2440 ---- ---- ---- ---- 519.40 +7.50 511.90 2450 ---- 531.10B 518.90A 531.10B 528.90 +7.50 521.40 2460 ---- ---- ---- ---- 538.50 +7.50 531.00 2470 ---- ---- ---- ---- 548.20 +7.60 540.60 2475 ---- 555.10B 542.90A 555.10B 553.00 +7.60 545.40 2480 ---- ---- ---- ---- 557.80 +7.60 550.20 2500 ---- 579.30B 566.90A 579.30B 577.10 +7.60 569.50 2525 ---- 603.70B 591.10A 603.70B 601.40 +7.60 593.80 2550 ---- 628.10B 615.60A 628.10B 625.90 +7.70 618.20 2575 ---- 652.70B 640.00A 652.70B 650.40 +7.70 642.70 2600 ---- 677.30B 664.60A 677.30B 675.00 +7.70 667.30 2 2625 ---- 701.90B 689.20A 701.90B 699.80 +7.80 692.00 2650 ---- 726.80B 713.90A 726.80B 724.60 +7.70 716.90 2675 ---- 751.90B 738.80A 751.90B 749.60 +7.80 741.80 2900 ---- ---- ---- ---- 974.60 +7.80 966.80 3000 ---- ---- ---- ---- 1074.60 +7.80 1066.80 OG OCT24 Gold Option PUT 1450 ---- ---- ---- ---- 4.10 +.20 3.90 1475 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 1500 ---- 5.90B ---- 5.90B 5.90 +.30 5.60 7 1525 ---- 7.10B ---- 7.10B 7.10 +.40 6.70 1550 ---- 8.60B ---- 8.60B 8.50 +.40 8.10 29 1575 ---- 10.40B ---- 10.40B 10.10 +.40 9.70 1600 ---- 12.40B ---- 12.40B 12.10 +.50 1 11.60 1625 ---- 14.90B ---- 14.90B 14.50 +.70 13.80 1640 ---- 16.10B ---- 16.00B 16.10 +.70 15.40 1650 ---- 17.70B ---- 17.60B 17.30 +.80 16.50 1660 ---- 18.50B ---- 18.50B 18.50 +.80 17.70 1670 ---- 19.90B ---- 19.90B 19.90 +.90 19.00 1675 ---- 21.10B ---- 21.00B 20.60 +1.00 19.60 1 2 1680 ---- 21.40B ---- 21.40B 21.30 +1.00 20.30 1690 ---- 22.90B ---- 22.90B 22.80 +1.00 21.80 1700 ---- 25.00B ---- 24.70B 24.50 +1.20 23.30 1 1 1710 ---- 26.30B ---- 26.30B 26.20 +1.20 25.00 1720 ---- 28.20B ---- 28.20B 28.10 +1.40 26.70 1725 ---- 29.70B ---- 29.30B 29.10 +1.40 27.70 1730 ---- 30.70B ---- 30.30B 30.10 +1.50 28.60 70 1735 ---- ---- ---- 30.00A 31.10 ---- ---- 1740 ---- 32.30B ---- 32.30B 32.20 +1.60 30.60 1745 ---- 33.40B ---- 33.40B 33.30 +1.60 31.70 1750 ---- 35.10B ---- 34.70B 34.40 +1.60 32.80 1 1755 ---- 35.80B ---- 35.80B 35.60 +1.70 33.90 1760 ---- 37.00B ---- 37.00B 36.80 +1.80 35.00 1765 ---- 38.30B ---- 38.30B 38.10 +1.90 1 36.20 1770 ---- 39.60B ---- 39.60B 39.40 +1.90 37.50 1775 ---- 41.40B ---- 40.90B 40.70 +2.00 38.70 1780 ---- 42.30B ---- 42.30B 42.10 +2.10 40.00 1785 ---- 43.70B ---- 43.70B 43.50 +2.10 41.40 1790 ---- 45.10B ---- 45.10B 44.90 +2.10 42.80 1795 ---- 46.60B ---- 46.60B 46.40 +2.20 44.20 1800 47.90 48.70B 47.90 47.20A 47.90 +2.20 101 45.70 301 205 1805 ---- 49.70B ---- 49.70B 49.50 +2.30 47.20 1810 ---- 51.30B ---- 51.30B 51.10 +2.30 48.80 1815 ---- 53.00B ---- 53.00B 52.80 +2.40 50.40 1820 ---- 54.70B ---- 54.70B 54.50 +2.50 52.00 1825 ---- 57.10B ---- 56.90B 56.20 +2.50 53.70 1830 ---- 58.20B ---- 58.20B 58.00 +2.60 55.40 1835 ---- 60.10B ---- 60.10B 59.80 +2.60 57.20 1840 ---- 62.00B ---- 62.00B 61.70 +2.70 59.00 1845 ---- 63.90B 60.80A 63.90B 63.60 +2.70 60.90 1850 ---- 66.60B 62.60A 65.90B 65.60 +2.80 62.80 1855 ---- 67.90B 64.60A 67.90B 67.60 +2.90 64.70 1860 ---- 70.00B 66.50A 70.00B 69.70 +3.00 66.70 1865 ---- 72.10B 68.50A 72.10B 71.80 +3.00 68.80 1870 ---- 74.30B 70.60A 74.30B 74.00 +3.20 70.80 1875 ---- 77.20B 72.70A 76.70B 76.20 +3.30 72.90 1880 ---- 78.70B 74.90A 78.70B 78.50 +3.40 75.10 1885 ---- 81.10B 77.10A 81.10B 80.80 +3.50 77.30 1890 ---- 83.40B 79.30A 83.40B 83.10 +3.50 79.60 1895 ---- 85.80B 81.60A 85.80B 85.50 +3.60 81.90 1900 ---- 89.00B 83.90A 88.60B 88.00 +3.80 84.20 1 1905 ---- 90.70B 86.30A 90.70B 90.40 +3.80 86.60 1910 ---- 93.30B 88.80A 93.30B 93.00 +4.00 89.00 1915 ---- 95.90B 91.20A 95.90B 95.60 +4.10 91.50 1920 ---- 98.50B 93.80A 98.50B 98.20 +4.10 94.10 1925 ---- 102.00B 96.30A 101.40B 100.90 +4.20 96.70 1930 ---- 103.90B 99.00A 103.90B 103.60 +4.30 99.30 1935 ---- 106.70B 101.60A 106.60B 106.40 +4.40 102.00 1 1940 ---- 109.50B 104.40A 109.50B 109.20 +4.50 104.70 1945 ---- 112.40B 107.10A 112.30B 112.10 +4.60 107.50 1950 ---- 116.20B 109.90A 115.50B 115.00 +4.60 110.40 10 1955 ---- 118.30B 112.80A 118.30B 117.90 +4.70 113.20 1960 ---- 121.30B 115.70A 121.30B 120.90 +4.70 116.20 1965 ---- 124.30B 118.60A 124.30B 123.90 +4.70 119.20 1970 ---- 127.40B 121.60A 127.40B 127.00 +4.80 122.20 1975 ---- 131.30B 124.60A 130.60B 130.10 +4.80 125.30 1980 ---- 133.70B 127.70A 133.70B 133.30 +4.90 128.40 1985 ---- 136.90B 130.80A 136.90B 136.50 +5.00 131.50 1990 ---- 140.20B 134.00A 140.20B 139.70 +5.00 134.70 1995 ---- 143.50B 137.20A 143.50B 143.00 +5.00 138.00 2000 ---- 147.50B 140.40A 146.80B 146.40 +5.20 141.20 2005 ---- 150.20B 143.70A 150.20B 149.70 +5.20 144.50 2010 ---- 153.60B 147.00A 153.60B 153.10 +5.20 147.90 2015 ---- 157.10B 150.30A 157.10B 156.50 +5.20 151.30 2020 ---- 160.60B 153.70A 160.60B 160.00 +5.30 154.70 2025 ---- 164.60B 157.10A 164.00B 163.50 +5.40 158.10 2030 ---- 167.60B 160.60A 167.60B 167.10 +5.50 161.60 2035 ---- 171.20B 164.10A 171.20B 170.60 +5.50 165.10 2040 ---- 174.80B 167.60A 174.80B 174.20 +5.60 168.60 2045 ---- 178.50B 171.20A 178.50B 177.90 +5.70 172.20 2050 ---- 182.10B 174.70A 182.10B 181.50 +5.70 175.80 2055 ---- 185.90B 178.40A 185.90B 185.20 +5.70 179.50 25 2060 ---- 189.60B 182.00A 189.60B 188.90 +5.80 183.10 2065 ---- 193.40B 185.70A 193.40B 192.70 +5.90 186.80 2070 ---- 197.10B 189.40A 197.10B 196.50 +5.90 190.60 2075 ---- 201.00B 193.10A 201.00B 200.30 +6.00 194.30 2080 ---- 204.80B 196.90A 204.80B 204.10 +6.00 198.10 2085 ---- 208.70B 200.70A 208.70B 207.90 +6.00 201.90 2090 ---- 212.60B 204.50A 212.60B 211.80 +6.10 205.70 2095 ---- 216.50B 208.30A 216.50B 215.70 +6.10 209.60 2100 ---- 220.40B 212.20A 220.40B 219.60 +6.10 213.50 2105 ---- 224.40B 216.10A 224.40B 223.60 +6.20 217.40 2110 ---- 228.40B 220.00A 228.40B 227.50 +6.20 221.30 2115 ---- 232.40B 223.90A 232.40B 231.50 +6.20 225.30 2120 ---- 236.40B 227.90A 236.40B 235.50 +6.20 229.30 2125 ---- 240.40B 231.80A 240.40B 239.50 +6.20 233.30 2130 ---- 244.50B 235.80A 244.50B 243.60 +6.30 237.30 2135 ---- 248.60B 239.80A 248.60B 247.70 +6.40 241.30 2140 ---- 252.70B 243.90A 252.70B 251.80 +6.40 245.40 2145 ---- 256.80B 247.90A 256.80B 255.90 +6.40 249.50 2150 ---- 261.00B 252.00A 261.00B 260.00 +6.40 253.60 2155 ---- 265.10B 256.10A 265.10B 264.20 +6.50 257.70 2160 ---- 269.30B 260.20A 269.30B 268.30 +6.50 261.80 2165 ---- 273.50B 264.30A 273.50B 272.50 +6.50 266.00 2170 ---- 277.70B 268.50A 277.70B 276.70 +6.50 270.20 2175 ---- 281.90B 272.70A 281.90B 280.90 +6.60 274.30 2180 ---- 286.20B 276.80A 286.20B 285.20 +6.60 278.60 2185 ---- 290.40B 281.00A 290.40B 289.40 +6.60 282.80 2190 ---- 294.70B 285.30A 294.70B 293.70 +6.70 287.00 2195 ---- 299.00B 289.50A 299.00B 298.00 +6.70 291.30 2200 ---- 303.30B 293.70A 303.30B 302.30 +6.80 295.50 2205 ---- 307.60B 298.00A 307.60B 306.60 +6.80 299.80 2210 ---- 312.00B 302.30A 312.00B 310.90 +6.80 304.10 2215 ---- 316.30B 306.60A 316.30B 315.20 +6.80 308.40 2220 ---- 320.70B 310.90A 320.70B 319.60 +6.90 312.70 2225 ---- 325.00B 315.20A 325.00B 323.90 +6.80 317.10 2230 ---- 329.40B 319.50A 329.40B 328.30 +6.90 321.40 2235 ---- 333.80B 323.90A 333.80B 332.70 +6.90 325.80 2240 ---- 338.20B 328.30A 338.20B 337.10 +7.00 330.10 2245 ---- 342.70B 332.60A 342.70B 341.50 +7.00 334.50 2250 ---- 347.10B 337.00A 347.10B 345.90 +7.00 338.90 2255 ---- 351.60B 341.40A 351.60B 350.30 +7.00 343.30 2260 ---- 356.00B 345.80A 356.00B 354.80 +7.00 347.80 2265 ---- 360.50B 350.30A 360.50B 359.20 +7.00 352.20 2270 ---- 365.00B 354.70A 365.00B 363.70 +7.00 356.70 2275 ---- 369.50B 359.20A 369.50B 368.20 +7.10 361.10 2280 ---- 374.00B 363.60A 374.00B 372.70 +7.10 365.60 2285 ---- 378.50B 368.10A 378.50B 377.20 +7.10 370.10 2290 ---- 383.00B 372.60A 383.00B 381.70 +7.10 374.60 2295 ---- 387.50B 377.00A 387.50B 386.20 +7.10 379.10 2300 ---- 392.10B 381.60A 392.10B 390.70 +7.10 383.60 2305 ---- 396.60B 386.10A 396.60B 395.30 +7.20 388.10 2310 ---- 401.20B 390.60A 401.20B 399.80 +7.20 392.60 2315 ---- 405.80B 395.10A 405.80B 404.40 +7.20 397.20 2320 ---- 410.30B 399.70A 410.30B 408.90 +7.20 401.70 2325 ---- 414.90B 404.20A 414.90B 413.50 +7.20 406.30 2330 ---- 419.50B 408.80A 419.50B 418.10 +7.30 410.80 2335 ---- 424.20B 413.30A 424.20B 422.70 +7.30 415.40 2340 ---- 428.80B 417.90A 428.80B 427.30 +7.30 420.00 2345 ---- 433.40B 422.50A 433.40B 431.90 +7.30 424.60 2350 ---- 438.00B 427.10A 438.00B 436.50 +7.30 429.20 2355 ---- 442.70B 431.70A 442.70B 441.10 +7.30 433.80 2360 ---- 447.30B 436.30A 447.30B 445.80 +7.40 438.40 2365 ---- 452.00B 441.00A 452.00B 450.40 +7.30 443.10 2370 ---- 456.60B 445.60A 456.60B 455.10 +7.40 447.70 2375 ---- 461.30B 450.20A 461.30B 459.70 +7.40 452.30 2380 ---- 466.00B 454.90A 466.00B 464.40 +7.40 457.00 2385 ---- 470.70B 459.50A 470.70B 469.00 +7.30 461.70 2390 ---- 475.30B 464.20A 475.30B 473.70 +7.40 466.30 2400 ---- 484.70B 473.50A 484.70B 483.10 +7.40 475.70 2410 ---- 494.20B 482.90A 494.20B 492.50 +7.40 485.10 2420 ---- 503.60B 492.30A 503.60B 501.90 +7.40 494.50 2425 ---- 508.40B 497.00A 508.40B 506.70 +7.50 499.20 2430 ---- 513.10B 501.70A 513.00B 511.40 +7.50 503.90 2440 ---- 521.10B 511.20A 521.10B 520.90 +7.50 513.40 2450 ---- 532.20B 520.70A 532.20B 530.40 +7.50 522.90 2460 ---- ---- ---- ---- 539.90 +7.50 532.40 2470 ---- ---- ---- ---- 549.50 +7.60 541.90 2475 ---- 556.10B 544.50A 556.10B 554.30 +7.60 546.70 2480 ---- ---- ---- ---- 559.00 +7.50 551.50 2500 ---- 580.10B 568.50A 580.10B 578.30 +7.60 570.70 2525 ---- 604.30B 592.50A 604.30B 602.40 +7.60 594.80 2550 ---- 628.60B 616.70A 628.60B 626.70 +7.70 619.00 2575 ---- 653.10B 641.10A 653.10B 651.10 +7.70 643.40 2600 ---- 677.60B 665.50A 677.60B 675.60 +7.70 667.90 2625 ---- 702.20B 690.00A 702.20B 700.20 +7.80 692.40 2650 ---- 726.80B 714.60A 726.80B 724.90 +7.80 717.10 2675 ---- 751.60B 739.20A 751.60B 749.70 +7.80 741.90 3000 ---- ---- ---- ---- 1074.60 +7.80 1066.80 3500 ---- ---- ---- ---- 1574.60 +7.80 1566.80 4000 ---- ---- ---- ---- 2074.60 +7.80 2066.80 OG NOV24 Gold Option PUT 1450 ---- ---- ---- 5.20A 4.70 ---- ---- 1475 ---- 4.50B ---- 4.50B 5.60 +1.50 4.10 1500 ---- 5.60B ---- 5.60B 6.70 +1.60 5.10 1525 ---- ---- ---- ---- 7.90 +1.50 6.40 1550 ---- ---- ---- ---- 9.40 +1.50 7.90 1575 ---- ---- ---- ---- 11.10 +1.40 9.70 1600 ---- ---- ---- ---- 13.20 +1.40 11.80 1625 ---- ---- ---- ---- 15.50 +1.30 14.20 1650 ---- ---- ---- ---- 18.30 +1.20 17.10 1660 ---- ---- ---- ---- 19.60 +1.20 18.40 1670 ---- ---- ---- ---- 20.90 +1.20 19.70 1675 ---- ---- ---- ---- 21.60 +1.20 20.40 1680 ---- ---- ---- ---- 22.30 +1.20 21.10 1690 ---- ---- ---- ---- 23.80 +1.10 22.70 1700 ---- ---- ---- ---- 25.40 +1.20 24.20 1710 ---- ---- ---- ---- 27.10 +1.20 25.90 1720 ---- ---- ---- ---- 28.90 +1.20 27.70 1725 ---- ---- ---- ---- 29.80 +1.20 28.60 1730 ---- ---- ---- ---- 30.80 +1.20 29.60 1740 ---- ---- ---- ---- 32.80 +1.20 31.60 1750 ---- ---- ---- ---- 35.00 +1.40 33.60 1755 ---- ---- ---- 36.90A 36.10 ---- ---- 1760 ---- ---- ---- ---- 37.30 +1.50 35.80 1765 ---- ---- ---- ---- 38.50 +1.50 37.00 1770 ---- ---- ---- ---- 39.70 +1.50 38.20 1775 ---- ---- ---- ---- 41.00 +1.60 39.40 1780 ---- ---- ---- ---- 42.30 +1.70 40.60 1785 ---- ---- ---- ---- 43.70 +1.80 41.90 1790 ---- 43.30B ---- 43.30B 45.10 +1.90 43.20 1795 ---- 44.70B ---- 44.70B 46.50 +1.90 44.60 1800 ---- 46.20B ---- 46.20B 47.90 +1.90 46.00 1805 ---- 47.70B ---- 47.70B 49.40 +2.00 47.40 1810 ---- 49.20B ---- 49.20B 51.00 +2.10 48.90 1815 ---- 50.80B ---- 50.80B 52.60 +2.20 50.40 1820 ---- 52.40B ---- 52.40B 54.20 +2.20 52.00 1825 ---- 54.00B ---- 54.00B 55.90 +2.30 53.60 1830 ---- 55.70B ---- 55.70B 57.60 +2.40 55.20 1835 ---- 57.40B ---- 57.40B 59.40 +2.50 56.90 1840 ---- 59.20B ---- 59.20B 61.20 +2.60 58.60 1845 ---- 61.00B ---- 61.00B 63.00 +2.60 60.40 1850 ---- 62.90B ---- 62.90B 64.90 +2.70 62.20 1855 ---- 64.90B ---- 64.90B 66.80 +2.70 64.10 1860 ---- 66.90B ---- 66.90B 68.80 +2.80 66.00 1865 ---- 68.90B ---- 68.90B 70.80 +2.90 67.90 1870 ---- 70.90B ---- 70.80B 72.80 +2.90 69.90 1875 ---- 73.00B ---- 72.90B 74.90 +3.00 71.90 1880 ---- 75.10B ---- 75.00B 77.00 +3.00 74.00 1885 ---- 77.30B ---- 77.20B 79.20 +3.10 76.10 1890 ---- 79.50B ---- 79.40B 81.40 +3.10 78.30 1895 ---- 81.80B ---- 81.80B 83.70 +3.30 80.40 1900 ---- 84.10B ---- 84.10B 86.00 +3.30 82.70 1905 ---- 86.40B ---- 86.40B 88.30 +3.30 85.00 1910 ---- 88.80B ---- 88.80B 90.70 +3.40 87.30 1915 ---- 91.30B ---- 91.30B 93.10 +3.40 89.70 1920 ---- 93.80B ---- 93.80B 95.60 +3.50 92.10 1925 ---- 96.30B ---- 96.20B 98.10 +3.60 94.50 1930 ---- 98.90B ---- 98.80B 100.70 +3.70 97.00 1935 ---- 101.50B ---- 101.50B 103.30 +3.70 99.60 1940 ---- 104.20B ---- 104.20B 106.00 +3.80 102.20 1945 ---- 106.90B ---- 106.80B 108.70 +3.90 104.80 1950 ---- 109.70B ---- 109.70B 111.40 +3.90 107.50 1955 ---- 112.50B ---- 112.50B 114.20 +4.00 110.20 1960 ---- 115.30B ---- 115.30B 117.10 +4.10 113.00 1965 ---- 118.20B ---- 118.20B 120.00 +4.20 115.80 1970 ---- 121.10B ---- 121.10B 122.90 +4.30 118.60 1975 ---- 124.10B ---- 124.10B 125.90 +4.40 121.50 1980 ---- 127.10B ---- 127.10B 128.90 +4.50 124.40 1985 ---- 130.20B ---- 130.20B 131.90 +4.50 127.40 1990 ---- 133.30B ---- 133.30B 135.00 +4.60 130.40 1995 ---- 136.40B ---- 136.40B 138.20 +4.70 133.50 2000 ---- 139.60B ---- 139.60B 141.30 +4.70 136.60 2005 ---- 142.80B ---- 142.80B 144.50 +4.80 139.70 2010 ---- 146.10B ---- 146.10B 147.80 +4.90 142.90 2015 ---- 149.40B ---- 149.40B 151.10 +5.00 146.10 2020 ---- 152.70B ---- 152.70B 154.40 +5.00 149.40 2025 ---- 156.10B ---- 156.10B 157.70 +5.10 152.60 2030 ---- 159.50B ---- 159.50B 161.10 +5.10 156.00 2035 ---- 162.90B ---- 162.90B 164.50 +5.20 159.30 2040 ---- 166.40B ---- 166.40B 168.00 +5.30 162.70 2045 ---- 169.90B ---- 169.90B 171.40 +5.20 166.20 2050 ---- 173.40B ---- 173.40B 174.90 +5.30 169.60 2055 ---- 177.00B ---- 177.00B 178.50 +5.40 173.10 2060 ---- 180.50B ---- 180.50B 182.00 +5.40 176.60 2065 ---- 184.20B ---- 184.20B 185.60 +5.40 180.20 2070 ---- 187.80B ---- 187.80B 189.30 +5.50 183.80 2075 ---- 191.50B ---- 191.50B 192.90 +5.50 187.40 2080 ---- 195.20B ---- 195.20B 196.60 +5.60 191.00 2085 ---- 198.90B ---- 198.90B 200.30 +5.60 194.70 2090 ---- 202.70B ---- 202.70B 204.00 +5.60 198.40 2095 ---- 206.50B ---- 206.50B 207.80 +5.70 202.10 2100 ---- 210.30B ---- 210.30B 211.60 +5.80 205.80 2105 ---- 214.10B ---- 214.10B 215.40 +5.80 209.60 2110 ---- 218.00B ---- 218.00B 219.20 +5.80 213.40 2115 ---- 221.90B ---- 221.90B 223.10 +5.90 217.20 2120 ---- 225.80B ---- 225.80B 227.00 +6.00 221.00 2125 ---- 229.70B ---- 229.70B 230.90 +6.10 224.80 2130 ---- 233.70B ---- 233.70B 234.80 +6.10 228.70 2135 ---- 237.60B ---- 237.60B 238.80 +6.20 232.60 2140 ---- 241.60B ---- 241.60B 242.80 +6.30 236.50 2145 ---- 245.60B ---- 245.60B 246.80 +6.40 240.40 2150 ---- 249.60B ---- 249.60B 250.80 +6.40 244.40 630 2155 ---- 253.70B ---- 253.70B 254.80 +6.40 248.40 2160 ---- 257.80B ---- 257.80B 258.90 +6.50 252.40 2165 ---- 261.80B ---- 261.80B 263.00 +6.60 256.40 2170 ---- 266.00B ---- 266.00B 267.10 +6.70 260.40 2175 ---- 270.10B ---- 270.10B 271.20 +6.70 264.50 2180 ---- 274.20B ---- 274.20B 275.30 +6.70 268.60 2185 ---- 278.40B ---- 278.40B 279.50 +6.80 272.70 2190 ---- 282.50B ---- 282.50B 283.60 +6.80 276.80 2195 ---- 286.70B ---- 286.70B 287.80 +6.90 280.90 2200 ---- 290.90B ---- 290.90B 292.00 +6.90 285.10 2205 ---- 295.20B ---- 295.20B 296.20 +7.00 289.20 2210 ---- 299.40B ---- 299.40B 300.50 +7.10 293.40 2215 ---- 303.60B ---- 303.60B 304.70 +7.10 297.60 2220 ---- 307.90B ---- 307.90B 308.90 +7.00 301.90 2225 ---- 312.20B ---- 312.20B 313.20 +7.10 306.10 2230 ---- 316.50B ---- 316.50B 317.50 +7.20 310.30 2235 ---- 320.80B ---- 320.80B 321.80 +7.20 314.60 2240 ---- 325.10B ---- 325.10B 326.10 +7.20 318.90 2245 ---- 329.40B ---- 329.40B 330.40 +7.20 323.20 2250 ---- 333.80B ---- 333.80B 334.70 +7.20 327.50 2255 ---- 338.20B ---- 338.20B 339.00 +7.20 331.80 2260 ---- 342.50B ---- 342.50B 343.30 +7.10 336.20 2265 ---- 346.90B ---- 346.90B 347.70 +7.20 340.50 2270 ---- 351.30B 344.80A 351.30B 352.00 +7.10 344.90 2275 ---- 355.70B 349.10A 355.70B 356.40 +7.10 349.30 2280 ---- 360.20B 353.50A 360.20B 360.80 +7.20 353.60 2285 ---- 364.60B 357.80A 364.60B 365.20 +7.20 358.00 2290 ---- 369.00B 362.20A 369.00B 369.60 +7.20 362.40 2295 ---- 373.50B 366.60A 373.50B 374.00 +7.10 366.90 2300 ---- 378.00B 371.00A 378.00B 378.50 +7.20 371.30 2305 ---- 382.40B 375.40A 382.40B 382.90 +7.20 375.70 2310 ---- 386.90B 379.80A 386.90B 387.40 +7.30 380.10 2315 ---- 391.40B 384.30A 391.40B 391.80 +7.20 384.60 2320 ---- 395.90B 388.70A 395.90B 396.30 +7.20 389.10 2325 ---- 400.40B 393.20A 400.40B 400.80 +7.30 393.50 2330 ---- 405.00B 397.60A 405.00B 405.30 +7.30 398.00 2335 ---- 409.50B 402.10A 409.50B 409.80 +7.30 402.50 2340 ---- 414.10B 406.60A 414.10B 414.30 +7.30 407.00 2345 ---- 418.60B 411.00A 418.60B 418.90 +7.40 411.50 2350 ---- 423.20B 415.50A 423.20B 423.40 +7.40 416.00 2355 ---- 427.70B 420.10A 427.70B 427.90 +7.40 420.50 2360 ---- 432.30B 424.60A 432.30B 432.50 +7.40 425.10 2365 ---- 436.90B 429.10A 436.90B 437.10 +7.50 429.60 2370 ---- 441.50B 433.60A 441.50B 441.60 +7.40 434.20 2375 ---- 446.10B 438.20A 446.10B 446.20 +7.50 438.70 2380 ---- 450.80B 442.70A 450.80B 450.80 +7.50 443.30 2385 ---- 455.40B 447.30A 455.40B 455.40 +7.50 447.90 2390 ---- 460.00B 451.90A 460.00B 460.00 +7.50 452.50 2395 ---- 464.60B 456.50A 464.60B 464.60 +7.50 457.10 2400 ---- 469.30B 461.10A 469.30B 469.20 +7.50 461.70 2410 ---- 478.60B 470.30A 478.60B 478.50 +7.60 470.90 2420 ---- 487.90B 479.50A 487.90B 487.80 +7.60 480.20 2425 ---- 492.60B 484.20A 492.60B 492.40 +7.60 484.80 2430 ---- 497.30B 488.80A 497.30B 497.10 +7.60 489.50 2440 ---- 506.60B 498.10A 506.60B 506.40 +7.60 498.80 2450 ---- 516.00B 507.40A 516.00B 515.80 +7.60 508.20 2460 ---- 525.50B 516.80A 525.50B 525.20 +7.60 517.60 2470 ---- 535.00B 526.20A 535.00B 534.70 +7.70 527.00 2475 ---- 539.70B 530.90A 539.70B 539.40 +7.70 531.70 2480 ---- 544.50B 535.60A 544.50B 544.10 +7.70 536.40 2490 ---- 553.20B 545.00A 553.10B 553.60 +7.70 545.90 2500 ---- 563.50B 554.50A 563.50B 563.10 +7.70 555.40 2525 ---- 587.50B 578.30A 587.50B 587.00 +7.80 579.20 2550 ---- 611.50B 602.10A 611.50B 611.00 +7.80 603.20 2575 ---- 635.70B 626.10A 635.70B 635.10 +7.80 627.30 2600 ---- 660.00B 650.20A 660.00B 659.40 +7.80 651.60 1 2625 ---- 684.50B 674.60A 684.50B 683.70 +7.80 675.90 2650 ---- 709.00B 698.90A 709.00B 708.20 +7.80 700.40 2675 ---- 733.60B 723.40A 733.60B 732.80 +7.90 724.90 2700 ---- 758.20B 747.90A 758.20B 757.40 +7.80 749.60 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 +.10 .10 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 +.10 .20 1075 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .50 +.10 .40 1125 ---- ---- ---- ---- .60 +.20 .40 1130 ---- ---- ---- ---- .60 +.10 .50 1140 ---- ---- ---- ---- .60 +.10 .50 1150 ---- ---- ---- ---- .70 +.20 .50 1160 ---- ---- ---- ---- .70 +.10 .60 1170 ---- ---- ---- ---- .80 +.20 .60 1175 ---- ---- ---- ---- .80 +.10 .70 1180 ---- ---- ---- ---- .80 +.10 .70 1190 ---- ---- ---- ---- .90 +.20 .70 1200 ---- ---- ---- ---- 1.00 +.20 .80 1210 ---- ---- ---- ---- 1.00 +.10 .90 1220 ---- ---- ---- ---- 1.10 +.20 .90 1225 ---- ---- ---- ---- 1.10 +.10 1.00 1230 ---- ---- ---- ---- 1.20 +.20 1.00 1235 ---- ---- ---- ---- 1.20 +.10 1.10 1240 ---- ---- ---- ---- 1.30 +.20 1.10 1245 ---- ---- ---- ---- 1.30 +.20 1.10 1250 ---- ---- ---- ---- 1.40 +.20 1.20 70 1255 ---- ---- ---- ---- 1.40 +.20 1.20 1260 ---- ---- ---- ---- 1.50 +.20 1.30 1265 ---- ---- ---- ---- 1.50 +.20 1.30 1270 ---- ---- ---- ---- 1.60 +.20 1.40 1275 ---- ---- ---- ---- 1.60 +.20 1.40 1280 ---- ---- ---- ---- 1.70 +.20 1.50 1285 ---- ---- ---- ---- 1.70 +.10 1.60 1290 ---- ---- ---- ---- 1.80 +.20 1.60 1295 ---- ---- ---- ---- 1.90 +.20 1.70 1300 ---- ---- ---- ---- 1.90 +.20 1.70 1305 ---- ---- ---- ---- 2.00 +.20 1.80 1310 ---- ---- ---- ---- 2.00 +.10 1.90 1315 ---- ---- ---- ---- 2.10 +.20 1.90 1320 ---- ---- ---- ---- 2.20 +.20 2.00 1325 ---- ---- ---- ---- 2.30 +.20 2.10 1330 ---- ---- ---- ---- 2.30 +.10 2.20 1335 ---- ---- ---- ---- 2.40 +.20 2.20 1340 ---- ---- ---- ---- 2.50 +.20 2.30 1345 ---- ---- ---- ---- 2.60 +.20 2.40 1350 ---- ---- ---- ---- 2.70 +.20 2.50 1355 ---- ---- ---- ---- 2.80 +.20 2.60 1360 ---- ---- ---- ---- 2.90 +.20 2.70 1365 ---- ---- ---- ---- 3.00 +.20 2.80 1370 ---- ---- ---- ---- 3.10 +.20 2.90 1375 ---- ---- ---- ---- 3.20 +.20 3.00 1380 ---- ---- ---- ---- 3.30 +.20 3.10 1385 ---- ---- ---- ---- 3.40 +.20 3.20 1390 ---- ---- ---- ---- 3.50 +.20 3.30 1395 ---- ---- ---- ---- 3.60 +.20 3.40 1400 ---- ---- ---- ---- 3.80 +.30 3.50 1405 ---- ---- ---- ---- 3.90 +.20 3.70 1410 ---- ---- ---- ---- 4.10 +.30 3.80 1415 ---- ---- ---- ---- 4.20 +.20 4.00 1420 ---- ---- ---- ---- 4.40 +.30 4.10 1425 ---- ---- ---- ---- 4.50 +.20 4.30 1430 ---- ---- ---- ---- 4.70 +.30 4.40 1435 ---- ---- ---- ---- 4.90 +.30 4.60 1440 ---- ---- ---- ---- 5.00 +.20 4.80 1445 ---- ---- ---- ---- 5.20 +.30 4.90 1450 ---- ---- ---- ---- 5.40 +.30 5.10 1455 ---- ---- ---- ---- 5.60 +.30 5.30 1460 ---- ---- ---- ---- 5.80 +.30 5.50 1465 ---- ---- ---- ---- 6.10 +.40 5.70 1470 ---- ---- ---- ---- 6.30 +.40 5.90 1475 ---- ---- ---- ---- 6.50 +.30 6.20 1480 ---- ---- ---- ---- 6.80 +.40 6.40 1485 ---- ---- ---- ---- 7.00 +.40 6.60 1490 ---- ---- ---- ---- 7.30 +.40 6.90 1495 ---- ---- ---- ---- 7.50 +.40 7.10 1500 ---- ---- ---- ---- 7.80 +.40 7.40 1 1505 ---- ---- ---- ---- 8.10 +.40 7.70 1510 ---- ---- ---- ---- 8.40 +.50 7.90 1515 ---- ---- ---- ---- 8.70 +.50 8.20 1520 ---- ---- ---- ---- 9.00 +.50 8.50 1525 ---- ---- ---- ---- 9.30 +.50 8.80 1530 ---- ---- ---- ---- 9.60 +.50 9.10 1535 ---- ---- ---- ---- 9.90 +.50 9.40 1540 ---- ---- ---- ---- 10.20 +.50 9.70 1545 ---- ---- ---- ---- 10.60 +.50 10.10 1550 10.50 10.50 10.50 10.50 10.90 +.50 10 10.40 10 120 1555 ---- ---- ---- ---- 11.30 +.50 10.80 1560 ---- ---- ---- ---- 11.70 +.60 11.10 1565 ---- ---- ---- ---- 12.10 +.60 11.50 1570 ---- ---- ---- ---- 12.50 +.60 11.90 1575 ---- ---- ---- ---- 12.90 +.60 12.30 1580 ---- ---- ---- ---- 13.30 +.60 12.70 1585 ---- ---- ---- ---- 13.70 +.60 13.10 1590 ---- ---- ---- ---- 14.20 +.70 13.50 1595 ---- ---- ---- ---- 14.60 +.70 13.90 1600 ---- ---- ---- ---- 15.10 +.70 14.40 1605 ---- ---- ---- ---- 15.60 +.80 14.80 1610 ---- ---- ---- ---- 16.10 +.80 15.30 1615 ---- ---- ---- ---- 16.60 +.80 15.80 1620 ---- ---- ---- ---- 17.10 +.80 16.30 1625 ---- ---- ---- ---- 17.70 +.80 16.90 1630 ---- ---- ---- ---- 18.30 +.90 17.40 1635 ---- ---- ---- ---- 18.80 +.80 18.00 1640 ---- ---- ---- ---- 19.40 +.80 18.60 1645 ---- ---- ---- ---- 20.10 +.90 19.20 1650 ---- ---- ---- ---- 20.70 +.90 19.80 1655 ---- ---- ---- ---- 21.40 +1.00 20.40 1660 ---- ---- ---- ---- 22.10 +1.00 21.10 1665 ---- ---- ---- ---- 22.80 +1.00 21.80 1670 ---- ---- ---- ---- 23.50 +1.00 22.50 1675 ---- ---- ---- ---- 24.30 +1.00 23.30 250 250 1680 ---- ---- ---- ---- 25.00 +1.00 24.00 1685 ---- ---- ---- ---- 25.80 +1.00 24.80 1690 ---- ---- ---- ---- 26.70 +1.10 25.60 1695 ---- ---- ---- ---- 27.50 +1.00 26.50 1700 ---- ---- ---- ---- 28.40 +1.10 27.30 1 501 1705 ---- ---- ---- ---- 29.30 +1.10 28.20 1710 ---- ---- ---- ---- 30.20 +1.10 29.10 1715 ---- ---- ---- ---- 31.20 +1.10 30.10 1720 ---- ---- ---- ---- 32.10 +1.10 31.00 1725 ---- ---- ---- ---- 33.20 +1.20 32.00 1 1 1730 ---- ---- ---- ---- 34.20 +1.20 33.00 1735 ---- ---- ---- ---- 35.30 +1.20 34.10 1740 ---- ---- ---- ---- 36.40 +1.30 35.10 1745 ---- ---- ---- ---- 37.50 +1.30 36.20 1750 ---- ---- ---- ---- 38.60 +1.20 37.40 1 1 1755 ---- ---- ---- ---- 39.80 +1.30 38.50 1760 ---- ---- ---- ---- 41.10 +1.40 39.70 1765 ---- ---- ---- ---- 42.30 +1.40 40.90 1770 ---- ---- ---- ---- 43.60 +1.40 42.20 1775 ---- ---- ---- ---- 44.90 +1.40 43.50 1780 ---- ---- ---- ---- 46.30 +1.50 44.80 1785 ---- ---- ---- ---- 47.70 +1.60 46.10 1790 ---- ---- ---- ---- 49.10 +1.60 47.50 1795 ---- ---- ---- ---- 50.60 +1.70 48.90 1800 52.80 52.80 52.50A 52.50A 52.10 +1.70 4 50.40 750 1805 ---- 51.90B ---- 51.90B 53.60 +1.80 51.80 1810 ---- 53.50B ---- 53.50B 55.20 +1.80 53.40 1815 ---- 55.10B ---- 55.10B 56.90 +2.00 54.90 1820 ---- 56.80B ---- 56.80B 58.50 +2.00 56.50 1825 ---- 58.50B ---- 58.50B 60.20 +2.10 58.10 155 1830 ---- 60.20B ---- 60.20B 62.00 +2.20 59.80 1835 ---- 62.00B ---- 62.00B 63.70 +2.20 61.50 1840 ---- 63.80B ---- 63.80B 65.60 +2.30 63.30 1845 ---- 65.70B ---- 65.70B 67.40 +2.30 65.10 1850 ---- 67.70B ---- 67.70B 69.30 +2.40 66.90 1855 ---- 69.60B ---- 69.50B 71.30 +2.50 68.80 1860 ---- 71.60B ---- 71.50B 73.30 +2.60 70.70 1865 ---- 73.60B ---- 73.50B 75.30 +2.70 72.60 1870 ---- 75.70B ---- 75.60B 77.40 +2.80 74.60 1875 ---- 77.80B ---- 77.70B 79.50 +2.80 76.70 1880 ---- 79.90B ---- 79.90B 81.70 +2.90 78.80 1885 ---- 82.10B ---- 82.10B 83.90 +3.00 80.90 1890 ---- 84.40B ---- 84.30B 86.10 +3.00 83.10 1895 ---- 86.70B ---- 86.70B 88.40 +3.10 85.30 1900 ---- 89.00B ---- 88.90B 90.80 +3.20 87.60 1905 ---- 91.40B ---- 91.40B 93.20 +3.30 89.90 1910 ---- 93.80B ---- 93.80B 95.60 +3.40 92.20 1915 ---- 96.20B ---- 96.20B 98.00 +3.40 94.60 1920 ---- 98.70B ---- 98.70B 100.60 +3.60 97.00 1925 ---- 101.30B ---- 101.30B 103.10 +3.60 99.50 1930 ---- 103.90B ---- 103.90B 105.70 +3.70 102.00 1935 ---- 106.50B ---- 106.50B 108.30 +3.70 104.60 1940 ---- 109.20B ---- 109.20B 111.00 +3.80 107.20 1945 ---- 111.90B ---- 111.90B 113.70 +3.90 109.80 1950 ---- 114.60B ---- 114.60B 116.50 +4.00 112.50 1955 ---- 117.40B ---- 117.40B 119.30 +4.10 115.20 1960 ---- 120.30B ---- 120.30B 122.10 +4.10 118.00 1965 ---- 123.10B ---- 123.10B 125.00 +4.20 120.80 100 100 1970 ---- 126.10B ---- 126.10B 127.90 +4.30 123.60 1975 ---- 129.00B ---- 129.00B 130.90 +4.40 126.50 1980 ---- 132.00B ---- 132.00B 133.90 +4.40 129.50 1985 ---- 135.10B ---- 135.10B 136.90 +4.50 132.40 1990 ---- 138.20B ---- 138.20B 140.00 +4.60 135.40 1995 ---- 141.30B ---- 141.30B 143.10 +4.60 138.50 2000 ---- 144.40B ---- 144.40B 146.30 +4.70 141.60 300 319 2005 ---- 147.60B ---- 147.60B 149.40 +4.70 144.70 2010 ---- 150.90B ---- 150.90B 152.70 +4.90 147.80 2015 ---- 154.10B ---- 154.10B 155.90 +4.90 151.00 2020 ---- 157.40B ---- 157.40B 159.20 +5.00 154.20 2025 ---- 160.80B ---- 160.80B 162.50 +5.00 157.50 2030 ---- 164.20B ---- 164.20B 165.90 +5.10 160.80 2035 ---- 167.60B ---- 167.60B 169.30 +5.20 164.10 2040 ---- 171.00B ---- 171.00B 172.70 +5.20 167.50 2045 ---- 174.50B ---- 174.50B 176.10 +5.20 170.90 2050 ---- 178.00B ---- 178.00B 179.60 +5.30 174.30 86 2055 ---- 181.50B ---- 181.50B 183.10 +5.30 177.80 2060 ---- 185.10B ---- 185.10B 186.60 +5.40 181.20 2065 ---- 188.70B ---- 188.70B 190.20 +5.50 184.70 2070 ---- 192.30B ---- 192.30B 193.80 +5.50 188.30 2075 ---- 195.90B ---- 195.90B 197.40 +5.50 191.90 2080 ---- 199.60B ---- 199.60B 201.10 +5.70 195.40 2085 ---- 203.30B ---- 203.30B 204.70 +5.60 199.10 2090 ---- 207.00B ---- 207.00B 208.40 +5.70 202.70 2095 ---- 210.80B ---- 210.80B 212.10 +5.70 206.40 2100 ---- 214.60B ---- 214.60B 215.90 +5.80 210.10 201 2105 ---- 218.40B ---- 218.40B 219.70 +5.90 213.80 2110 ---- 222.20B ---- 222.20B 223.50 +5.90 217.60 2115 ---- 226.00B ---- 226.00B 227.30 +5.90 221.40 2120 ---- 229.90B ---- 229.90B 231.10 +5.90 225.20 2125 ---- 233.80B ---- 233.80B 235.00 +6.00 229.00 2130 ---- 237.70B ---- 237.70B 238.90 +6.10 232.80 2135 ---- 241.70B ---- 241.70B 242.80 +6.10 236.70 2140 ---- 245.60B ---- 245.60B 246.70 +6.10 240.60 2145 ---- 249.60B ---- 249.60B 250.70 +6.20 244.50 2150 ---- 253.60B ---- 253.60B 254.60 +6.20 248.40 600 2155 ---- 257.60B ---- 257.60B 258.60 +6.20 252.40 2160 ---- 261.60B ---- 261.60B 262.60 +6.20 256.40 2165 ---- 265.70B ---- 265.70B 266.70 +6.40 260.30 2170 ---- 269.70B ---- 269.70B 270.70 +6.30 264.40 2175 ---- 273.80B ---- 273.80B 274.80 +6.40 268.40 2180 ---- 277.90B ---- 277.90B 278.90 +6.50 272.40 2185 ---- 282.00B ---- 282.00B 283.00 +6.50 276.50 2190 ---- 286.20B ---- 286.20B 287.10 +6.50 280.60 2195 ---- 290.30B ---- 290.30B 291.20 +6.50 284.70 2200 ---- 294.50B ---- 294.50B 295.40 +6.60 288.80 2205 ---- 298.70B ---- 298.70B 299.60 +6.60 293.00 2210 ---- 302.90B ---- 302.90B 303.70 +6.60 297.10 2215 ---- 307.10B ---- 307.10B 307.90 +6.60 301.30 2220 ---- 311.30B ---- 311.30B 312.20 +6.70 305.50 2225 ---- 315.60B ---- 315.60B 316.40 +6.70 309.70 2230 ---- 319.80B ---- 319.80B 320.60 +6.70 313.90 2235 ---- 324.10B ---- 324.10B 324.90 +6.80 318.10 2240 ---- 328.40B ---- 328.40B 329.20 +6.80 322.40 2245 ---- 332.70B ---- 332.70B 333.50 +6.90 326.60 2250 ---- 337.00B ---- 337.00B 337.80 +6.90 330.90 2255 ---- 341.30B ---- 341.30B 342.10 +6.90 335.20 2260 ---- 345.60B ---- 345.60B 346.40 +6.90 339.50 2265 ---- 350.00B ---- 350.00B 350.70 +6.90 343.80 2270 ---- 354.30B ---- 354.30B 355.10 +7.00 348.10 2275 ---- 358.70B ---- 358.70B 359.40 +7.00 352.40 2280 ---- 363.10B 356.70A 363.10B 363.80 +7.00 356.80 2285 ---- 367.50B 361.00A 367.50B 368.20 +7.10 361.10 2290 ---- 371.90B 365.40A 371.90B 372.60 +7.10 365.50 2295 ---- 376.30B 369.70A 376.30B 377.00 +7.10 369.90 2300 ---- 380.70B 374.10A 380.70B 381.40 +7.10 374.30 2305 ---- 385.20B 378.50A 385.20B 385.80 +7.10 378.70 2310 ---- 389.60B 382.90A 389.60B 390.20 +7.10 383.10 2315 ---- 394.10B 387.20A 394.10B 394.70 +7.20 387.50 2320 ---- 398.60B 391.60A 398.60B 399.10 +7.20 391.90 2325 ---- 403.00B 396.10A 403.00B 403.60 +7.30 396.30 2330 ---- 407.50B 400.50A 407.50B 408.00 +7.20 400.80 2335 ---- 412.00B 404.90A 412.00B 412.50 +7.30 405.20 2340 ---- 416.50B 409.40A 416.50B 417.00 +7.30 409.70 2345 ---- 421.10B 413.80A 421.10B 421.50 +7.30 414.20 2350 ---- 425.60B 418.30A 425.60B 426.00 +7.40 418.60 2355 ---- 430.10B 422.70A 430.10B 430.50 +7.40 423.10 2360 ---- 434.70B 427.20A 434.70B 435.00 +7.40 427.60 2365 ---- 439.20B 431.70A 439.20B 439.50 +7.40 432.10 2370 ---- 443.80B 436.20A 443.80B 444.10 +7.50 436.60 2375 ---- 448.40B 440.70A 448.40B 448.60 +7.40 441.20 2380 ---- 453.00B 445.30A 453.00B 453.20 +7.50 445.70 2385 ---- 457.50B 449.80A 457.50B 457.70 +7.50 450.20 2390 ---- 462.20B 454.30A 462.20B 462.30 +7.50 454.80 2395 ---- 466.80B 458.90A 466.80B 466.90 +7.50 459.40 2400 ---- 471.40B 463.40A 471.40B 471.40 +7.50 463.90 2410 ---- 480.60B 472.60A 480.60B 480.60 +7.50 473.10 2420 ---- 489.90B 481.70A 489.90B 489.80 +7.50 482.30 2425 ---- 494.50B 486.30A 494.50B 494.50 +7.60 486.90 2430 ---- 499.20B 490.90A 499.20B 499.10 +7.60 491.50 2440 ---- 508.50B 500.20A 508.50B 508.40 +7.70 500.70 2450 ---- 517.80B 509.40A 517.80B 517.70 +7.70 510.00 2460 ---- 527.20B 518.70A 527.20B 527.00 +7.70 519.30 2470 ---- 536.60B 528.00A 536.60B 536.40 +7.70 528.70 2475 ---- 541.30B 532.70A 541.30B 541.10 +7.80 533.30 2480 ---- 546.00B 537.40A 546.00B 545.80 +7.80 538.00 2490 ---- 555.50B 546.70A 555.50B 555.20 +7.80 547.40 2500 ---- 565.00B 556.10A 565.00B 564.60 +7.80 556.80 2525 ---- 588.80B 579.80A 588.80B 588.30 +7.80 580.50 2550 ---- 612.70B 603.50A 612.70B 612.10 +7.80 604.30 2575 ---- 636.70B 627.40A 636.70B 636.10 +7.90 628.20 2600 ---- 660.80B 651.30A 660.80B 660.20 +7.90 652.30 2625 ---- 685.20B 675.40A 685.20B 684.40 +7.90 676.50 2650 ---- 709.60B 699.80A 709.60B 708.80 +7.90 700.90 2675 ---- 734.10B 724.10A 734.10B 733.20 +7.90 725.30 1 2700 ---- 758.60B 748.50A 758.60B 757.80 +7.90 749.90 1 3000 ---- ---- ---- ---- 1056.90 +7.80 1049.10 3450 ---- ---- ---- ---- 1506.90 +7.80 1499.10 3475 ---- ---- ---- ---- 1531.90 +7.80 1524.10 3500 ---- ---- ---- ---- 1556.90 +7.80 1549.10 4000 ---- ---- ---- ---- 2056.90 +7.80 2049.10 5000 ---- ---- ---- ---- 3056.90 +7.80 3049.10 10000 ---- ---- ---- ---- 8056.90 +7.80 8049.10 OG JAN25 Gold Option PUT 1475 ---- ---- ---- ---- 8.80 ---- ---- 1500 ---- ---- ---- ---- 10.50 +.40 10.10 1525 ---- ---- ---- ---- 12.40 +.50 11.90 1550 ---- ---- ---- ---- 14.60 +.50 14.10 1575 ---- ---- ---- ---- 17.10 +.60 16.50 1600 ---- ---- ---- ---- 20.00 +.70 19.30 1625 ---- ---- ---- ---- 23.30 +.90 22.40 1650 ---- ---- ---- ---- 26.90 +1.00 25.90 1670 ---- ---- ---- ---- 30.10 ---- ---- 1675 ---- ---- ---- ---- 31.00 +1.10 29.90 1680 ---- ---- ---- ---- 31.90 +1.20 30.70 1690 ---- ---- ---- ---- 33.70 +1.20 32.50 1700 ---- ---- ---- ---- 35.50 +1.20 34.30 1710 ---- ---- ---- ---- 37.50 +1.30 36.20 1720 ---- ---- ---- ---- 39.60 +1.40 38.20 1725 ---- ---- ---- ---- 40.60 +1.40 39.20 1730 ---- ---- ---- ---- 41.70 +1.40 40.30 1740 ---- ---- ---- ---- 43.90 +1.50 42.40 1750 ---- ---- ---- ---- 46.20 +1.50 44.70 1760 ---- ---- ---- ---- 48.60 +1.60 47.00 1770 ---- ---- ---- ---- 51.10 +1.70 49.40 1775 ---- ---- ---- ---- 52.40 +1.80 50.60 1780 ---- ---- ---- ---- 53.70 +1.80 51.90 1785 ---- ---- ---- ---- 55.00 +1.80 53.20 1790 ---- ---- ---- ---- 56.40 +1.90 54.50 1795 ---- ---- ---- ---- 57.70 +1.80 55.90 1800 ---- ---- ---- ---- 59.20 +2.00 57.20 1805 ---- ---- ---- ---- 60.60 +2.00 58.60 1810 ---- ---- ---- ---- 62.00 +2.00 60.00 1815 ---- ---- ---- ---- 63.50 +2.00 61.50 1820 ---- ---- ---- ---- 65.00 +2.10 62.90 1825 ---- ---- ---- ---- 66.60 +2.20 64.40 1830 ---- ---- ---- ---- 68.10 +2.10 66.00 1835 ---- ---- ---- ---- 69.70 +2.20 67.50 1840 ---- ---- ---- ---- 71.30 +2.20 69.10 1845 ---- ---- ---- ---- 73.00 +2.30 70.70 1850 ---- ---- ---- ---- 74.70 +2.40 72.30 1855 ---- ---- ---- ---- 76.40 +2.40 74.00 1860 ---- ---- ---- ---- 78.10 +2.40 75.70 1865 ---- ---- ---- ---- 79.90 +2.40 77.50 1870 ---- ---- ---- ---- 81.70 +2.50 79.20 1875 ---- ---- ---- ---- 83.60 +2.60 81.00 1880 ---- ---- ---- ---- 85.50 +2.60 82.90 1885 ---- ---- ---- ---- 87.40 +2.60 84.80 1890 ---- ---- ---- ---- 89.40 +2.70 86.70 1895 ---- ---- ---- ---- 91.40 +2.80 88.60 1900 ---- ---- ---- ---- 93.40 +2.80 90.60 1905 ---- ---- ---- ---- 95.50 +2.80 92.70 1910 ---- ---- ---- ---- 97.60 +2.90 94.70 1915 ---- ---- ---- ---- 99.80 +2.90 96.90 1920 ---- ---- ---- ---- 102.00 +3.00 99.00 1925 ---- ---- ---- ---- 104.20 +3.00 101.20 1930 ---- ---- ---- ---- 106.50 +3.00 103.50 1935 ---- ---- ---- ---- 108.80 +3.10 105.70 1940 ---- ---- ---- ---- 111.20 +3.10 108.10 1945 ---- ---- ---- ---- 113.60 +3.20 110.40 1950 ---- ---- ---- ---- 116.00 +3.20 112.80 1955 ---- ---- ---- ---- 118.50 +3.30 115.20 1960 ---- ---- ---- ---- 121.00 +3.30 117.70 1965 ---- ---- ---- ---- 123.60 +3.40 120.20 1970 ---- ---- ---- ---- 126.10 +3.40 122.70 1975 ---- ---- ---- ---- 128.70 +3.40 125.30 1980 ---- ---- ---- ---- 131.40 +3.50 127.90 1985 ---- ---- ---- ---- 134.10 +3.60 130.50 1990 ---- ---- ---- ---- 136.80 +3.60 133.20 1995 ---- ---- ---- ---- 139.50 +3.60 135.90 2000 ---- ---- ---- ---- 142.30 +3.70 138.60 2005 ---- ---- ---- ---- 145.10 +3.80 141.30 2010 ---- ---- ---- ---- 148.00 +3.80 144.20 2015 ---- ---- ---- ---- 150.80 +3.80 147.00 2020 ---- ---- ---- ---- 153.80 +3.90 149.90 2025 ---- ---- ---- ---- 156.70 +3.90 152.80 2030 ---- ---- ---- ---- 159.70 +4.00 155.70 2035 ---- ---- ---- ---- 162.70 +4.00 158.70 2040 ---- ---- ---- ---- 165.80 +4.10 161.70 2045 ---- ---- ---- ---- 168.90 +4.10 164.80 2050 ---- ---- ---- ---- 172.10 +4.20 167.90 2055 ---- ---- ---- ---- 175.20 +4.20 171.00 2060 ---- ---- ---- ---- 178.50 +4.30 174.20 2065 ---- ---- ---- ---- 181.70 +4.30 177.40 2070 ---- ---- ---- ---- 185.00 +4.30 180.70 2075 ---- ---- ---- ---- 188.40 +4.40 184.00 2080 ---- ---- ---- ---- 191.70 +4.40 187.30 2085 ---- ---- ---- ---- 195.20 +4.50 190.70 2090 ---- ---- ---- ---- 198.60 +4.50 194.10 2095 ---- ---- ---- ---- 202.10 +4.60 197.50 2100 ---- ---- ---- ---- 205.60 +4.60 201.00 2105 ---- ---- ---- ---- 209.20 +4.70 204.50 2110 ---- ---- ---- ---- 212.80 +4.70 208.10 2115 ---- ---- ---- ---- 216.40 +4.70 211.70 2120 ---- ---- ---- ---- 220.10 +4.80 215.30 2125 ---- ---- ---- ---- 223.80 +4.80 219.00 2130 ---- ---- ---- ---- 227.50 +4.80 222.70 2135 ---- ---- ---- ---- 231.30 +4.90 226.40 2140 ---- ---- ---- ---- 235.10 +5.00 230.10 2145 ---- ---- ---- ---- 238.90 +5.00 233.90 2150 ---- ---- ---- ---- 242.70 +5.00 237.70 2155 ---- ---- ---- ---- 246.60 +5.10 241.50 2160 ---- ---- ---- ---- 250.50 +5.10 245.40 2165 ---- ---- ---- ---- 254.40 +5.10 249.30 2170 ---- ---- ---- ---- 258.30 +5.10 253.20 2175 ---- ---- ---- ---- 262.30 +5.20 257.10 2180 ---- ---- ---- ---- 266.30 +5.20 261.10 2185 ---- ---- ---- ---- 270.30 +5.30 265.00 2190 ---- ---- ---- ---- 274.30 +5.30 269.00 2195 ---- ---- ---- ---- 278.30 +5.30 273.00 2200 ---- ---- ---- ---- 282.40 +5.40 277.00 2205 ---- ---- ---- ---- 286.50 +5.40 281.10 2210 ---- ---- ---- ---- 290.60 +5.50 285.10 2215 ---- ---- ---- ---- 294.70 +5.50 289.20 2220 ---- ---- ---- ---- 298.80 +5.50 293.30 2225 ---- ---- ---- ---- 302.90 +5.50 297.40 2230 ---- ---- ---- ---- 307.10 +5.60 301.50 2235 ---- ---- ---- ---- 311.20 +5.50 305.70 2240 ---- ---- ---- ---- 315.40 +5.60 309.80 2245 ---- ---- ---- ---- 319.60 +5.60 314.00 2250 ---- ---- ---- ---- 323.80 +5.60 318.20 2255 ---- ---- ---- ---- 328.00 +5.60 322.40 2260 ---- ---- ---- ---- 332.30 +5.70 326.60 2265 ---- ---- ---- ---- 336.50 +5.70 330.80 2270 ---- ---- ---- ---- 340.80 +5.80 335.00 2275 ---- ---- ---- ---- 345.10 +5.80 339.30 2280 ---- ---- ---- ---- 349.40 +5.80 343.60 2285 ---- ---- ---- ---- 353.70 +5.90 347.80 2290 ---- ---- ---- ---- 358.00 +5.90 352.10 2295 ---- ---- ---- ---- 362.30 +5.90 356.40 2300 ---- ---- ---- ---- 366.70 +6.00 360.70 2305 ---- ---- ---- ---- 371.00 +5.90 365.10 2310 ---- ---- ---- ---- 375.40 +6.00 369.40 2315 ---- ---- ---- ---- 379.80 +6.00 373.80 2320 ---- ---- ---- ---- 384.10 +6.00 378.10 2325 ---- ---- ---- ---- 388.50 +6.00 382.50 2330 ---- ---- ---- ---- 393.00 +6.10 386.90 2335 ---- ---- ---- ---- 397.40 +6.10 391.30 2340 ---- ---- ---- ---- 401.80 +6.10 395.70 2345 ---- ---- ---- ---- 406.30 +6.20 400.10 2350 ---- ---- ---- ---- 410.70 +6.20 404.50 2355 ---- ---- ---- ---- 415.20 +6.20 409.00 2360 ---- ---- ---- ---- 419.70 +6.30 413.40 2365 ---- ---- ---- ---- 424.10 +6.20 417.90 2370 ---- ---- ---- ---- 428.60 +6.20 422.40 2375 ---- ---- ---- ---- 433.10 +6.20 426.90 2380 ---- ---- ---- ---- 437.70 +6.30 431.40 2385 ---- ---- ---- ---- 442.20 +6.30 435.90 2390 ---- ---- ---- ---- 446.70 +6.30 440.40 2395 ---- ---- ---- ---- 451.30 +6.40 444.90 2400 ---- ---- ---- ---- 455.80 +6.40 449.40 2405 ---- ---- ---- ---- 460.40 +6.40 454.00 2410 ---- ---- ---- ---- 464.90 +6.40 458.50 2420 ---- ---- ---- ---- 474.10 +6.50 467.60 2425 ---- ---- ---- ---- 478.70 +6.50 472.20 2430 ---- ---- ---- ---- 483.30 +6.50 476.80 2440 ---- ---- ---- ---- 492.50 +6.50 486.00 2450 ---- ---- ---- ---- 501.80 +6.60 495.20 2460 ---- ---- ---- ---- 511.00 +6.60 504.40 2470 ---- ---- ---- ---- 520.40 +6.70 513.70 2475 ---- ---- ---- ---- 525.00 +6.70 518.30 2480 ---- ---- ---- ---- 529.70 +6.70 523.00 2490 ---- ---- ---- ---- 539.10 +6.80 532.30 2500 ---- ---- ---- ---- 548.50 +6.80 541.70 2510 ---- ---- ---- ---- 557.90 +6.80 551.10 2525 ---- ---- ---- ---- 572.00 +6.80 565.20 2550 ---- ---- ---- ---- 595.80 +7.00 588.80 2575 ---- ---- ---- ---- 619.70 +7.10 612.60 2600 ---- ---- ---- ---- 643.70 +7.10 636.60 2625 ---- ---- ---- ---- 667.80 +7.20 660.60 2650 ---- ---- ---- ---- 692.00 +7.20 684.80 2675 ---- ---- ---- ---- 716.40 +7.30 709.10 2700 ---- ---- ---- ---- 740.80 +7.40 733.40 OG FEB25 Gold Option PUT 1475 ---- ---- ---- ---- 10.00 ---- ---- 1500 ---- ---- ---- ---- 11.80 +.40 11.40 1525 ---- ---- ---- ---- 13.90 +.50 13.40 1550 ---- ---- ---- ---- 16.30 +.60 15.70 1575 ---- ---- ---- ---- 19.00 +.70 18.30 1600 ---- ---- ---- ---- 22.00 +.80 21.20 1625 ---- ---- ---- ---- 25.40 +.90 24.50 1650 ---- ---- ---- ---- 29.30 +1.00 28.30 1670 ---- ---- ---- ---- 32.60 ---- ---- 1675 ---- ---- ---- ---- 33.50 +1.10 32.40 1680 ---- ---- ---- ---- 34.40 +1.10 33.30 1690 ---- ---- ---- ---- 36.30 +1.20 35.10 1700 ---- ---- ---- ---- 38.30 +1.30 37.00 1710 ---- ---- ---- ---- 40.30 +1.40 38.90 1720 ---- ---- ---- ---- 42.40 +1.40 41.00 1725 ---- ---- ---- ---- 43.50 +1.40 42.10 1730 ---- ---- ---- ---- 44.60 +1.50 43.10 1740 ---- ---- ---- ---- 46.90 +1.50 45.40 1750 ---- ---- ---- ---- 49.30 +1.60 47.70 1760 ---- ---- ---- ---- 51.70 +1.70 50.00 1770 ---- ---- ---- ---- 54.30 +1.80 52.50 1775 ---- ---- ---- ---- 55.60 +1.80 53.80 1780 ---- ---- ---- ---- 56.90 +1.80 55.10 1785 ---- ---- ---- ---- 58.30 +1.90 56.40 1790 ---- ---- ---- ---- 59.60 +1.80 57.80 1795 ---- ---- ---- ---- 61.00 +1.90 59.10 1800 ---- ---- ---- ---- 62.50 +2.00 60.50 1805 ---- ---- ---- ---- 63.90 +2.00 61.90 1810 ---- ---- ---- ---- 65.40 +2.00 63.40 1815 ---- ---- ---- ---- 66.90 +2.10 64.80 1820 ---- ---- ---- ---- 68.40 +2.10 66.30 1825 ---- ---- ---- ---- 70.00 +2.10 67.90 1830 ---- ---- ---- ---- 71.60 +2.20 69.40 1835 ---- ---- ---- ---- 73.20 +2.20 71.00 1840 ---- ---- ---- ---- 74.80 +2.20 72.60 1845 ---- ---- ---- ---- 76.50 +2.30 74.20 1850 ---- ---- ---- ---- 78.20 +2.30 75.90 1855 ---- ---- ---- ---- 79.90 +2.40 77.50 1860 ---- ---- ---- ---- 81.70 +2.40 79.30 1865 ---- ---- ---- ---- 83.50 +2.50 81.00 1870 ---- ---- ---- ---- 85.30 +2.50 82.80 1875 ---- ---- ---- ---- 87.20 +2.60 84.60 1880 ---- ---- ---- ---- 89.10 +2.60 86.50 1885 ---- ---- ---- ---- 91.00 +2.60 88.40 1890 ---- ---- ---- ---- 93.00 +2.70 90.30 1895 ---- ---- ---- ---- 95.00 +2.70 92.30 1900 ---- ---- ---- ---- 97.00 +2.70 94.30 1905 ---- ---- ---- ---- 99.10 +2.80 96.30 1910 ---- ---- ---- ---- 101.20 +2.80 98.40 1915 ---- ---- ---- ---- 103.40 +2.90 100.50 1920 ---- ---- ---- ---- 105.60 +2.90 102.70 1925 ---- ---- ---- ---- 107.90 +3.00 104.90 1930 ---- ---- ---- ---- 110.10 +3.00 107.10 1935 ---- ---- ---- ---- 112.50 +3.10 109.40 1940 ---- ---- ---- ---- 114.80 +3.10 111.70 1945 ---- ---- ---- ---- 117.20 +3.20 114.00 1950 ---- ---- ---- ---- 119.60 +3.20 116.40 1955 ---- ---- ---- ---- 122.10 +3.30 118.80 1960 ---- ---- ---- ---- 124.60 +3.30 121.30 1965 ---- ---- ---- ---- 127.20 +3.40 123.80 1970 ---- ---- ---- ---- 129.70 +3.40 126.30 1975 ---- ---- ---- ---- 132.30 +3.40 128.90 1980 ---- ---- ---- ---- 135.00 +3.50 131.50 1985 ---- ---- ---- ---- 137.70 +3.60 134.10 1990 ---- ---- ---- ---- 140.40 +3.60 136.80 1995 ---- ---- ---- ---- 143.10 +3.60 139.50 2000 ---- ---- ---- ---- 145.90 +3.70 142.20 2005 ---- ---- ---- ---- 148.70 +3.70 145.00 2010 ---- ---- ---- ---- 151.60 +3.80 147.80 2015 ---- ---- ---- ---- 154.50 +3.80 150.70 2020 ---- ---- ---- ---- 157.40 +3.80 153.60 2025 ---- ---- ---- ---- 160.40 +3.90 156.50 2030 ---- ---- ---- ---- 163.40 +4.00 159.40 2035 ---- ---- ---- ---- 166.40 +4.00 162.40 2040 ---- ---- ---- ---- 169.50 +4.00 165.50 2045 ---- ---- ---- ---- 172.60 +4.10 168.50 2050 ---- ---- ---- ---- 175.80 +4.20 171.60 2055 ---- ---- ---- ---- 179.00 +4.20 174.80 2060 ---- ---- ---- ---- 182.20 +4.20 178.00 2065 ---- ---- ---- ---- 185.40 +4.20 181.20 2070 ---- ---- ---- ---- 188.70 +4.30 184.40 2075 ---- ---- ---- ---- 192.10 +4.40 187.70 2080 ---- ---- ---- ---- 195.40 +4.30 191.10 2085 ---- ---- ---- ---- 198.80 +4.40 194.40 2090 ---- ---- ---- ---- 202.30 +4.50 197.80 2095 ---- ---- ---- ---- 205.80 +4.60 201.20 2100 ---- ---- ---- ---- 209.30 +4.60 204.70 2105 ---- ---- ---- ---- 212.80 +4.60 208.20 2110 ---- ---- ---- ---- 216.40 +4.60 211.80 2115 ---- ---- ---- ---- 220.00 +4.70 215.30 2120 ---- ---- ---- ---- 223.60 +4.70 218.90 2125 ---- ---- ---- ---- 227.30 +4.70 222.60 2130 ---- ---- ---- ---- 231.00 +4.80 226.20 2135 ---- ---- ---- ---- 234.70 +4.80 229.90 2140 ---- ---- ---- ---- 238.50 +4.90 233.60 2145 ---- ---- ---- ---- 242.30 +4.90 237.40 2150 ---- ---- ---- ---- 246.10 +5.00 241.10 2155 ---- ---- ---- ---- 249.90 +5.00 244.90 2160 ---- ---- ---- ---- 253.80 +5.00 248.80 2165 ---- ---- ---- ---- 257.60 +5.00 252.60 2170 ---- ---- ---- ---- 261.50 +5.00 256.50 2175 ---- ---- ---- ---- 265.50 +5.10 260.40 2180 ---- ---- ---- ---- 269.40 +5.10 264.30 2185 ---- ---- ---- ---- 273.40 +5.20 268.20 2190 ---- ---- ---- ---- 277.40 +5.20 272.20 2195 ---- ---- ---- ---- 281.40 +5.30 276.10 2200 ---- ---- ---- ---- 285.40 +5.30 280.10 2205 ---- ---- ---- ---- 289.40 +5.30 284.10 2210 ---- ---- ---- ---- 293.50 +5.30 288.20 2215 ---- ---- ---- ---- 297.60 +5.40 292.20 2220 ---- ---- ---- ---- 301.70 +5.40 296.30 2225 ---- ---- ---- ---- 305.80 +5.40 300.40 2230 ---- ---- ---- ---- 309.90 +5.40 304.50 2235 ---- ---- ---- ---- 314.10 +5.50 308.60 2240 ---- ---- ---- ---- 318.20 +5.50 312.70 2245 ---- ---- ---- ---- 322.40 +5.60 316.80 2250 ---- ---- ---- ---- 326.60 +5.60 321.00 2255 ---- ---- ---- ---- 330.80 +5.60 325.20 2260 ---- ---- ---- ---- 335.00 +5.60 329.40 2265 ---- ---- ---- ---- 339.20 +5.60 333.60 2270 ---- ---- ---- ---- 343.50 +5.70 337.80 2275 ---- ---- ---- ---- 347.70 +5.70 342.00 2280 ---- ---- ---- ---- 352.00 +5.80 346.20 2285 ---- ---- ---- ---- 356.30 +5.80 350.50 2290 ---- ---- ---- ---- 360.60 +5.80 354.80 2295 ---- ---- ---- ---- 364.90 +5.80 359.10 2300 ---- ---- ---- ---- 369.20 +5.80 363.40 2305 ---- ---- ---- ---- 373.50 +5.80 367.70 2310 ---- ---- ---- ---- 377.90 +5.90 372.00 2315 ---- ---- ---- ---- 382.20 +5.90 376.30 2320 ---- ---- ---- ---- 386.60 +5.90 380.70 2325 ---- ---- ---- ---- 391.00 +6.00 385.00 2330 ---- ---- ---- ---- 395.40 +6.00 389.40 2335 ---- ---- ---- ---- 399.80 +6.00 393.80 2340 ---- ---- ---- ---- 404.20 +6.10 398.10 2345 ---- ---- ---- ---- 408.60 +6.10 402.50 2350 ---- ---- ---- ---- 413.00 +6.00 407.00 2360 ---- ---- ---- ---- 421.90 +6.10 415.80 2370 ---- ---- ---- ---- 430.90 +6.20 424.70 2375 ---- ---- ---- ---- 435.40 +6.20 429.20 2380 ---- ---- ---- ---- 439.80 +6.20 433.60 2390 ---- ---- ---- ---- 448.90 +6.30 442.60 2400 ---- ---- ---- ---- 457.90 +6.30 451.60 2410 ---- ---- ---- ---- 467.00 +6.40 460.60 2420 ---- ---- ---- ---- 476.10 +6.40 469.70 2425 ---- ---- ---- ---- 480.70 +6.40 474.30 2430 ---- ---- ---- ---- 485.20 +6.40 478.80 2440 ---- ---- ---- ---- 494.40 +6.40 488.00 2450 ---- ---- ---- ---- 503.60 +6.50 497.10 2475 ---- ---- ---- ---- 526.80 +6.60 520.20 2500 ---- ---- ---- ---- 550.10 +6.70 543.40 2525 ---- ---- ---- ---- 573.60 +6.80 566.80 2550 ---- ---- ---- ---- 597.20 +6.80 590.40 2575 ---- ---- ---- ---- 621.00 +7.00 614.00 2600 ---- ---- ---- ---- 644.90 +7.00 637.90 2625 ---- ---- ---- ---- 668.90 +7.10 661.80 OG MAR25 Gold Option PUT 1500 ---- ---- ---- ---- 12.40 +.50 11.90 1525 ---- ---- ---- ---- 14.40 +.50 13.90 1550 ---- ---- ---- ---- 16.80 +.60 16.20 1575 ---- ---- ---- ---- 19.50 +.70 18.80 1600 ---- ---- ---- ---- 22.50 +.80 21.70 1625 ---- ---- ---- ---- 25.90 +.90 25.00 1650 ---- ---- ---- ---- 29.60 +.90 28.70 1675 ---- ---- ---- ---- 33.80 +1.10 32.70 1690 ---- ---- ---- ---- 36.50 +1.20 35.30 1700 ---- ---- ---- ---- 38.40 +1.20 37.20 1710 ---- ---- ---- ---- 40.40 +1.30 39.10 1720 ---- ---- ---- ---- 42.50 +1.40 41.10 1725 ---- ---- ---- ---- 43.50 +1.40 42.10 1730 ---- ---- ---- ---- 44.60 +1.40 43.20 1740 ---- ---- ---- ---- 46.80 +1.50 45.30 1750 ---- ---- ---- ---- 49.10 +1.50 47.60 1760 ---- ---- ---- ---- 51.50 +1.60 49.90 1770 ---- ---- ---- ---- 54.00 +1.70 52.30 1775 ---- ---- ---- ---- 55.20 +1.70 53.50 1780 ---- ---- ---- ---- 56.50 +1.70 54.80 1785 ---- ---- ---- ---- 57.80 ---- ---- 1790 ---- ---- ---- ---- 59.20 +1.80 57.40 1795 ---- ---- ---- ---- 60.50 +1.80 58.70 1800 ---- ---- ---- ---- 61.90 +1.90 60.00 1805 ---- ---- ---- ---- 63.30 +1.90 61.40 1810 ---- ---- ---- ---- 64.70 +1.90 62.80 1815 ---- ---- ---- ---- 66.20 +2.00 64.20 1820 ---- ---- ---- ---- 67.70 +2.00 65.70 1825 ---- ---- ---- ---- 69.20 +2.10 67.10 1830 ---- ---- ---- ---- 70.70 +2.10 68.60 1835 ---- ---- ---- ---- 72.20 +2.10 70.10 1840 ---- ---- ---- ---- 73.80 +2.20 71.60 1845 ---- ---- ---- ---- 75.40 +2.20 73.20 1850 ---- ---- ---- ---- 77.00 +2.20 74.80 1855 ---- ---- ---- ---- 78.70 +2.30 76.40 1860 ---- ---- ---- ---- 80.40 +2.40 78.00 1865 ---- ---- ---- ---- 82.10 +2.40 79.70 1870 ---- ---- ---- ---- 83.80 +2.40 81.40 1875 ---- ---- ---- ---- 85.60 +2.50 83.10 1880 ---- ---- ---- ---- 87.40 +2.50 84.90 1885 ---- ---- ---- ---- 89.20 +2.50 86.70 1890 ---- ---- ---- ---- 91.10 +2.60 88.50 1895 ---- ---- ---- ---- 92.90 +2.60 90.30 1900 ---- ---- ---- ---- 94.90 +2.70 92.20 1905 ---- ---- ---- ---- 96.80 +2.60 94.20 1910 ---- ---- ---- ---- 98.80 +2.70 96.10 1915 ---- ---- ---- ---- 100.90 +2.80 98.10 1920 ---- ---- ---- ---- 102.90 +2.80 100.10 1925 ---- ---- ---- ---- 105.00 +2.80 102.20 1930 ---- ---- ---- ---- 107.20 +2.90 104.30 1935 ---- ---- ---- ---- 109.40 +3.00 106.40 1940 ---- ---- ---- ---- 111.60 +3.00 108.60 1945 ---- ---- ---- ---- 113.90 +3.10 110.80 1950 ---- ---- ---- ---- 116.10 +3.00 113.10 1955 ---- ---- ---- ---- 118.50 +3.10 115.40 1960 ---- ---- ---- ---- 120.90 +3.20 117.70 1965 ---- ---- ---- ---- 123.30 +3.20 120.10 1970 ---- ---- ---- ---- 125.70 +3.20 122.50 1975 ---- ---- ---- ---- 128.20 +3.30 124.90 1980 ---- ---- ---- ---- 130.80 +3.40 127.40 1985 ---- ---- ---- ---- 133.30 +3.40 129.90 1990 ---- ---- ---- ---- 135.90 +3.40 132.50 1995 ---- ---- ---- ---- 138.60 +3.50 135.10 2000 ---- ---- ---- ---- 141.30 +3.50 137.80 2005 ---- ---- ---- ---- 144.00 +3.60 140.40 2010 ---- ---- ---- ---- 146.80 +3.60 143.20 2015 ---- ---- ---- ---- 149.60 +3.70 145.90 2020 ---- ---- ---- ---- 152.40 +3.70 148.70 2025 ---- ---- ---- ---- 155.30 +3.80 151.50 2030 ---- ---- ---- ---- 158.20 +3.80 154.40 2035 ---- ---- ---- ---- 161.10 +3.80 157.30 2040 ---- ---- ---- ---- 164.10 +3.90 160.20 2045 ---- ---- ---- ---- 167.10 +4.00 163.10 2050 ---- ---- ---- ---- 170.10 +4.00 166.10 2055 ---- ---- ---- ---- 173.20 +4.00 169.20 2060 ---- ---- ---- ---- 176.30 +4.10 172.20 2065 ---- ---- ---- ---- 179.40 +4.10 175.30 2070 ---- ---- ---- ---- 182.60 +4.20 178.40 2075 ---- ---- ---- ---- 185.80 +4.20 181.60 2080 ---- ---- ---- ---- 189.00 +4.20 184.80 2085 ---- ---- ---- ---- 192.30 +4.30 188.00 2090 ---- ---- ---- ---- 195.60 +4.30 191.30 2095 ---- ---- ---- ---- 198.90 +4.30 194.60 2100 ---- ---- ---- ---- 202.30 +4.40 197.90 2105 ---- ---- ---- ---- 205.70 +4.40 201.30 2110 ---- ---- ---- ---- 209.10 +4.40 204.70 2115 ---- ---- ---- ---- 212.60 +4.50 208.10 2120 ---- ---- ---- ---- 216.10 +4.50 211.60 2125 ---- ---- ---- ---- 219.60 +4.50 215.10 2130 ---- ---- ---- ---- 223.20 +4.60 218.60 2135 ---- ---- ---- ---- 226.80 +4.70 222.10 2140 ---- ---- ---- ---- 230.40 +4.70 225.70 2145 ---- ---- ---- ---- 234.10 +4.80 229.30 2150 ---- ---- ---- ---- 237.70 +4.70 233.00 2155 ---- ---- ---- ---- 241.40 +4.70 236.70 2160 ---- ---- ---- ---- 245.20 +4.80 240.40 2165 ---- ---- ---- ---- 248.90 +4.80 244.10 2170 ---- ---- ---- ---- 252.70 +4.90 247.80 2175 ---- ---- ---- ---- 256.50 +4.90 251.60 2180 ---- ---- ---- ---- 260.30 +4.90 255.40 2185 ---- ---- ---- ---- 264.20 +5.00 259.20 2190 ---- ---- ---- ---- 268.10 +5.10 263.00 2195 ---- ---- ---- ---- 272.00 +5.10 266.90 2200 ---- ---- ---- ---- 275.90 +5.10 270.80 2205 ---- ---- ---- ---- 279.80 +5.10 274.70 2210 ---- ---- ---- ---- 283.80 +5.20 278.60 2215 ---- ---- ---- ---- 287.70 +5.10 282.60 2220 ---- ---- ---- ---- 291.70 +5.20 286.50 2225 ---- ---- ---- ---- 295.70 +5.20 290.50 2230 ---- ---- ---- ---- 299.80 +5.30 294.50 2235 ---- ---- ---- ---- 303.80 +5.30 298.50 2240 ---- ---- ---- ---- 307.90 +5.40 302.50 2245 ---- ---- ---- ---- 311.90 +5.40 306.50 2250 ---- ---- ---- ---- 316.00 +5.40 310.60 2255 ---- ---- ---- ---- 320.10 +5.40 314.70 2260 ---- ---- ---- ---- 324.20 +5.40 318.80 2265 ---- ---- ---- ---- 328.30 +5.40 322.90 2270 ---- ---- ---- ---- 332.50 +5.50 327.00 2275 ---- ---- ---- ---- 336.60 +5.50 331.10 2280 ---- ---- ---- ---- 340.80 +5.60 335.20 2285 ---- ---- ---- ---- 345.00 +5.60 339.40 2290 ---- ---- ---- ---- 349.20 +5.60 343.60 2295 ---- ---- ---- ---- 353.40 +5.60 347.80 2300 ---- ---- ---- ---- 357.60 +5.70 351.90 2305 ---- ---- ---- ---- 361.90 +5.70 356.20 2310 ---- ---- ---- ---- 366.10 +5.70 360.40 2315 ---- ---- ---- ---- 370.40 +5.80 364.60 2320 ---- ---- ---- ---- 374.60 +5.70 368.90 2325 ---- ---- ---- ---- 378.90 +5.80 373.10 2330 ---- ---- ---- ---- 383.20 +5.80 377.40 2335 ---- ---- ---- ---- 387.50 +5.80 381.70 2340 ---- ---- ---- ---- 391.90 +5.90 386.00 2345 ---- ---- ---- ---- 396.20 +5.90 390.30 2350 ---- ---- ---- ---- 400.50 +5.90 394.60 2355 ---- ---- ---- ---- 404.90 +6.00 398.90 2360 ---- ---- ---- ---- 409.30 +6.00 403.30 2370 ---- ---- ---- ---- 418.00 +6.00 412.00 2375 ---- ---- ---- ---- 422.40 +6.00 416.40 2380 ---- ---- ---- ---- 426.80 +6.10 420.70 2390 ---- ---- ---- ---- 435.70 +6.20 429.50 2400 ---- ---- ---- ---- 444.60 +6.20 438.40 2410 ---- ---- ---- ---- 453.50 +6.20 447.30 2420 ---- ---- ---- ---- 462.40 +6.20 456.20 2425 ---- ---- ---- ---- 466.90 +6.20 460.70 2430 ---- ---- ---- ---- 471.40 +6.30 465.10 2440 ---- ---- ---- ---- 480.50 +6.40 474.10 2450 ---- ---- ---- ---- 489.50 +6.30 483.20 2460 ---- ---- ---- ---- 498.60 +6.40 492.20 2475 ---- ---- ---- ---- 512.40 +6.50 505.90 2500 ---- ---- ---- ---- 535.40 +6.60 528.80 2525 ---- ---- ---- ---- 558.60 +6.70 551.90 2550 ---- ---- ---- ---- 582.00 +6.80 575.20 2575 ---- ---- ---- ---- 605.50 +6.90 598.60 2600 ---- ---- ---- ---- 629.20 +7.00 622.20 2625 ---- ---- ---- ---- 653.00 +7.00 646.00 2650 ---- ---- ---- ---- 677.00 +7.10 669.90 OG APR25 Gold Option PUT 1500 ---- ---- ---- ---- 13.10 +.40 12.70 1525 ---- ---- ---- ---- 15.30 +.50 14.80 1550 ---- ---- ---- ---- 17.80 +.60 17.20 1575 ---- ---- ---- ---- 20.60 +.70 19.90 1600 ---- ---- ---- ---- 23.70 +.80 22.90 1625 ---- ---- ---- ---- 27.20 +.90 26.30 1650 ---- ---- ---- ---- 31.10 +1.00 30.10 1675 ---- ---- ---- ---- 35.40 +1.20 34.20 1690 ---- ---- ---- ---- 38.20 +1.20 37.00 1700 ---- ---- ---- ---- 40.10 +1.20 38.90 1710 ---- ---- ---- ---- 42.20 +1.40 40.80 1720 ---- ---- ---- ---- 44.30 +1.40 42.90 1725 ---- ---- ---- ---- 45.30 +1.40 43.90 1730 ---- ---- ---- ---- 46.40 +1.40 45.00 1740 ---- ---- ---- ---- 48.70 +1.50 47.20 1750 ---- ---- ---- ---- 51.10 +1.60 49.50 1760 ---- ---- ---- ---- 53.50 +1.60 51.90 1770 ---- ---- ---- ---- 56.00 +1.70 54.30 1775 ---- ---- ---- ---- 57.30 +1.70 55.60 1780 ---- ---- ---- ---- 58.60 +1.70 56.90 1785 ---- ---- ---- ---- 59.90 ---- ---- 1790 ---- ---- ---- ---- 61.30 +1.80 59.50 1795 ---- ---- ---- ---- 62.70 +1.90 60.80 1800 ---- ---- ---- ---- 64.10 +1.90 62.20 1805 ---- ---- ---- ---- 65.50 +1.90 63.60 1810 ---- ---- ---- ---- 67.00 +2.00 65.00 1815 ---- ---- ---- ---- 68.40 +2.00 66.40 1820 ---- ---- ---- ---- 69.90 +2.00 67.90 1825 ---- ---- ---- ---- 71.50 +2.10 69.40 1830 ---- ---- ---- ---- 73.00 +2.10 70.90 1835 ---- ---- ---- ---- 74.60 +2.20 72.40 1840 ---- ---- ---- ---- 76.20 +2.20 74.00 1845 ---- ---- ---- ---- 77.80 +2.20 75.60 1850 ---- ---- ---- ---- 79.40 +2.20 77.20 1855 ---- ---- ---- ---- 81.10 +2.30 78.80 1860 ---- ---- ---- ---- 82.80 +2.40 80.40 1865 ---- ---- ---- ---- 84.50 +2.40 82.10 1870 ---- ---- ---- ---- 86.30 +2.50 83.80 1875 ---- ---- ---- ---- 88.00 +2.40 85.60 1880 ---- ---- ---- ---- 89.80 +2.40 87.40 1885 ---- ---- ---- ---- 91.70 +2.50 89.20 1890 ---- ---- ---- ---- 93.60 +2.60 91.00 1895 ---- ---- ---- ---- 95.50 +2.60 92.90 1900 ---- ---- ---- ---- 97.40 +2.70 94.70 1905 ---- ---- ---- ---- 99.40 +2.70 96.70 1910 ---- ---- ---- ---- 101.40 +2.80 98.60 1915 ---- ---- ---- ---- 103.40 +2.80 100.60 1920 ---- ---- ---- ---- 105.50 +2.90 102.60 1925 ---- ---- ---- ---- 107.60 +2.90 104.70 1930 ---- ---- ---- ---- 109.70 +2.90 106.80 1935 ---- ---- ---- ---- 111.90 +3.00 108.90 1940 ---- ---- ---- ---- 114.10 +3.00 111.10 1945 ---- ---- ---- ---- 116.30 +3.00 113.30 1950 ---- ---- ---- ---- 118.60 +3.00 115.60 1955 ---- ---- ---- ---- 121.00 +3.20 117.80 1960 ---- ---- ---- ---- 123.30 +3.10 120.20 1965 ---- ---- ---- ---- 125.70 +3.20 122.50 1970 ---- ---- ---- ---- 128.20 +3.30 124.90 1975 ---- ---- ---- ---- 130.60 +3.20 127.40 1980 ---- ---- ---- ---- 133.20 +3.40 129.80 1985 ---- ---- ---- ---- 135.70 +3.30 132.40 1990 ---- ---- ---- ---- 138.30 +3.40 134.90 1995 ---- ---- ---- ---- 141.00 +3.50 137.50 2000 ---- ---- ---- ---- 143.70 +3.50 140.20 2005 ---- ---- ---- ---- 146.40 +3.50 142.90 2010 ---- ---- ---- ---- 149.20 +3.60 145.60 2015 ---- ---- ---- ---- 152.00 +3.70 148.30 2020 ---- ---- ---- ---- 154.80 +3.70 151.10 2025 ---- ---- ---- ---- 157.70 +3.70 154.00 2030 ---- ---- ---- ---- 160.60 +3.80 156.80 2035 ---- ---- ---- ---- 163.50 +3.80 159.70 2040 ---- ---- ---- ---- 166.50 +3.90 162.60 2045 ---- ---- ---- ---- 169.50 +3.90 165.60 2050 ---- ---- ---- ---- 172.50 +3.90 168.60 2055 ---- ---- ---- ---- 175.60 +4.00 171.60 2060 ---- ---- ---- ---- 178.70 +4.10 174.60 2065 ---- ---- ---- ---- 181.80 +4.10 177.70 2070 ---- ---- ---- ---- 184.90 +4.00 180.90 2075 ---- ---- ---- ---- 188.10 +4.10 184.00 2080 ---- ---- ---- ---- 191.40 +4.20 187.20 2085 ---- ---- ---- ---- 194.60 +4.20 190.40 2090 ---- ---- ---- ---- 197.90 +4.20 193.70 2095 ---- ---- ---- ---- 201.20 +4.30 196.90 2100 ---- ---- ---- ---- 204.60 +4.30 200.30 2105 ---- ---- ---- ---- 208.00 +4.40 203.60 2110 ---- ---- ---- ---- 211.40 +4.40 207.00 2115 ---- ---- ---- ---- 214.90 +4.50 210.40 2120 ---- ---- ---- ---- 218.40 +4.50 213.90 2125 ---- ---- ---- ---- 221.90 +4.60 217.30 2130 ---- ---- ---- ---- 225.40 +4.50 220.90 2135 ---- ---- ---- ---- 229.00 +4.60 224.40 2140 ---- ---- ---- ---- 232.60 +4.60 228.00 2145 ---- ---- ---- ---- 236.20 +4.60 231.60 2150 ---- ---- ---- ---- 239.90 +4.70 235.20 2155 ---- ---- ---- ---- 243.60 +4.70 238.90 2160 ---- ---- ---- ---- 247.30 +4.80 242.50 2165 ---- ---- ---- ---- 251.10 +4.90 246.20 2170 ---- ---- ---- ---- 254.80 +4.80 250.00 2175 ---- ---- ---- ---- 258.60 +4.90 253.70 2180 ---- ---- ---- ---- 262.40 +4.90 257.50 2185 ---- ---- ---- ---- 266.30 +5.00 261.30 2190 ---- ---- ---- ---- 270.10 +4.90 265.20 2195 ---- ---- ---- ---- 274.00 +5.00 269.00 2200 ---- ---- ---- ---- 277.90 +5.00 272.90 2205 ---- ---- ---- ---- 281.80 +5.00 276.80 2210 ---- ---- ---- ---- 285.80 +5.10 280.70 2215 ---- ---- ---- ---- 289.70 +5.10 284.60 2220 ---- ---- ---- ---- 293.70 +5.20 288.50 2225 ---- ---- ---- ---- 297.70 +5.20 292.50 2230 ---- ---- ---- ---- 301.70 +5.20 296.50 2235 ---- ---- ---- ---- 305.70 +5.20 300.50 2240 ---- ---- ---- ---- 309.80 +5.30 304.50 2245 ---- ---- ---- ---- 313.80 +5.30 308.50 2250 ---- ---- ---- ---- 317.90 +5.30 312.60 2255 ---- ---- ---- ---- 322.00 +5.40 316.60 2260 ---- ---- ---- ---- 326.10 +5.40 320.70 2265 ---- ---- ---- ---- 330.20 +5.40 324.80 2270 ---- ---- ---- ---- 334.30 +5.40 328.90 2275 ---- ---- ---- ---- 338.50 +5.50 333.00 2280 ---- ---- ---- ---- 342.60 +5.50 337.10 2285 ---- ---- ---- ---- 346.80 +5.50 341.30 2290 ---- ---- ---- ---- 351.00 +5.60 345.40 2295 ---- ---- ---- ---- 355.20 +5.60 349.60 2300 ---- ---- ---- ---- 359.40 +5.60 353.80 2305 ---- ---- ---- ---- 363.60 +5.60 358.00 2310 ---- ---- ---- ---- 367.80 +5.60 362.20 2315 ---- ---- ---- ---- 372.10 +5.70 366.40 2320 ---- ---- ---- ---- 376.30 +5.70 370.60 2325 ---- ---- ---- ---- 380.60 +5.70 374.90 2330 ---- ---- ---- ---- 384.90 +5.80 379.10 2335 ---- ---- ---- ---- 389.20 +5.80 383.40 2340 ---- ---- ---- ---- 393.50 +5.80 387.70 2345 ---- ---- ---- ---- 397.80 +5.80 392.00 2350 ---- ---- ---- ---- 402.10 +5.80 396.30 2355 ---- ---- ---- ---- 406.50 +5.90 400.60 2360 ---- ---- ---- ---- 410.80 +5.90 404.90 2370 ---- ---- ---- ---- 419.60 +6.00 413.60 2375 ---- ---- ---- ---- 423.90 +6.00 417.90 2380 ---- ---- ---- ---- 428.30 +6.00 422.30 2390 ---- ---- ---- ---- 437.10 +6.00 431.10 2400 ---- ---- ---- ---- 446.00 +6.10 439.90 2410 ---- ---- ---- ---- 454.90 +6.20 448.70 2420 ---- ---- ---- ---- 463.80 +6.20 457.60 2425 ---- ---- ---- ---- 468.30 +6.20 462.10 2430 ---- ---- ---- ---- 472.80 +6.30 466.50 2440 ---- ---- ---- ---- 481.80 +6.30 475.50 2450 ---- ---- ---- ---- 490.80 +6.30 484.50 2475 ---- ---- ---- ---- 513.60 +6.50 507.10 2500 ---- ---- ---- ---- 536.50 +6.50 530.00 2525 ---- ---- ---- ---- 559.60 +6.60 553.00 2550 ---- ---- ---- ---- 582.90 +6.70 576.20 2575 ---- ---- ---- ---- 606.40 +6.80 599.60 2600 ---- ---- ---- ---- 630.00 +6.90 623.10 2625 ---- ---- ---- ---- 653.80 +7.00 646.80 2650 ---- ---- ---- ---- 677.70 +7.10 670.60 OG MAY25 Gold Option PUT 1500 ---- ---- ---- ---- 9.50 ---- ---- 1525 ---- ---- ---- ---- 11.40 +.50 10.90 1550 ---- ---- ---- ---- 13.60 +.50 13.10 1575 ---- ---- ---- ---- 16.20 +.60 15.60 1600 ---- ---- ---- ---- 19.10 +.70 18.40 1625 ---- ---- ---- ---- 22.40 +.80 21.60 1650 ---- ---- ---- ---- 26.10 +.90 25.20 1675 ---- ---- ---- ---- 30.30 +1.10 29.20 1700 ---- ---- ---- ---- 34.90 +1.10 33.80 1710 ---- ---- ---- ---- 36.90 +1.20 35.70 1720 ---- ---- ---- ---- 39.00 +1.30 37.70 1725 ---- ---- ---- ---- 40.10 +1.30 38.80 1730 ---- ---- ---- ---- 41.20 +1.40 39.80 1740 ---- ---- ---- ---- 43.40 +1.40 42.00 1750 ---- ---- ---- ---- 45.80 +1.50 44.30 1760 ---- ---- ---- ---- 48.20 +1.50 46.70 1770 ---- ---- ---- ---- 50.70 +1.50 49.20 1775 ---- ---- ---- ---- 52.00 +1.60 50.40 1780 ---- ---- ---- ---- 53.40 +1.70 51.70 1790 ---- ---- ---- ---- 56.10 +1.70 54.40 1800 ---- ---- ---- ---- 58.90 +1.80 57.10 1805 ---- ---- ---- ---- 60.30 ---- ---- 1810 ---- ---- ---- ---- 61.80 +1.90 59.90 1815 ---- ---- ---- ---- 63.30 +1.90 61.40 1820 ---- ---- ---- ---- 64.80 +1.90 62.90 1825 ---- ---- ---- ---- 66.30 +1.90 64.40 1830 ---- ---- ---- ---- 67.90 +2.00 65.90 1835 ---- ---- ---- ---- 69.50 +2.00 67.50 1840 ---- ---- ---- ---- 71.10 +2.10 69.00 1845 ---- ---- ---- ---- 72.70 +2.10 70.60 1850 ---- ---- ---- ---- 74.40 +2.10 72.30 1855 ---- ---- ---- ---- 76.10 +2.20 73.90 1860 ---- ---- ---- ---- 77.80 +2.20 75.60 1865 ---- ---- ---- ---- 79.50 +2.20 77.30 1870 ---- ---- ---- ---- 81.30 +2.30 79.00 1875 ---- ---- ---- ---- 83.10 +2.30 80.80 1880 ---- ---- ---- ---- 84.90 +2.30 82.60 1885 ---- ---- ---- ---- 86.80 +2.40 84.40 1890 ---- ---- ---- ---- 88.60 +2.40 86.20 1895 ---- ---- ---- ---- 90.50 +2.40 88.10 1900 ---- ---- ---- ---- 92.50 +2.60 89.90 1905 ---- ---- ---- ---- 94.40 +2.50 91.90 1910 ---- ---- ---- ---- 96.40 +2.60 93.80 1915 ---- ---- ---- ---- 98.40 +2.60 95.80 1920 ---- ---- ---- ---- 100.40 +2.70 97.70 1925 ---- ---- ---- ---- 102.50 +2.70 99.80 1930 ---- ---- ---- ---- 104.60 +2.80 101.80 1935 ---- ---- ---- ---- 106.70 +2.80 103.90 1940 ---- ---- ---- ---- 108.80 +2.80 106.00 1945 ---- ---- ---- ---- 111.00 +2.90 108.10 1950 ---- ---- ---- ---- 113.20 +2.90 110.30 1955 ---- ---- ---- ---- 115.40 +2.90 112.50 1960 ---- ---- ---- ---- 117.70 +3.00 114.70 1965 ---- ---- ---- ---- 120.00 +3.10 116.90 1970 ---- ---- ---- ---- 122.30 +3.10 119.20 1975 ---- ---- ---- ---- 124.70 +3.10 121.60 1980 ---- ---- ---- ---- 127.10 +3.20 123.90 1985 ---- ---- ---- ---- 129.50 +3.20 126.30 1990 ---- ---- ---- ---- 132.00 +3.20 128.80 1995 ---- ---- ---- ---- 134.60 +3.30 131.30 2000 ---- ---- ---- ---- 137.10 +3.30 133.80 2005 ---- ---- ---- ---- 139.70 +3.40 136.30 2010 ---- ---- ---- ---- 142.40 +3.40 139.00 2015 ---- ---- ---- ---- 145.10 +3.50 141.60 2020 ---- ---- ---- ---- 147.80 +3.50 144.30 2025 ---- ---- ---- ---- 150.60 +3.60 147.00 2030 ---- ---- ---- ---- 153.40 +3.60 149.80 2035 ---- ---- ---- ---- 156.20 +3.70 152.50 2040 ---- ---- ---- ---- 159.00 +3.60 155.40 2045 ---- ---- ---- ---- 161.90 +3.70 158.20 2050 ---- ---- ---- ---- 164.90 +3.80 161.10 2055 ---- ---- ---- ---- 167.80 +3.80 164.00 2060 ---- ---- ---- ---- 170.80 +3.80 167.00 2065 ---- ---- ---- ---- 173.80 +3.80 170.00 2070 ---- ---- ---- ---- 176.90 +3.90 173.00 2075 ---- ---- ---- ---- 180.00 +4.00 176.00 2080 ---- ---- ---- ---- 183.10 +4.00 179.10 2085 ---- ---- ---- ---- 186.30 +4.10 182.20 2090 ---- ---- ---- ---- 189.50 +4.10 185.40 2095 ---- ---- ---- ---- 192.70 +4.10 188.60 2100 ---- ---- ---- ---- 196.00 +4.20 191.80 2105 ---- ---- ---- ---- 199.30 +4.30 195.00 2110 ---- ---- ---- ---- 202.60 +4.30 198.30 2115 ---- ---- ---- ---- 205.90 +4.20 201.70 2120 ---- ---- ---- ---- 209.30 +4.30 205.00 2125 ---- ---- ---- ---- 212.70 +4.30 208.40 2130 ---- ---- ---- ---- 216.20 +4.40 211.80 2135 ---- ---- ---- ---- 219.70 +4.50 215.20 2140 ---- ---- ---- ---- 223.20 +4.50 218.70 2145 ---- ---- ---- ---- 226.70 +4.50 222.20 2150 ---- ---- ---- ---- 230.30 +4.50 225.80 2155 ---- ---- ---- ---- 233.90 +4.60 229.30 2160 ---- ---- ---- ---- 237.50 +4.60 232.90 2165 ---- ---- ---- ---- 241.20 +4.70 236.50 2170 ---- ---- ---- ---- 244.90 +4.70 240.20 2175 ---- ---- ---- ---- 248.60 +4.80 243.80 2180 ---- ---- ---- ---- 252.30 +4.80 247.50 2185 ---- ---- ---- ---- 256.10 +4.80 251.30 2190 ---- ---- ---- ---- 259.80 +4.80 255.00 2195 ---- ---- ---- ---- 263.60 +4.80 258.80 2200 ---- ---- ---- ---- 267.50 +4.90 262.60 2205 ---- ---- ---- ---- 271.30 +4.90 266.40 2210 ---- ---- ---- ---- 275.20 +5.00 270.20 2215 ---- ---- ---- ---- 279.10 +5.00 274.10 2220 ---- ---- ---- ---- 283.00 +5.00 278.00 2225 ---- ---- ---- ---- 286.90 +5.00 281.90 2230 ---- ---- ---- ---- 290.90 +5.10 285.80 2235 ---- ---- ---- ---- 294.90 +5.10 289.80 2240 ---- ---- ---- ---- 298.90 +5.20 293.70 2245 ---- ---- ---- ---- 302.90 +5.20 297.70 2250 ---- ---- ---- ---- 306.90 +5.20 301.70 2255 ---- ---- ---- ---- 310.90 +5.20 305.70 2260 ---- ---- ---- ---- 315.00 +5.20 309.80 2265 ---- ---- ---- ---- 319.10 +5.30 313.80 2270 ---- ---- ---- ---- 323.20 +5.30 317.90 2275 ---- ---- ---- ---- 327.30 +5.30 322.00 2280 ---- ---- ---- ---- 331.40 +5.30 326.10 2285 ---- ---- ---- ---- 335.60 +5.40 330.20 2290 ---- ---- ---- ---- 339.70 +5.40 334.30 2295 ---- ---- ---- ---- 343.90 +5.40 338.50 2300 ---- ---- ---- ---- 348.10 +5.50 342.60 2305 ---- ---- ---- ---- 352.30 +5.50 346.80 2310 ---- ---- ---- ---- 356.50 +5.50 351.00 2315 ---- ---- ---- ---- 360.70 +5.50 355.20 2320 ---- ---- ---- ---- 364.90 +5.50 359.40 2325 ---- ---- ---- ---- 369.20 +5.60 363.60 2330 ---- ---- ---- ---- 373.50 +5.60 367.90 2340 ---- ---- ---- ---- 382.00 +5.60 376.40 2350 ---- ---- ---- ---- 390.60 +5.70 384.90 2360 ---- ---- ---- ---- 399.30 +5.80 393.50 2370 ---- ---- ---- ---- 408.00 +5.80 402.20 2375 ---- ---- ---- ---- 412.30 +5.80 406.50 2380 ---- ---- ---- ---- 416.70 +5.90 410.80 2390 ---- ---- ---- ---- 425.50 +5.90 419.60 2400 ---- ---- ---- ---- 434.30 +6.00 428.30 2410 ---- ---- ---- ---- 443.10 +6.00 437.10 2420 ---- ---- ---- ---- 452.00 +6.00 446.00 2425 ---- ---- ---- ---- 456.40 +6.00 450.40 2430 ---- ---- ---- ---- 460.90 +6.00 454.90 2450 ---- ---- ---- ---- 478.80 +6.10 472.70 2475 ---- ---- ---- ---- 501.40 +6.20 495.20 2500 ---- ---- ---- ---- 524.20 +6.30 517.90 2525 ---- ---- ---- ---- 547.20 +6.40 540.80 2550 ---- ---- ---- ---- 570.30 +6.50 563.80 2575 ---- ---- ---- ---- 593.60 +6.60 587.00 2600 ---- ---- ---- ---- 617.00 +6.60 610.40 2625 ---- ---- ---- ---- 640.60 +6.70 633.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .40 .00 .40 1050 ---- ---- ---- ---- .50 .00 .50 1075 ---- ---- ---- ---- .60 .00 .60 1100 ---- ---- ---- ---- .80 .00 .80 1125 ---- ---- ---- ---- 1.00 .00 1.00 1150 ---- ---- ---- ---- 1.20 .00 1.20 1175 ---- ---- ---- ---- 1.50 .00 1.50 1200 ---- ---- ---- ---- 1.90 +.10 1.80 1220 ---- ---- ---- ---- 2.20 +.10 2.10 1225 ---- ---- ---- ---- 2.30 +.10 2.20 1230 ---- ---- ---- ---- 2.40 +.10 2.30 1240 ---- ---- ---- ---- 2.60 +.10 2.50 1250 ---- ---- ---- ---- 2.80 +.10 2.70 1260 ---- ---- ---- ---- 3.00 +.10 2.90 1270 ---- ---- ---- ---- 3.20 +.10 3.10 1275 ---- ---- ---- ---- 3.30 +.10 3.20 1280 ---- ---- ---- ---- 3.50 +.20 3.30 1290 ---- ---- ---- ---- 3.70 +.10 3.60 1300 ---- ---- ---- ---- 4.00 +.10 3.90 1310 ---- ---- ---- ---- 4.30 +.10 4.20 1315 ---- ---- ---- ---- 4.50 +.20 4.30 1320 ---- ---- ---- ---- 4.60 +.10 4.50 1325 ---- ---- ---- ---- 4.80 +.20 4.60 1330 ---- ---- ---- ---- 5.00 +.20 4.80 1335 ---- ---- ---- ---- 5.10 +.20 4.90 1340 ---- ---- ---- ---- 5.30 +.20 5.10 1345 ---- ---- ---- ---- 5.50 +.20 5.30 1350 ---- ---- ---- ---- 5.70 +.20 5.50 1355 ---- ---- ---- ---- 5.90 +.20 5.70 1360 ---- ---- ---- ---- 6.10 +.20 5.90 1365 ---- ---- ---- ---- 6.30 +.20 6.10 1370 ---- ---- ---- ---- 6.50 +.20 6.30 1375 ---- ---- ---- ---- 6.70 +.20 6.50 1380 ---- ---- ---- ---- 6.90 +.20 6.70 1385 ---- ---- ---- ---- 7.20 +.30 6.90 1390 ---- ---- ---- ---- 7.40 +.20 7.20 1395 ---- ---- ---- ---- 7.70 +.30 7.40 1400 ---- ---- ---- ---- 7.90 +.30 7.60 1405 ---- ---- ---- ---- 8.20 +.30 7.90 1410 ---- ---- ---- ---- 8.40 +.30 8.10 1415 ---- ---- ---- ---- 8.70 +.30 8.40 1420 ---- ---- ---- ---- 9.00 +.30 8.70 1425 ---- ---- ---- ---- 9.30 +.30 9.00 1430 ---- ---- ---- ---- 9.60 +.40 9.20 1435 ---- ---- ---- ---- 9.90 +.40 9.50 1440 ---- ---- ---- ---- 10.20 +.40 9.80 1445 ---- ---- ---- ---- 10.50 +.40 10.10 1450 ---- ---- ---- ---- 10.80 +.30 10.50 1455 ---- ---- ---- ---- 11.20 +.40 10.80 1460 ---- ---- ---- ---- 11.50 +.40 11.10 1465 ---- ---- ---- ---- 11.90 +.50 11.40 1470 ---- ---- ---- ---- 12.20 +.40 11.80 1475 ---- ---- ---- ---- 12.60 +.40 12.20 1480 ---- ---- ---- ---- 13.00 +.50 12.50 1485 ---- ---- ---- ---- 13.30 +.40 12.90 1490 ---- ---- ---- ---- 13.70 +.40 13.30 1495 ---- ---- ---- ---- 14.20 +.50 13.70 1500 ---- ---- ---- ---- 14.60 +.50 14.10 1505 ---- ---- ---- ---- 15.00 +.50 14.50 1510 ---- ---- ---- ---- 15.40 +.50 14.90 1515 ---- ---- ---- ---- 15.90 +.50 15.40 1520 ---- ---- ---- ---- 16.40 +.60 15.80 1525 ---- ---- ---- ---- 16.80 +.50 16.30 1530 ---- ---- ---- ---- 17.30 +.60 16.70 1535 ---- ---- ---- ---- 17.80 +.60 17.20 1540 ---- ---- ---- ---- 18.30 +.60 17.70 1545 ---- ---- ---- ---- 18.80 +.60 18.20 1550 ---- ---- ---- ---- 19.40 +.70 18.70 1555 ---- ---- ---- ---- 19.90 +.70 19.20 1560 ---- ---- ---- ---- 20.50 +.70 19.80 1565 ---- ---- ---- ---- 21.00 +.70 20.30 1570 ---- ---- ---- ---- 21.60 +.70 20.90 1575 ---- ---- ---- ---- 22.20 +.70 21.50 1580 ---- ---- ---- ---- 22.80 +.70 22.10 1585 ---- ---- ---- ---- 23.40 +.70 22.70 1590 ---- ---- ---- ---- 24.10 +.80 23.30 1595 ---- ---- ---- ---- 24.70 +.80 23.90 1600 ---- ---- ---- ---- 25.40 +.80 24.60 1605 ---- ---- ---- ---- 26.00 +.80 25.20 1610 ---- ---- ---- ---- 26.70 +.80 25.90 1615 ---- ---- ---- ---- 27.40 +.80 26.60 1620 ---- ---- ---- ---- 28.10 +.80 27.30 1625 ---- ---- ---- ---- 28.90 +.90 28.00 1630 ---- ---- ---- ---- 29.60 +.90 28.70 1635 ---- ---- ---- ---- 30.40 +1.00 29.40 1640 ---- ---- ---- ---- 31.20 +1.00 30.20 1645 ---- ---- ---- ---- 31.90 +.90 31.00 1650 ---- ---- ---- ---- 32.70 +1.00 31.70 1655 ---- ---- ---- ---- 33.60 +1.10 32.50 1660 ---- ---- ---- ---- 34.40 +1.10 33.30 1665 ---- ---- ---- ---- 35.20 +1.00 34.20 1670 ---- ---- ---- ---- 36.10 +1.10 35.00 1675 ---- ---- ---- ---- 37.00 +1.10 35.90 1680 ---- ---- ---- ---- 37.90 +1.20 36.70 1685 ---- ---- ---- ---- 38.80 +1.20 37.60 1690 ---- ---- ---- ---- 39.70 +1.20 38.50 1695 ---- ---- ---- ---- 40.70 +1.30 39.40 1700 ---- ---- ---- ---- 41.60 +1.20 40.40 1705 ---- ---- ---- ---- 42.60 +1.30 41.30 1710 ---- ---- ---- ---- 43.60 +1.30 42.30 1715 ---- ---- ---- ---- 44.60 +1.30 43.30 1720 ---- ---- ---- ---- 45.60 +1.40 44.20 1725 ---- ---- ---- ---- 46.60 +1.30 45.30 1730 ---- ---- ---- ---- 47.70 +1.40 46.30 1735 ---- ---- ---- ---- 48.70 +1.40 47.30 1740 ---- ---- ---- ---- 49.80 +1.40 48.40 1745 ---- ---- ---- ---- 50.90 +1.50 49.40 1750 ---- ---- ---- ---- 52.00 +1.50 50.50 1755 ---- ---- ---- ---- 53.20 +1.60 51.60 1760 ---- ---- ---- ---- 54.30 +1.60 52.70 1765 ---- ---- ---- ---- 55.50 +1.60 53.90 1770 ---- ---- ---- ---- 56.70 +1.70 55.00 1775 ---- ---- ---- ---- 57.80 +1.60 56.20 1780 ---- ---- ---- ---- 59.10 +1.70 57.40 1785 ---- ---- ---- ---- 60.30 +1.70 58.60 1790 ---- ---- ---- ---- 61.60 +1.80 59.80 1795 ---- ---- ---- ---- 62.80 +1.80 61.00 1800 ---- ---- ---- ---- 64.10 +1.80 62.30 1805 ---- ---- ---- ---- 65.50 +1.90 63.60 1810 ---- ---- ---- ---- 66.80 +1.90 64.90 1815 ---- ---- ---- ---- 68.20 +1.90 66.30 1820 ---- ---- ---- ---- 69.60 +2.00 67.60 1825 ---- ---- ---- ---- 71.00 +2.00 69.00 1830 ---- ---- ---- ---- 72.40 +2.00 70.40 1835 ---- ---- ---- ---- 73.90 +2.00 71.90 1840 ---- ---- ---- ---- 75.40 +2.10 73.30 1845 ---- ---- ---- ---- 77.00 +2.20 74.80 1850 ---- ---- ---- ---- 78.50 +2.10 76.40 700 1855 ---- ---- ---- ---- 80.10 +2.20 77.90 1860 ---- ---- ---- ---- 81.70 +2.20 79.50 1865 ---- ---- ---- ---- 83.40 +2.30 81.10 1870 ---- ---- ---- ---- 85.10 +2.30 82.80 1875 ---- ---- ---- ---- 86.80 +2.30 84.50 1880 ---- ---- ---- ---- 88.60 +2.40 86.20 1885 ---- ---- ---- ---- 90.40 +2.50 87.90 1890 ---- ---- ---- ---- 92.20 +2.50 89.70 1895 ---- ---- ---- ---- 94.00 +2.50 91.50 1900 ---- ---- ---- ---- 95.90 +2.50 93.40 1905 ---- ---- ---- ---- 97.80 +2.50 95.30 1910 ---- ---- ---- ---- 99.80 +2.60 97.20 1915 ---- ---- ---- ---- 101.80 +2.70 99.10 1920 ---- ---- ---- ---- 103.80 +2.70 101.10 1925 ---- ---- ---- ---- 105.90 +2.80 103.10 1930 ---- ---- ---- ---- 108.00 +2.80 105.20 1935 ---- ---- ---- ---- 110.10 +2.80 107.30 1940 ---- ---- ---- ---- 112.20 +2.80 109.40 1945 ---- ---- ---- ---- 114.40 +2.80 111.60 1950 ---- ---- ---- ---- 116.70 +3.00 113.70 1955 ---- ---- ---- ---- 118.90 +2.90 116.00 1960 ---- ---- ---- ---- 121.20 +3.00 118.20 1965 ---- ---- ---- ---- 123.60 +3.10 120.50 1970 ---- ---- ---- ---- 125.90 +3.00 122.90 1975 ---- ---- ---- ---- 128.30 +3.10 125.20 1980 ---- ---- ---- ---- 130.80 +3.20 127.60 1985 ---- ---- ---- ---- 133.30 +3.20 130.10 1990 ---- ---- ---- ---- 135.80 +3.30 132.50 1995 ---- ---- ---- ---- 138.30 +3.30 135.00 2000 ---- ---- ---- ---- 140.90 +3.30 137.60 2005 ---- ---- ---- ---- 143.50 +3.40 140.10 2010 ---- ---- ---- ---- 146.10 +3.40 142.70 2015 ---- ---- ---- ---- 148.80 +3.40 145.40 2020 ---- ---- ---- ---- 151.50 +3.50 148.00 2025 ---- ---- ---- ---- 154.30 +3.60 150.70 2030 ---- ---- ---- ---- 157.10 +3.60 153.50 2035 ---- ---- ---- ---- 159.90 +3.60 156.30 2040 ---- ---- ---- ---- 162.70 +3.60 159.10 2045 ---- ---- ---- ---- 165.60 +3.70 161.90 2050 ---- ---- ---- ---- 168.50 +3.70 164.80 2055 ---- ---- ---- ---- 171.40 +3.70 167.70 2060 ---- ---- ---- ---- 174.40 +3.80 170.60 2065 ---- ---- ---- ---- 177.40 +3.80 173.60 2070 ---- ---- ---- ---- 180.50 +3.90 176.60 2075 ---- ---- ---- ---- 183.50 +3.90 179.60 2080 ---- ---- ---- ---- 186.60 +3.90 182.70 2085 ---- ---- ---- ---- 189.80 +4.00 185.80 2090 ---- ---- ---- ---- 192.90 +4.00 188.90 2095 ---- ---- ---- ---- 196.10 +4.10 192.00 2100 ---- ---- ---- ---- 199.40 +4.20 195.20 2105 ---- ---- ---- ---- 202.60 +4.20 198.40 2110 ---- ---- ---- ---- 205.90 +4.20 201.70 2115 ---- ---- ---- ---- 209.20 +4.20 205.00 2120 ---- ---- ---- ---- 212.50 +4.20 208.30 2125 ---- ---- ---- ---- 215.90 +4.30 211.60 300 2130 ---- ---- ---- ---- 219.30 +4.40 214.90 2135 ---- ---- ---- ---- 222.70 +4.40 218.30 2140 ---- ---- ---- ---- 226.20 +4.50 221.70 2145 ---- ---- ---- ---- 229.70 +4.50 225.20 2150 ---- ---- ---- ---- 233.20 +4.50 228.70 2155 ---- ---- ---- ---- 236.70 +4.50 232.20 2160 ---- ---- ---- ---- 240.20 +4.50 235.70 2165 ---- ---- ---- ---- 243.80 +4.60 239.20 2170 ---- ---- ---- ---- 247.40 +4.60 242.80 2175 ---- ---- ---- ---- 251.10 +4.70 246.40 2180 ---- ---- ---- ---- 254.70 +4.70 250.00 2185 ---- ---- ---- ---- 258.40 +4.70 253.70 2190 ---- ---- ---- ---- 262.10 +4.70 257.40 2195 ---- ---- ---- ---- 265.90 +4.80 261.10 2200 ---- ---- ---- ---- 269.60 +4.80 264.80 2205 ---- ---- ---- ---- 273.40 +4.90 268.50 2210 ---- ---- ---- ---- 277.20 +4.90 272.30 2215 ---- ---- ---- ---- 281.00 +4.90 276.10 2220 ---- ---- ---- ---- 284.90 +5.00 279.90 2225 ---- ---- ---- ---- 288.70 +5.00 283.70 2230 ---- ---- ---- ---- 292.60 +5.00 287.60 2235 ---- ---- ---- ---- 296.50 +5.00 291.50 2240 ---- ---- ---- ---- 300.50 +5.10 295.40 2245 ---- ---- ---- ---- 304.40 +5.10 299.30 2250 ---- ---- ---- ---- 308.40 +5.20 303.20 2255 ---- ---- ---- ---- 312.40 +5.20 307.20 2260 ---- ---- ---- ---- 316.40 +5.20 311.20 2265 ---- ---- ---- ---- 320.40 +5.20 315.20 2270 ---- ---- ---- ---- 324.50 +5.30 319.20 2275 ---- ---- ---- ---- 328.50 +5.30 323.20 2280 ---- ---- ---- ---- 332.60 +5.30 327.30 2285 ---- ---- ---- ---- 336.70 +5.30 331.40 2290 ---- ---- ---- ---- 340.80 +5.30 335.50 2295 ---- ---- ---- ---- 345.00 +5.40 339.60 2300 ---- ---- ---- ---- 349.10 +5.40 343.70 2305 ---- ---- ---- ---- 353.30 +5.40 347.90 2310 ---- ---- ---- ---- 357.50 +5.50 352.00 2315 ---- ---- ---- ---- 361.70 +5.50 356.20 2320 ---- ---- ---- ---- 365.90 +5.50 360.40 2325 ---- ---- ---- ---- 370.20 +5.60 364.60 2330 ---- ---- ---- ---- 374.40 +5.60 368.80 2335 ---- ---- ---- ---- 378.70 +5.60 373.10 2340 ---- ---- ---- ---- 382.90 +5.60 377.30 2345 ---- ---- ---- ---- 387.20 +5.60 381.60 2350 ---- ---- ---- ---- 391.50 +5.60 385.90 2355 ---- ---- ---- ---- 395.80 +5.60 390.20 2360 ---- ---- ---- ---- 400.20 +5.70 394.50 2365 ---- ---- ---- ---- 404.50 +5.70 398.80 2370 ---- ---- ---- ---- 408.90 +5.80 403.10 2375 ---- ---- ---- ---- 413.20 +5.80 407.40 2380 ---- ---- ---- ---- 417.60 +5.80 411.80 2385 ---- ---- ---- ---- 422.00 +5.90 416.10 2390 ---- ---- ---- ---- 426.30 +5.80 420.50 2395 ---- ---- ---- ---- 430.70 +5.80 424.90 2400 ---- ---- ---- ---- 435.10 +5.80 429.30 2405 ---- ---- ---- ---- 439.60 +6.00 433.60 2410 ---- ---- ---- ---- 444.00 +6.00 438.00 2415 ---- ---- ---- ---- 448.40 +5.90 442.50 2420 ---- ---- ---- ---- 452.80 +5.90 446.90 2425 ---- ---- ---- ---- 457.30 +6.00 451.30 2430 ---- ---- ---- ---- 461.70 +6.00 455.70 2435 ---- ---- ---- ---- 466.20 +6.00 460.20 2440 ---- ---- ---- ---- 470.70 +6.10 464.60 2450 ---- ---- ---- ---- 479.60 +6.10 473.50 2460 ---- ---- ---- ---- 488.60 +6.20 482.40 2470 ---- ---- ---- ---- 497.60 +6.20 491.40 2475 ---- ---- ---- ---- 502.10 +6.20 495.90 2480 ---- ---- ---- ---- 506.60 +6.30 500.30 2490 ---- ---- ---- ---- 515.60 +6.30 509.30 2500 ---- ---- ---- ---- 524.60 +6.30 518.30 2510 ---- ---- ---- ---- 533.70 +6.30 527.40 2520 ---- ---- ---- ---- 542.80 +6.40 536.40 2525 ---- ---- ---- ---- 547.30 +6.30 541.00 2530 ---- ---- ---- ---- 551.90 +6.40 545.50 2550 ---- ---- ---- ---- 570.20 +6.50 563.70 2575 ---- ---- ---- ---- 593.20 +6.60 586.60 2600 ---- ---- ---- ---- 616.40 +6.70 609.70 2625 ---- ---- ---- ---- 639.70 +6.80 632.90 2650 ---- ---- ---- ---- 663.20 +6.90 656.30 2675 ---- ---- ---- ---- 686.90 +7.00 679.90 2700 ---- ---- ---- ---- 710.70 +7.00 703.70 2725 ---- ---- ---- ---- 734.70 +7.10 727.60 2750 ---- ---- ---- ---- 758.90 +7.20 751.70 2775 ---- ---- ---- ---- 783.10 +7.20 775.90 2800 ---- ---- ---- ---- 807.50 +7.30 800.20 2825 ---- ---- ---- ---- 832.00 +7.30 824.70 2850 ---- ---- ---- ---- 856.60 +7.40 849.20 2875 ---- ---- ---- ---- 881.30 +7.50 873.80 2900 ---- ---- ---- ---- 906.00 +7.60 898.40 2925 ---- ---- ---- ---- 930.80 +7.60 923.20 2950 ---- ---- ---- ---- 955.70 +7.70 948.00 2975 ---- ---- ---- ---- 980.60 +7.70 972.90 3000 ---- ---- ---- ---- 1005.60 +7.80 997.80 3100 ---- ---- ---- ---- 1105.60 +7.80 1097.80 3200 ---- ---- ---- ---- 1205.60 +7.80 1197.80 3300 ---- ---- ---- ---- 1305.60 +7.80 1297.80 3400 ---- ---- ---- ---- 1405.60 +7.80 1397.80 3500 ---- ---- ---- ---- 1505.60 +7.80 1497.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.70 +.10 1.60 1100 ---- ---- ---- ---- 2.10 +.20 1.90 1125 ---- ---- ---- ---- 2.40 +.10 2.30 1150 ---- ---- ---- ---- 2.90 +.20 2.70 1175 ---- ---- ---- ---- 3.40 +.20 3.20 1200 ---- ---- ---- ---- 4.00 +.20 3.80 1225 ---- ---- ---- ---- 4.70 +.20 4.50 1250 ---- ---- ---- ---- 5.50 +.30 5.20 1270 ---- ---- ---- ---- 6.20 +.30 5.90 1275 ---- ---- ---- ---- 6.40 +.30 6.10 1280 ---- ---- ---- ---- 6.60 +.30 6.30 1290 ---- ---- ---- ---- 7.00 +.30 6.70 1300 ---- ---- ---- ---- 7.40 +.30 7.10 1310 ---- ---- ---- ---- 7.80 +.30 7.50 1320 ---- ---- ---- ---- 8.30 +.40 7.90 1325 ---- ---- ---- ---- 8.50 +.40 8.10 1330 ---- ---- ---- ---- 8.70 +.30 8.40 1340 ---- ---- ---- ---- 9.20 +.30 8.90 1350 ---- ---- ---- ---- 9.70 +.30 9.40 1360 ---- ---- ---- ---- 10.30 +.40 9.90 1370 ---- ---- ---- ---- 10.90 +.50 10.40 1375 ---- ---- ---- ---- 11.10 +.40 10.70 1380 ---- ---- ---- ---- 11.40 +.40 11.00 1385 ---- ---- ---- ---- 11.70 +.40 11.30 1390 ---- ---- ---- ---- 12.10 +.50 11.60 1395 ---- ---- ---- ---- 12.40 +.50 11.90 1400 ---- ---- ---- ---- 12.70 +.50 12.20 1405 ---- ---- ---- ---- 13.00 +.40 12.60 1410 ---- ---- ---- ---- 13.40 +.50 12.90 1415 ---- ---- ---- ---- 13.70 +.50 13.20 1420 ---- ---- ---- ---- 14.10 +.50 13.60 1425 ---- ---- ---- ---- 14.40 +.50 13.90 1430 ---- ---- ---- ---- 14.80 +.50 14.30 1435 ---- ---- ---- ---- 15.20 +.60 14.60 1440 ---- ---- ---- ---- 15.60 +.60 15.00 1445 ---- ---- ---- ---- 15.90 +.50 15.40 1450 ---- ---- ---- ---- 16.30 +.50 15.80 1455 ---- ---- ---- ---- 16.70 +.50 16.20 1460 ---- ---- ---- ---- 17.20 +.60 16.60 1465 ---- ---- ---- ---- 17.60 +.60 17.00 1470 ---- ---- ---- ---- 18.00 +.60 17.40 1475 ---- ---- ---- ---- 18.50 +.70 17.80 1480 ---- ---- ---- ---- 18.90 +.60 18.30 1485 ---- ---- ---- ---- 19.40 +.70 18.70 1490 ---- ---- ---- ---- 19.80 +.60 19.20 1495 ---- ---- ---- ---- 20.30 +.70 19.60 1500 ---- ---- ---- ---- 20.80 +.70 20.10 1505 ---- ---- ---- ---- 21.30 +.70 20.60 1510 ---- ---- ---- ---- 21.80 +.70 21.10 1515 ---- ---- ---- ---- 22.30 +.70 21.60 1520 ---- ---- ---- ---- 22.80 +.70 22.10 1525 ---- ---- ---- ---- 23.30 +.70 22.60 1530 ---- ---- ---- ---- 23.90 +.80 23.10 1535 ---- ---- ---- ---- 24.40 +.70 23.70 1540 ---- ---- ---- ---- 25.00 +.80 24.20 1545 ---- ---- ---- ---- 25.50 +.70 24.80 1550 ---- ---- ---- ---- 26.10 +.80 25.30 1555 ---- ---- ---- ---- 26.70 +.80 25.90 1560 ---- ---- ---- ---- 27.30 +.80 26.50 1565 ---- ---- ---- ---- 27.90 +.80 27.10 1570 ---- ---- ---- ---- 28.50 +.80 27.70 1575 ---- ---- ---- ---- 29.20 +.90 28.30 1580 ---- ---- ---- ---- 29.80 +.80 29.00 1585 ---- ---- ---- ---- 30.50 +.90 29.60 1590 ---- ---- ---- ---- 31.10 +.80 30.30 1595 ---- ---- ---- ---- 31.80 +.90 30.90 1600 ---- ---- ---- ---- 32.50 +.90 31.60 1605 ---- ---- ---- ---- 33.20 +.90 32.30 1610 ---- ---- ---- ---- 33.90 +.90 33.00 1615 ---- ---- ---- ---- 34.60 +.90 33.70 1620 ---- ---- ---- ---- 35.30 +.90 34.40 1625 ---- ---- ---- ---- 36.10 +1.00 35.10 1630 ---- ---- ---- ---- 36.80 +.90 35.90 1635 ---- ---- ---- ---- 37.60 +1.00 36.60 1640 ---- ---- ---- ---- 38.40 +1.00 37.40 1645 ---- ---- ---- ---- 39.20 +1.00 38.20 1650 ---- ---- ---- ---- 40.00 +1.00 39.00 1655 ---- ---- ---- ---- 40.80 +1.00 39.80 1660 ---- ---- ---- ---- 41.70 +1.10 40.60 1665 ---- ---- ---- ---- 42.50 +1.10 41.40 1670 ---- ---- ---- ---- 43.40 +1.10 42.30 1675 ---- ---- ---- ---- 44.20 +1.10 43.10 1680 ---- ---- ---- ---- 45.10 +1.10 44.00 1685 ---- ---- ---- ---- 46.00 +1.10 44.90 1690 ---- ---- ---- ---- 46.90 +1.10 45.80 1695 ---- ---- ---- ---- 47.90 +1.20 46.70 1700 ---- ---- ---- ---- 48.80 +1.20 47.60 1705 ---- ---- ---- ---- 49.80 +1.20 48.60 1710 ---- ---- ---- ---- 50.80 +1.30 49.50 1715 ---- ---- ---- ---- 51.70 +1.20 50.50 1720 ---- ---- ---- ---- 52.70 +1.20 51.50 1725 ---- ---- ---- ---- 53.80 +1.30 52.50 1730 ---- ---- ---- ---- 54.80 +1.30 53.50 1735 ---- ---- ---- ---- 55.80 +1.30 54.50 1740 ---- ---- ---- ---- 56.90 +1.30 55.60 1745 ---- ---- ---- ---- 58.00 +1.40 56.60 1750 ---- ---- ---- ---- 59.10 +1.40 57.70 1755 ---- ---- ---- ---- 60.20 +1.40 58.80 1760 ---- ---- ---- ---- 61.30 +1.40 59.90 1765 ---- ---- ---- ---- 62.50 +1.50 61.00 1770 ---- ---- ---- ---- 63.60 +1.40 62.20 1775 ---- ---- ---- ---- 64.80 +1.50 63.30 1780 ---- ---- ---- ---- 66.00 +1.50 64.50 1785 ---- ---- ---- ---- 67.20 +1.50 65.70 1790 ---- ---- ---- ---- 68.40 +1.50 66.90 1795 ---- ---- ---- ---- 69.70 +1.60 68.10 1800 ---- ---- ---- ---- 70.90 +1.60 69.30 1805 ---- ---- ---- ---- 72.20 +1.60 70.60 1810 ---- ---- ---- ---- 73.50 +1.70 71.80 1815 ---- ---- ---- ---- 74.80 +1.70 73.10 1820 ---- ---- ---- ---- 76.10 +1.70 74.40 1825 ---- ---- ---- ---- 77.50 +1.80 75.70 1830 ---- ---- ---- ---- 78.90 +1.90 77.00 1835 ---- ---- ---- ---- 80.20 +1.80 78.40 1840 ---- ---- ---- ---- 81.60 +1.90 79.70 1845 ---- ---- ---- ---- 83.10 +2.00 81.10 1850 ---- ---- ---- ---- 84.50 +2.00 82.50 1855 ---- ---- ---- ---- 86.00 +2.10 83.90 1860 ---- ---- ---- ---- 87.40 +2.00 85.40 1865 ---- ---- ---- ---- 88.90 +2.10 86.80 1870 ---- ---- ---- ---- 90.50 +2.20 88.30 1875 ---- ---- ---- ---- 92.00 +2.20 89.80 1880 ---- ---- ---- ---- 93.60 +2.30 91.30 1885 ---- ---- ---- ---- 95.20 +2.30 92.90 1890 ---- ---- ---- ---- 96.80 +2.40 94.40 1895 ---- ---- ---- ---- 98.40 +2.40 96.00 1900 ---- ---- ---- ---- 100.10 +2.50 97.60 1905 ---- ---- ---- ---- 101.80 +2.60 99.20 1910 ---- ---- ---- ---- 103.50 +2.60 100.90 1915 ---- ---- ---- ---- 105.20 +2.60 102.60 1920 ---- ---- ---- ---- 107.00 +2.70 104.30 1925 ---- ---- ---- ---- 108.80 +2.80 106.00 1930 ---- ---- ---- ---- 110.70 +2.90 107.80 1935 ---- ---- ---- ---- 112.50 +2.90 109.60 1940 ---- ---- ---- ---- 114.40 +3.00 111.40 1945 ---- ---- ---- ---- 116.30 +3.00 113.30 1950 ---- ---- ---- ---- 118.30 +3.10 115.20 1955 ---- ---- ---- ---- 120.30 +3.20 117.10 1960 ---- ---- ---- ---- 122.30 +3.20 119.10 1965 ---- ---- ---- ---- 124.40 +3.30 121.10 1970 ---- ---- ---- ---- 126.50 +3.40 123.10 1975 ---- ---- ---- ---- 128.60 +3.40 125.20 1980 ---- ---- ---- ---- 130.80 +3.50 127.30 1985 ---- ---- ---- ---- 133.00 +3.60 129.40 1990 ---- ---- ---- ---- 135.20 +3.60 131.60 1995 ---- ---- ---- ---- 137.50 +3.70 133.80 2000 ---- ---- ---- ---- 139.80 +3.70 136.10 2005 ---- ---- ---- ---- 142.20 +3.80 138.40 2010 ---- ---- ---- ---- 144.60 +3.90 140.70 2015 ---- ---- ---- ---- 147.00 +3.90 143.10 2020 ---- ---- ---- ---- 149.50 +4.00 145.50 2025 ---- ---- ---- ---- 152.00 +4.00 148.00 2030 ---- ---- ---- ---- 154.60 +4.10 150.50 2035 ---- ---- ---- ---- 157.20 +4.20 153.00 2040 ---- ---- ---- ---- 159.90 +4.30 155.60 2045 ---- ---- ---- ---- 162.60 +4.30 158.30 2050 ---- ---- ---- ---- 165.30 +4.40 160.90 2055 ---- ---- ---- ---- 168.10 +4.40 163.70 2060 ---- ---- ---- ---- 170.90 +4.50 166.40 2065 ---- ---- ---- ---- 173.70 +4.50 169.20 2070 ---- ---- ---- ---- 176.60 +4.50 172.10 2075 ---- ---- ---- ---- 179.50 +4.60 174.90 2080 ---- ---- ---- ---- 182.50 +4.70 177.80 2085 ---- ---- ---- ---- 185.50 +4.70 180.80 2090 ---- ---- ---- ---- 188.50 +4.70 183.80 2095 ---- ---- ---- ---- 191.60 +4.80 186.80 2100 ---- ---- ---- ---- 194.70 +4.90 189.80 2105 ---- ---- ---- ---- 197.80 +4.90 192.90 2110 ---- ---- ---- ---- 200.90 +4.90 196.00 2115 ---- ---- ---- ---- 204.10 +5.00 199.10 2120 ---- ---- ---- ---- 207.30 +5.00 202.30 2125 ---- ---- ---- ---- 210.60 +5.10 205.50 2130 ---- ---- ---- ---- 213.80 +5.10 208.70 2135 ---- ---- ---- ---- 217.10 +5.10 212.00 2140 ---- ---- ---- ---- 220.40 +5.20 215.20 2145 ---- ---- ---- ---- 223.70 +5.20 218.50 2150 ---- ---- ---- ---- 227.10 +5.30 221.80 150 2155 ---- ---- ---- ---- 230.40 +5.20 225.20 2160 ---- ---- ---- ---- 233.80 +5.30 228.50 2165 ---- ---- ---- ---- 237.20 +5.30 231.90 2170 ---- ---- ---- ---- 240.70 +5.40 235.30 2175 ---- ---- ---- ---- 244.10 +5.40 238.70 2180 ---- ---- ---- ---- 247.60 +5.40 242.20 2185 ---- ---- ---- ---- 251.10 +5.50 245.60 2190 ---- ---- ---- ---- 254.60 +5.50 249.10 2195 ---- ---- ---- ---- 258.10 +5.50 252.60 2200 ---- ---- ---- ---- 261.60 +5.50 256.10 100 2205 ---- ---- ---- ---- 265.10 +5.50 259.60 2210 ---- ---- ---- ---- 268.70 +5.60 263.10 2215 ---- ---- ---- ---- 272.20 +5.60 266.60 2220 ---- ---- ---- ---- 275.80 +5.60 270.20 2225 ---- ---- ---- ---- 279.40 +5.70 273.70 2230 ---- ---- ---- ---- 282.90 +5.60 277.30 2235 ---- ---- ---- ---- 286.60 +5.70 280.90 2240 ---- ---- ---- ---- 290.20 +5.70 284.50 2245 ---- ---- ---- ---- 293.80 +5.70 288.10 2250 ---- ---- ---- ---- 297.50 +5.70 291.80 2255 ---- ---- ---- ---- 301.10 +5.70 295.40 2260 ---- ---- ---- ---- 304.80 +5.70 299.10 2265 ---- ---- ---- ---- 308.50 +5.70 302.80 2270 ---- ---- ---- ---- 312.20 +5.70 306.50 2275 ---- ---- ---- ---- 316.00 +5.80 310.20 2280 ---- ---- ---- ---- 319.70 +5.80 313.90 2285 ---- ---- ---- ---- 323.50 +5.80 317.70 2290 ---- ---- ---- ---- 327.30 +5.80 321.50 2295 ---- ---- ---- ---- 331.10 +5.80 325.30 2300 ---- ---- ---- ---- 334.90 +5.80 329.10 2305 ---- ---- ---- ---- 338.80 +5.90 332.90 2310 ---- ---- ---- ---- 342.60 +5.80 336.80 2315 ---- ---- ---- ---- 346.50 +5.80 340.70 2320 ---- ---- ---- ---- 350.40 +5.80 344.60 2325 ---- ---- ---- ---- 354.30 +5.80 348.50 2330 ---- ---- ---- ---- 358.30 +5.90 352.40 2335 ---- ---- ---- ---- 362.20 +5.80 356.40 2340 ---- ---- ---- ---- 366.20 +5.90 360.30 2345 ---- ---- ---- ---- 370.20 +5.90 364.30 2350 ---- ---- ---- ---- 374.20 +5.90 368.30 2355 ---- ---- ---- ---- 378.20 +5.80 372.40 2360 ---- ---- ---- ---- 382.30 +5.90 376.40 2365 ---- ---- ---- ---- 386.40 +5.90 380.50 2370 ---- ---- ---- ---- 390.40 +5.80 384.60 2375 ---- ---- ---- ---- 394.50 +5.80 388.70 2380 ---- ---- ---- ---- 398.60 +5.80 392.80 2385 ---- ---- ---- ---- 402.80 +5.90 396.90 2390 ---- ---- ---- ---- 406.90 +5.80 401.10 2395 ---- ---- ---- ---- 411.10 +5.90 405.20 2400 ---- ---- ---- ---- 415.20 +5.80 409.40 2405 ---- ---- ---- ---- 419.40 +5.80 413.60 2410 ---- ---- ---- ---- 423.60 +5.80 417.80 2415 ---- ---- ---- ---- 427.80 +5.80 422.00 2420 ---- ---- ---- ---- 432.10 +5.90 426.20 2425 ---- ---- ---- ---- 436.30 +5.90 430.40 2430 ---- ---- ---- ---- 440.50 +5.80 434.70 2435 ---- ---- ---- ---- 444.80 +5.80 439.00 2440 ---- ---- ---- ---- 449.10 +5.90 443.20 2445 ---- ---- ---- ---- 453.40 +5.90 447.50 2450 ---- ---- ---- ---- 457.60 +5.80 451.80 2455 ---- ---- ---- ---- 461.90 +5.80 456.10 2460 ---- ---- ---- ---- 466.30 +5.90 460.40 2470 ---- ---- ---- ---- 474.90 +5.80 469.10 2475 ---- ---- ---- ---- 479.20 +5.80 473.40 2480 ---- ---- ---- ---- 483.60 +5.80 477.80 2490 ---- ---- ---- ---- 492.30 +5.80 486.50 2500 ---- ---- ---- ---- 501.00 +5.80 495.20 2510 ---- ---- ---- ---- 509.80 +5.80 504.00 2520 ---- ---- ---- ---- 518.60 +5.80 512.80 2525 ---- ---- ---- ---- 523.00 +5.80 517.20 2530 ---- ---- ---- ---- 527.40 +5.80 521.60 2540 ---- ---- ---- ---- 536.30 +5.90 530.40 2550 ---- ---- ---- ---- 545.10 +5.80 539.30 2560 ---- ---- ---- ---- 554.00 +5.80 548.20 2575 ---- ---- ---- ---- 567.40 +5.90 561.50 2600 ---- ---- ---- ---- 589.70 +5.90 583.80 2625 ---- ---- ---- ---- 612.10 +5.90 606.20 2650 ---- ---- ---- ---- 634.60 +6.00 628.60 2675 ---- ---- ---- ---- 657.20 +6.00 651.20 2700 ---- ---- ---- ---- 679.90 +6.10 673.80 2725 ---- ---- ---- ---- 702.70 +6.20 696.50 2750 ---- ---- ---- ---- 725.70 +6.30 719.40 3000 ---- ---- ---- ---- 961.80 +7.30 954.50 3500 ---- ---- ---- ---- 1459.50 +7.80 1451.70 4000 ---- ---- ---- ---- 1959.50 +7.80 1951.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 10.60 +.20 10.40 1350 ---- ---- ---- ---- 12.00 +.30 11.70 1375 ---- ---- ---- ---- 13.60 +.30 13.30 1400 ---- ---- ---- ---- 15.30 +.40 14.90 1425 ---- ---- ---- ---- 17.20 +.40 16.80 1450 ---- ---- ---- ---- 19.30 +.50 18.80 1475 ---- ---- ---- ---- 21.50 +.50 21.00 1500 ---- ---- ---- ---- 24.00 +.60 23.40 1520 ---- ---- ---- ---- 26.10 +.60 25.50 1525 ---- ---- ---- ---- 26.60 +.60 26.00 1530 ---- ---- ---- ---- 27.20 +.70 26.50 1540 ---- ---- ---- ---- 28.30 +.60 27.70 1550 ---- ---- ---- ---- 29.50 +.70 28.80 1560 ---- ---- ---- ---- 30.70 +.70 30.00 1570 ---- ---- ---- ---- 32.00 +.80 31.20 1575 ---- ---- ---- ---- 32.60 +.70 31.90 1580 ---- ---- ---- ---- 33.30 +.80 32.50 1590 ---- ---- ---- ---- 34.60 +.80 33.80 1600 ---- ---- ---- ---- 36.00 +.80 35.20 1610 ---- ---- ---- ---- 37.40 +.80 36.60 1615 ---- ---- ---- ---- 38.20 +.90 37.30 1620 ---- ---- ---- ---- 38.90 +.90 38.00 1625 ---- ---- ---- ---- 39.70 +.90 38.80 1630 ---- ---- ---- ---- 40.40 +.90 39.50 1635 ---- ---- ---- ---- 41.20 +.90 40.30 1640 ---- ---- ---- ---- 42.00 +1.00 41.00 1645 ---- ---- ---- ---- 42.80 +1.00 41.80 1650 ---- ---- ---- ---- 43.60 +1.00 42.60 1655 ---- ---- ---- ---- 44.40 +1.00 43.40 1660 ---- ---- ---- ---- 45.20 +1.00 44.20 1665 ---- ---- ---- ---- 46.10 +1.10 45.00 1670 ---- ---- ---- ---- 46.90 +1.00 45.90 1675 ---- ---- ---- ---- 47.80 +1.10 46.70 1680 ---- ---- ---- ---- 48.70 +1.10 47.60 1685 ---- ---- ---- ---- 49.50 +1.10 48.40 1690 ---- ---- ---- ---- 50.50 +1.20 49.30 1695 ---- ---- ---- ---- 51.40 +1.20 50.20 1700 ---- ---- ---- ---- 52.30 +1.20 51.10 1705 ---- ---- ---- ---- 53.20 +1.10 52.10 1710 ---- ---- ---- ---- 54.20 +1.20 53.00 1715 ---- ---- ---- ---- 55.10 +1.20 53.90 1720 ---- ---- ---- ---- 56.10 +1.20 54.90 1725 ---- ---- ---- ---- 57.10 +1.20 55.90 1730 ---- ---- ---- ---- 58.10 +1.20 56.90 1735 ---- ---- ---- ---- 59.10 +1.30 57.80 1740 ---- ---- ---- ---- 60.20 +1.30 58.90 1745 ---- ---- ---- ---- 61.20 +1.30 59.90 1750 ---- ---- ---- ---- 62.30 +1.40 60.90 1755 ---- ---- ---- ---- 63.30 +1.30 62.00 1760 ---- ---- ---- ---- 64.40 +1.40 63.00 1765 ---- ---- ---- ---- 65.50 +1.40 64.10 1770 ---- ---- ---- ---- 66.70 +1.50 65.20 1775 ---- ---- ---- ---- 67.80 +1.50 66.30 1780 ---- ---- ---- ---- 68.90 +1.50 67.40 1785 ---- ---- ---- ---- 70.10 +1.50 68.60 1790 ---- ---- ---- ---- 71.30 +1.60 69.70 1795 ---- ---- ---- ---- 72.40 +1.50 70.90 1800 ---- ---- ---- ---- 73.60 +1.50 72.10 1805 ---- ---- ---- ---- 74.90 +1.60 73.30 1810 ---- ---- ---- ---- 76.10 +1.60 74.50 1815 ---- ---- ---- ---- 77.30 +1.60 75.70 1820 ---- ---- ---- ---- 78.60 +1.70 76.90 1825 ---- ---- ---- ---- 79.90 +1.70 78.20 1830 ---- ---- ---- ---- 81.20 +1.70 79.50 1835 ---- ---- ---- ---- 82.50 +1.80 80.70 1840 ---- ---- ---- ---- 83.80 +1.80 82.00 1845 ---- ---- ---- ---- 85.10 +1.70 83.40 1850 ---- ---- ---- ---- 86.50 +1.80 84.70 1855 ---- ---- ---- ---- 87.90 +1.90 86.00 1860 ---- ---- ---- ---- 89.20 +1.80 87.40 1865 ---- ---- ---- ---- 90.60 +1.80 88.80 1870 ---- ---- ---- ---- 92.10 +1.90 90.20 1875 ---- ---- ---- ---- 93.50 +1.90 91.60 1880 ---- ---- ---- ---- 94.90 +1.90 93.00 1885 ---- ---- ---- ---- 96.40 +2.00 94.40 1890 ---- ---- ---- ---- 97.90 +2.00 95.90 1895 ---- ---- ---- ---- 99.40 +2.00 97.40 1900 ---- ---- ---- ---- 100.90 +2.00 98.90 1905 ---- ---- ---- ---- 102.50 +2.10 100.40 1910 ---- ---- ---- ---- 104.00 +2.10 101.90 1915 ---- ---- ---- ---- 105.60 +2.10 103.50 1920 ---- ---- ---- ---- 107.20 +2.10 105.10 1925 ---- ---- ---- ---- 108.90 +2.20 106.70 1930 ---- ---- ---- ---- 110.50 +2.20 108.30 1935 ---- ---- ---- ---- 112.20 +2.20 110.00 1940 ---- ---- ---- ---- 113.90 +2.20 111.70 1945 ---- ---- ---- ---- 115.70 +2.30 113.40 1950 ---- ---- ---- ---- 117.50 +2.40 115.10 1955 ---- ---- ---- ---- 119.20 +2.30 116.90 1960 ---- ---- ---- ---- 121.10 +2.40 118.70 1965 ---- ---- ---- ---- 122.90 +2.40 120.50 1970 ---- ---- ---- ---- 124.80 +2.40 122.40 1975 ---- ---- ---- ---- 126.80 +2.50 124.30 1980 ---- ---- ---- ---- 128.70 +2.50 126.20 1985 ---- ---- ---- ---- 130.70 +2.50 128.20 1990 ---- ---- ---- ---- 132.70 +2.50 130.20 1995 ---- ---- ---- ---- 134.80 +2.60 132.20 2000 ---- ---- ---- ---- 136.90 +2.60 134.30 2005 ---- ---- ---- ---- 139.00 +2.60 136.40 2010 ---- ---- ---- ---- 141.20 +2.70 138.50 2015 ---- ---- ---- ---- 143.40 +2.70 140.70 2020 ---- ---- ---- ---- 145.60 +2.70 142.90 2025 ---- ---- ---- ---- 147.90 +2.80 145.10 2030 ---- ---- ---- ---- 150.20 +2.80 147.40 2035 ---- ---- ---- ---- 152.50 +2.80 149.70 2040 ---- ---- ---- ---- 154.90 +2.90 152.00 2045 ---- ---- ---- ---- 157.30 +2.90 154.40 2050 ---- ---- ---- ---- 159.70 +2.90 156.80 2055 ---- ---- ---- ---- 162.20 +3.00 159.20 2060 ---- ---- ---- ---- 164.70 +3.00 161.70 2065 ---- ---- ---- ---- 167.20 +3.00 164.20 2070 ---- ---- ---- ---- 169.80 +3.10 166.70 2075 ---- ---- ---- ---- 172.40 +3.10 169.30 2080 ---- ---- ---- ---- 175.00 +3.10 171.90 2085 ---- ---- ---- ---- 177.70 +3.20 174.50 2090 ---- ---- ---- ---- 180.30 +3.10 177.20 2095 ---- ---- ---- ---- 183.10 +3.20 179.90 2100 ---- ---- ---- ---- 185.80 +3.20 182.60 2105 ---- ---- ---- ---- 188.60 +3.30 185.30 2110 ---- ---- ---- ---- 191.40 +3.30 188.10 2115 ---- ---- ---- ---- 194.20 +3.30 190.90 2120 ---- ---- ---- ---- 197.10 +3.30 193.80 2125 ---- ---- ---- ---- 200.00 +3.30 196.70 2130 ---- ---- ---- ---- 202.90 +3.30 199.60 2135 ---- ---- ---- ---- 205.90 +3.40 202.50 2140 ---- ---- ---- ---- 208.90 +3.40 205.50 2145 ---- ---- ---- ---- 211.90 +3.40 208.50 2150 ---- ---- ---- ---- 215.00 +3.50 211.50 2155 ---- ---- ---- ---- 218.10 +3.50 214.60 2160 ---- ---- ---- ---- 221.20 +3.60 217.60 2165 ---- ---- ---- ---- 224.40 +3.60 220.80 2170 ---- ---- ---- ---- 227.50 +3.60 223.90 2175 ---- ---- ---- ---- 230.80 +3.70 227.10 2180 ---- ---- ---- ---- 234.00 +3.70 230.30 2185 ---- ---- ---- ---- 237.30 +3.70 233.60 2190 ---- ---- ---- ---- 240.60 +3.70 236.90 2195 ---- ---- ---- ---- 243.90 +3.70 240.20 2200 ---- ---- ---- ---- 247.30 +3.80 243.50 2205 ---- ---- ---- ---- 250.70 +3.80 246.90 2210 ---- ---- ---- ---- 254.10 +3.90 250.20 2215 ---- ---- ---- ---- 257.50 +3.80 253.70 2220 ---- ---- ---- ---- 261.00 +3.90 257.10 2225 ---- ---- ---- ---- 264.50 +3.90 260.60 2230 ---- ---- ---- ---- 268.00 +4.00 264.00 2235 ---- ---- ---- ---- 271.50 +3.90 267.60 2240 ---- ---- ---- ---- 275.10 +4.00 271.10 2245 ---- ---- ---- ---- 278.70 +4.00 274.70 2250 ---- ---- ---- ---- 282.30 +4.10 278.20 2255 ---- ---- ---- ---- 285.90 +4.10 281.80 2260 ---- ---- ---- ---- 289.60 +4.10 285.50 2265 ---- ---- ---- ---- 293.20 +4.10 289.10 2270 ---- ---- ---- ---- 296.90 +4.10 292.80 2275 ---- ---- ---- ---- 300.60 +4.10 296.50 2280 ---- ---- ---- ---- 304.40 +4.20 300.20 2285 ---- ---- ---- ---- 308.10 +4.20 303.90 2290 ---- ---- ---- ---- 311.90 +4.30 307.60 2295 ---- ---- ---- ---- 315.70 +4.30 311.40 2300 ---- ---- ---- ---- 319.50 +4.30 315.20 2305 ---- ---- ---- ---- 323.30 +4.30 319.00 2310 ---- ---- ---- ---- 327.10 +4.30 322.80 2315 ---- ---- ---- ---- 331.00 +4.40 326.60 2320 ---- ---- ---- ---- 334.80 +4.30 330.50 2325 ---- ---- ---- ---- 338.70 +4.40 334.30 2330 ---- ---- ---- ---- 342.60 +4.40 338.20 2335 ---- ---- ---- ---- 346.50 +4.40 342.10 2340 ---- ---- ---- ---- 350.40 +4.40 346.00 2345 ---- ---- ---- ---- 354.40 +4.50 349.90 2350 ---- ---- ---- ---- 358.30 +4.50 353.80 2355 ---- ---- ---- ---- 362.30 +4.50 357.80 2360 ---- ---- ---- ---- 366.30 +4.60 361.70 2365 ---- ---- ---- ---- 370.30 +4.60 365.70 2370 ---- ---- ---- ---- 374.30 +4.60 369.70 2375 ---- ---- ---- ---- 378.30 +4.60 373.70 2380 ---- ---- ---- ---- 382.30 +4.60 377.70 2385 ---- ---- ---- ---- 386.30 +4.60 381.70 2390 ---- ---- ---- ---- 390.40 +4.70 385.70 2395 ---- ---- ---- ---- 394.40 +4.60 389.80 2400 ---- ---- ---- ---- 398.50 +4.70 393.80 2405 ---- ---- ---- ---- 402.60 +4.70 397.90 2410 ---- ---- ---- ---- 406.70 +4.80 401.90 2415 ---- ---- ---- ---- 410.80 +4.80 406.00 2420 ---- ---- ---- ---- 414.90 +4.80 410.10 2425 ---- ---- ---- ---- 419.00 +4.80 414.20 2430 ---- ---- ---- ---- 423.10 +4.80 418.30 2435 ---- ---- ---- ---- 427.30 +4.90 422.40 2440 ---- ---- ---- ---- 431.40 +4.80 426.60 2445 ---- ---- ---- ---- 435.60 +4.90 430.70 2450 ---- ---- ---- ---- 439.70 +4.80 434.90 2455 ---- ---- ---- ---- 443.90 +4.90 439.00 2460 ---- ---- ---- ---- 448.10 +4.90 443.20 2465 ---- ---- ---- ---- 452.30 +4.90 447.40 2470 ---- ---- ---- ---- 456.50 +5.00 451.50 2475 ---- ---- ---- ---- 460.70 +5.00 455.70 2480 ---- ---- ---- ---- 464.90 +5.00 459.90 2490 ---- ---- ---- ---- 473.40 +5.00 468.40 2500 ---- ---- ---- ---- 481.90 +5.10 476.80 2510 ---- ---- ---- ---- 490.40 +5.10 485.30 2520 ---- ---- ---- ---- 499.00 +5.10 493.90 2525 ---- ---- ---- ---- 503.30 +5.10 498.20 2530 ---- ---- ---- ---- 507.60 +5.20 502.40 2540 ---- ---- ---- ---- 516.20 +5.20 511.00 2550 ---- ---- ---- ---- 524.90 +5.20 519.70 2560 ---- ---- ---- ---- 533.60 +5.30 528.30 2570 ---- ---- ---- ---- 542.30 +5.30 537.00 2575 ---- ---- ---- ---- 546.60 +5.20 541.40 2600 ---- ---- ---- ---- 568.60 +5.40 563.20 2625 ---- ---- ---- ---- 590.70 +5.40 585.30 2650 ---- ---- ---- ---- 612.90 +5.40 607.50 2675 ---- ---- ---- ---- 635.30 +5.50 629.80 2700 ---- ---- ---- ---- 657.90 +5.60 652.30 2725 ---- ---- ---- ---- 680.60 +5.70 674.90 2750 ---- ---- ---- ---- 703.40 +5.80 697.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 15.20 +.30 14.90 1375 ---- ---- ---- ---- 17.00 +.40 16.60 1400 ---- ---- ---- ---- 18.90 +.50 18.40 1425 ---- ---- ---- ---- 20.90 +.50 20.40 1450 ---- ---- ---- ---- 23.10 +.50 22.60 1475 ---- ---- ---- ---- 25.50 +.60 24.90 1500 ---- ---- ---- ---- 28.00 +.50 27.50 1525 ---- ---- ---- ---- 30.80 +.60 30.20 1530 ---- ---- ---- ---- 31.40 +.70 30.70 1540 ---- ---- ---- ---- 32.50 +.60 31.90 1550 ---- ---- ---- ---- 33.80 +.70 33.10 1560 ---- ---- ---- ---- 35.00 +.70 34.30 1570 ---- ---- ---- ---- 36.30 +.80 35.50 1575 ---- ---- ---- ---- 36.90 +.70 36.20 1580 ---- ---- ---- ---- 37.60 +.80 36.80 1590 ---- ---- ---- ---- 38.90 +.70 38.20 1600 ---- ---- ---- ---- 40.30 +.80 39.50 1610 ---- ---- ---- ---- 41.70 +.80 40.90 1620 ---- ---- ---- ---- 43.20 +.80 42.40 1625 ---- ---- ---- ---- 44.00 +.90 43.10 1630 ---- ---- ---- ---- 44.70 +.90 43.80 1635 ---- ---- ---- ---- 45.50 +.90 44.60 1640 ---- ---- ---- ---- 46.20 +.90 45.30 1645 ---- ---- ---- ---- 47.00 +.90 46.10 1650 ---- ---- ---- ---- 47.80 +.90 46.90 1655 ---- ---- ---- ---- 48.60 +.90 47.70 1660 ---- ---- ---- ---- 49.40 +.90 48.50 1665 ---- ---- ---- ---- 50.30 +1.00 49.30 1670 ---- ---- ---- ---- 51.10 +1.00 50.10 1675 ---- ---- ---- ---- 52.00 +1.10 50.90 1680 ---- ---- ---- ---- 52.80 +1.00 51.80 1685 ---- ---- ---- ---- 53.70 +1.10 52.60 1690 ---- ---- ---- ---- 54.60 +1.10 53.50 1695 ---- ---- ---- ---- 55.40 +1.00 54.40 1700 ---- ---- ---- ---- 56.30 +1.10 55.20 1705 ---- ---- ---- ---- 57.20 +1.10 56.10 1710 ---- ---- ---- ---- 58.20 +1.20 57.00 1715 ---- ---- ---- ---- 59.10 +1.10 58.00 1720 ---- ---- ---- ---- 60.00 +1.10 58.90 1725 ---- ---- ---- ---- 61.00 +1.20 59.80 1730 ---- ---- ---- ---- 62.00 +1.20 60.80 1735 ---- ---- ---- ---- 62.90 +1.20 61.70 1740 ---- ---- ---- ---- 63.90 +1.20 62.70 1745 ---- ---- ---- ---- 64.90 +1.20 63.70 1750 ---- ---- ---- ---- 65.90 +1.20 64.70 1755 ---- ---- ---- ---- 67.00 +1.30 65.70 1760 ---- ---- ---- ---- 68.00 +1.30 66.70 1765 ---- ---- ---- ---- 69.10 +1.40 67.70 1770 ---- ---- ---- ---- 70.10 +1.30 68.80 1775 ---- ---- ---- ---- 71.20 +1.40 69.80 1780 ---- ---- ---- ---- 72.30 +1.40 70.90 1785 ---- ---- ---- ---- 73.40 +1.40 72.00 1790 ---- ---- ---- ---- 74.50 +1.40 73.10 1795 ---- ---- ---- ---- 75.60 +1.40 74.20 1800 ---- ---- ---- ---- 76.70 +1.40 75.30 1805 ---- ---- ---- ---- 77.90 +1.50 76.40 1810 ---- ---- ---- ---- 79.00 +1.40 77.60 1815 ---- ---- ---- ---- 80.20 +1.50 78.70 1820 ---- ---- ---- ---- 81.40 +1.50 79.90 1825 ---- ---- ---- ---- 82.60 +1.50 81.10 1830 ---- ---- ---- ---- 83.80 +1.50 82.30 1835 ---- ---- ---- ---- 85.00 +1.50 83.50 1840 ---- ---- ---- ---- 86.30 +1.60 84.70 1845 ---- ---- ---- ---- 87.50 +1.60 85.90 1850 ---- ---- ---- ---- 88.80 +1.60 87.20 1855 ---- ---- ---- ---- 90.10 +1.70 88.40 1860 ---- ---- ---- ---- 91.40 +1.70 89.70 1865 ---- ---- ---- ---- 92.70 +1.70 91.00 1870 ---- ---- ---- ---- 94.00 +1.70 92.30 1875 ---- ---- ---- ---- 95.30 +1.70 93.60 1880 ---- ---- ---- ---- 96.70 +1.80 94.90 1885 ---- ---- ---- ---- 98.00 +1.80 96.20 1890 ---- ---- ---- ---- 99.40 +1.80 97.60 1895 ---- ---- ---- ---- 100.80 +1.80 99.00 1900 ---- ---- ---- ---- 102.20 +1.80 100.40 1905 ---- ---- ---- ---- 103.60 +1.80 101.80 1910 ---- ---- ---- ---- 105.10 +1.90 103.20 1915 ---- ---- ---- ---- 106.50 +1.90 104.60 1920 ---- ---- ---- ---- 108.00 +2.00 106.00 1925 ---- ---- ---- ---- 109.50 +2.00 107.50 1930 ---- ---- ---- ---- 111.00 +2.00 109.00 1935 ---- ---- ---- ---- 112.50 +2.00 110.50 1940 ---- ---- ---- ---- 114.00 +2.00 112.00 1945 ---- ---- ---- ---- 115.60 +2.10 113.50 1950 ---- ---- ---- ---- 117.20 +2.10 115.10 1955 ---- ---- ---- ---- 118.80 +2.10 116.70 1960 ---- ---- ---- ---- 120.40 +2.10 118.30 1965 ---- ---- ---- ---- 122.10 +2.20 119.90 1970 ---- ---- ---- ---- 123.80 +2.20 121.60 1975 ---- ---- ---- ---- 125.50 +2.20 123.30 1980 ---- ---- ---- ---- 127.20 +2.20 125.00 1985 ---- ---- ---- ---- 129.00 +2.30 126.70 1990 ---- ---- ---- ---- 130.80 +2.30 128.50 1995 ---- ---- ---- ---- 132.60 +2.30 130.30 2000 ---- ---- ---- ---- 134.50 +2.30 132.20 2005 ---- ---- ---- ---- 136.40 +2.40 134.00 2010 ---- ---- ---- ---- 138.30 +2.40 135.90 2015 ---- ---- ---- ---- 140.30 +2.40 137.90 2020 ---- ---- ---- ---- 142.20 +2.40 139.80 2025 ---- ---- ---- ---- 144.30 +2.50 141.80 2030 ---- ---- ---- ---- 146.30 +2.40 143.90 2035 ---- ---- ---- ---- 148.40 +2.50 145.90 2040 ---- ---- ---- ---- 150.60 +2.60 148.00 2045 ---- ---- ---- ---- 152.70 +2.50 150.20 2050 ---- ---- ---- ---- 154.90 +2.60 152.30 2055 ---- ---- ---- ---- 157.10 +2.60 154.50 2060 ---- ---- ---- ---- 159.40 +2.60 156.80 2065 ---- ---- ---- ---- 161.70 +2.70 159.00 2070 ---- ---- ---- ---- 164.00 +2.60 161.40 2075 ---- ---- ---- ---- 166.40 +2.70 163.70 2080 ---- ---- ---- ---- 168.80 +2.70 166.10 2085 ---- ---- ---- ---- 171.20 +2.70 168.50 2090 ---- ---- ---- ---- 173.70 +2.80 170.90 2095 ---- ---- ---- ---- 176.20 +2.80 173.40 2100 ---- ---- ---- ---- 178.70 +2.90 175.80 2105 ---- ---- ---- ---- 181.20 +2.80 178.40 2110 ---- ---- ---- ---- 183.80 +2.90 180.90 2115 ---- ---- ---- ---- 186.40 +2.90 183.50 2120 ---- ---- ---- ---- 189.00 +2.90 186.10 2125 ---- ---- ---- ---- 191.70 +3.00 188.70 2130 ---- ---- ---- ---- 194.40 +3.00 191.40 2135 ---- ---- ---- ---- 197.10 +3.00 194.10 2140 ---- ---- ---- ---- 199.90 +3.10 196.80 2145 ---- ---- ---- ---- 202.70 +3.10 199.60 2150 ---- ---- ---- ---- 205.50 +3.10 202.40 2155 ---- ---- ---- ---- 208.30 +3.10 205.20 2160 ---- ---- ---- ---- 211.20 +3.10 208.10 2165 ---- ---- ---- ---- 214.10 +3.20 210.90 2170 ---- ---- ---- ---- 217.10 +3.20 213.90 2175 ---- ---- ---- ---- 220.00 +3.20 216.80 2180 ---- ---- ---- ---- 223.00 +3.20 219.80 2185 ---- ---- ---- ---- 226.10 +3.30 222.80 2190 ---- ---- ---- ---- 229.10 +3.30 225.80 2195 ---- ---- ---- ---- 232.20 +3.30 228.90 2200 ---- ---- ---- ---- 235.30 +3.30 232.00 2205 ---- ---- ---- ---- 238.50 +3.40 235.10 2210 ---- ---- ---- ---- 241.70 +3.40 238.30 2215 ---- ---- ---- ---- 244.90 +3.40 241.50 2220 ---- ---- ---- ---- 248.20 +3.50 244.70 2225 ---- ---- ---- ---- 251.40 +3.40 248.00 2230 ---- ---- ---- ---- 254.70 +3.50 251.20 2235 ---- ---- ---- ---- 258.10 +3.50 254.60 2240 ---- ---- ---- ---- 261.40 +3.50 257.90 2245 ---- ---- ---- ---- 264.80 +3.60 261.20 2250 ---- ---- ---- ---- 268.20 +3.60 264.60 2255 ---- ---- ---- ---- 271.60 +3.60 268.00 2260 ---- ---- ---- ---- 275.10 +3.60 271.50 2265 ---- ---- ---- ---- 278.60 +3.70 274.90 2270 ---- ---- ---- ---- 282.10 +3.70 278.40 2275 ---- ---- ---- ---- 285.60 +3.70 281.90 2280 ---- ---- ---- ---- 289.10 +3.70 285.40 2285 ---- ---- ---- ---- 292.70 +3.70 289.00 2290 ---- ---- ---- ---- 296.30 +3.80 292.50 2295 ---- ---- ---- ---- 299.90 +3.80 296.10 2300 ---- ---- ---- ---- 303.50 +3.80 299.70 2305 ---- ---- ---- ---- 307.10 +3.80 303.30 2310 ---- ---- ---- ---- 310.80 +3.80 307.00 2315 ---- ---- ---- ---- 314.50 +3.90 310.60 2320 ---- ---- ---- ---- 318.20 +3.90 314.30 2325 ---- ---- ---- ---- 321.90 +3.90 318.00 2330 ---- ---- ---- ---- 325.60 +3.90 321.70 2335 ---- ---- ---- ---- 329.40 +3.90 325.50 2340 ---- ---- ---- ---- 333.20 +4.00 329.20 2345 ---- ---- ---- ---- 336.90 +3.90 333.00 2350 ---- ---- ---- ---- 340.70 +4.00 336.70 2355 ---- ---- ---- ---- 344.50 +4.00 340.50 2360 ---- ---- ---- ---- 348.40 +4.10 344.30 2365 ---- ---- ---- ---- 352.20 +4.00 348.20 2370 ---- ---- ---- ---- 356.10 +4.10 352.00 2375 ---- ---- ---- ---- 359.90 +4.10 355.80 2380 ---- ---- ---- ---- 363.80 +4.10 359.70 2385 ---- ---- ---- ---- 367.70 +4.10 363.60 2390 ---- ---- ---- ---- 371.60 +4.10 367.50 2395 ---- ---- ---- ---- 375.50 +4.10 371.40 2400 ---- ---- ---- ---- 379.50 +4.20 375.30 2405 ---- ---- ---- ---- 383.40 +4.20 379.20 2410 ---- ---- ---- ---- 387.30 +4.20 383.10 2415 ---- ---- ---- ---- 391.30 +4.20 387.10 2420 ---- ---- ---- ---- 395.30 +4.30 391.00 2425 ---- ---- ---- ---- 399.30 +4.30 395.00 2430 ---- ---- ---- ---- 403.30 +4.30 399.00 2435 ---- ---- ---- ---- 407.30 +4.30 403.00 2440 ---- ---- ---- ---- 411.30 +4.30 407.00 2445 ---- ---- ---- ---- 415.30 +4.30 411.00 2450 ---- ---- ---- ---- 419.30 +4.30 415.00 2455 ---- ---- ---- ---- 423.40 +4.40 419.00 2460 ---- ---- ---- ---- 427.40 +4.30 423.10 2465 ---- ---- ---- ---- 431.50 +4.40 427.10 2470 ---- ---- ---- ---- 435.60 +4.40 431.20 2475 ---- ---- ---- ---- 439.70 +4.50 435.20 2480 ---- ---- ---- ---- 443.70 +4.40 439.30 2485 ---- ---- ---- ---- 447.80 +4.40 443.40 2490 ---- ---- ---- ---- 452.00 +4.50 447.50 2495 ---- ---- ---- ---- 456.10 +4.50 451.60 2500 ---- ---- ---- ---- 460.20 +4.50 455.70 2510 ---- ---- ---- ---- 468.50 +4.50 464.00 2520 ---- ---- ---- ---- 476.80 +4.60 472.20 2525 ---- ---- ---- ---- 481.00 +4.60 476.40 2530 ---- ---- ---- ---- 485.20 +4.60 480.60 2540 ---- ---- ---- ---- 493.50 +4.60 488.90 2550 ---- ---- ---- ---- 502.00 +4.70 497.30 2560 ---- ---- ---- ---- 510.40 +4.70 505.70 2570 ---- ---- ---- ---- 518.90 +4.70 514.20 2575 ---- ---- ---- ---- 523.10 +4.70 518.40 2580 ---- ---- ---- ---- 527.40 +4.80 522.60 2590 ---- ---- ---- ---- 535.90 +4.70 531.20 2600 ---- ---- ---- ---- 544.50 +4.80 539.70 2625 ---- ---- ---- ---- 566.00 +4.80 561.20 2650 ---- ---- ---- ---- 587.70 +4.90 582.80 2675 ---- ---- ---- ---- 609.60 +5.00 604.60 2700 ---- ---- ---- ---- 631.60 +5.10 626.50 2725 ---- ---- ---- ---- 653.70 +5.10 648.60 2750 ---- ---- ---- ---- 676.00 +5.20 670.80 2775 ---- ---- ---- ---- 698.40 +5.20 693.20 2800 ---- ---- ---- ---- 720.90 +5.20 715.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 19.90 +.40 19.50 1375 ---- ---- ---- ---- 21.90 +.40 21.50 1400 ---- ---- ---- ---- 24.00 +.40 23.60 1425 ---- ---- ---- ---- 26.40 +.50 25.90 1450 ---- ---- ---- ---- 28.90 +.60 28.30 1475 ---- ---- ---- ---- 31.50 +.60 30.90 1500 ---- ---- ---- ---- 34.40 +.70 33.70 1525 ---- ---- ---- ---- 37.40 +.70 36.70 1550 ---- ---- ---- ---- 40.60 +.70 39.90 1560 ---- ---- ---- ---- 42.00 +.80 41.20 1570 ---- ---- ---- ---- 43.30 +.70 42.60 1575 ---- ---- ---- ---- 44.00 +.70 43.30 1580 ---- ---- ---- ---- 44.70 +.70 44.00 1590 ---- ---- ---- ---- 46.20 +.80 45.40 1600 ---- ---- ---- ---- 47.70 +.90 46.80 1610 ---- ---- ---- ---- 49.20 +.90 48.30 1620 ---- ---- ---- ---- 50.70 +.80 49.90 1625 ---- ---- ---- ---- 51.50 +.90 50.60 1630 ---- ---- ---- ---- 52.30 +.90 51.40 1640 ---- ---- ---- ---- 54.00 +1.00 53.00 1650 ---- ---- ---- ---- 55.60 +.90 54.70 1655 ---- ---- ---- ---- 56.50 +1.00 55.50 1660 ---- ---- ---- ---- 57.30 +1.00 56.30 1665 ---- ---- ---- ---- 58.20 +1.00 57.20 1670 ---- ---- ---- ---- 59.10 +1.10 58.00 1675 ---- ---- ---- ---- 60.00 +1.10 58.90 1680 ---- ---- ---- ---- 60.80 +1.00 59.80 1685 ---- ---- ---- ---- 61.70 +1.00 60.70 1690 ---- ---- ---- ---- 62.70 +1.10 61.60 1695 ---- ---- ---- ---- 63.60 +1.10 62.50 1700 ---- ---- ---- ---- 64.50 +1.10 63.40 1705 ---- ---- ---- ---- 65.50 +1.10 64.40 1710 ---- ---- ---- ---- 66.40 +1.10 65.30 1715 ---- ---- ---- ---- 67.40 +1.20 66.20 1720 ---- ---- ---- ---- 68.40 +1.20 67.20 1725 ---- ---- ---- ---- 69.30 +1.10 68.20 1730 ---- ---- ---- ---- 70.30 +1.10 69.20 1735 ---- ---- ---- ---- 71.30 +1.20 70.10 1740 ---- ---- ---- ---- 72.40 +1.30 71.10 1745 ---- ---- ---- ---- 73.40 +1.20 72.20 1750 ---- ---- ---- ---- 74.40 +1.20 73.20 1755 ---- ---- ---- ---- 75.50 +1.30 74.20 1760 ---- ---- ---- ---- 76.50 +1.20 75.30 1765 ---- ---- ---- ---- 77.60 +1.30 76.30 1770 ---- ---- ---- ---- 78.70 +1.30 77.40 1775 ---- ---- ---- ---- 79.80 +1.30 78.50 1780 ---- ---- ---- ---- 80.90 +1.30 79.60 1785 ---- ---- ---- ---- 82.00 +1.30 80.70 1790 ---- ---- ---- ---- 83.10 +1.30 81.80 1795 ---- ---- ---- ---- 84.30 +1.40 82.90 1800 ---- ---- ---- ---- 85.40 +1.40 84.00 1805 ---- ---- ---- ---- 86.60 +1.40 85.20 1810 ---- ---- ---- ---- 87.80 +1.50 86.30 1815 ---- ---- ---- ---- 89.00 +1.50 87.50 1820 ---- ---- ---- ---- 90.20 +1.50 88.70 1825 ---- ---- ---- ---- 91.40 +1.50 89.90 1830 ---- ---- ---- ---- 92.60 +1.50 91.10 1835 ---- ---- ---- ---- 93.80 +1.50 92.30 1840 ---- ---- ---- ---- 95.10 +1.60 93.50 1845 ---- ---- ---- ---- 96.30 +1.60 94.70 1850 ---- ---- ---- ---- 97.60 +1.60 96.00 1855 ---- ---- ---- ---- 98.90 +1.60 97.30 1860 ---- ---- ---- ---- 100.20 +1.70 98.50 1865 ---- ---- ---- ---- 101.50 +1.70 99.80 1870 ---- ---- ---- ---- 102.80 +1.70 101.10 1875 ---- ---- ---- ---- 104.10 +1.70 102.40 1880 ---- ---- ---- ---- 105.50 +1.70 103.80 1885 ---- ---- ---- ---- 106.80 +1.70 105.10 1890 ---- ---- ---- ---- 108.20 +1.70 106.50 1895 ---- ---- ---- ---- 109.60 +1.80 107.80 1900 ---- ---- ---- ---- 111.00 +1.80 109.20 1905 ---- ---- ---- ---- 112.40 +1.80 110.60 1910 ---- ---- ---- ---- 113.80 +1.80 112.00 1915 ---- ---- ---- ---- 115.20 +1.80 113.40 1920 ---- ---- ---- ---- 116.70 +1.90 114.80 1925 ---- ---- ---- ---- 118.20 +1.90 116.30 1930 ---- ---- ---- ---- 119.60 +1.90 117.70 1935 ---- ---- ---- ---- 121.10 +1.90 119.20 1940 ---- ---- ---- ---- 122.60 +1.90 120.70 1945 ---- ---- ---- ---- 124.20 +2.00 122.20 1950 ---- ---- ---- ---- 125.70 +2.00 123.70 1955 ---- ---- ---- ---- 127.30 +2.00 125.30 1960 ---- ---- ---- ---- 128.90 +2.10 126.80 1965 ---- ---- ---- ---- 130.50 +2.10 128.40 1970 ---- ---- ---- ---- 132.10 +2.10 130.00 1975 ---- ---- ---- ---- 133.80 +2.10 131.70 1980 ---- ---- ---- ---- 135.40 +2.10 133.30 1985 ---- ---- ---- ---- 137.10 +2.10 135.00 1990 ---- ---- ---- ---- 138.90 +2.20 136.70 1995 ---- ---- ---- ---- 140.60 +2.10 138.50 2000 ---- ---- ---- ---- 142.40 +2.20 140.20 2005 ---- ---- ---- ---- 144.20 +2.20 142.00 2010 ---- ---- ---- ---- 146.10 +2.30 143.80 2015 ---- ---- ---- ---- 148.00 +2.30 145.70 2020 ---- ---- ---- ---- 149.90 +2.30 147.60 2025 ---- ---- ---- ---- 151.80 +2.30 149.50 2030 ---- ---- ---- ---- 153.80 +2.30 151.50 2035 ---- ---- ---- ---- 155.80 +2.40 153.40 2040 ---- ---- ---- ---- 157.80 +2.30 155.50 2045 ---- ---- ---- ---- 159.90 +2.40 157.50 2050 ---- ---- ---- ---- 162.00 +2.40 159.60 2055 ---- ---- ---- ---- 164.20 +2.50 161.70 2060 ---- ---- ---- ---- 166.30 +2.40 163.90 2065 ---- ---- ---- ---- 168.60 +2.50 166.10 2070 ---- ---- ---- ---- 170.80 +2.50 168.30 2075 ---- ---- ---- ---- 173.10 +2.60 170.50 2080 ---- ---- ---- ---- 175.40 +2.60 172.80 2085 ---- ---- ---- ---- 177.70 +2.60 175.10 2090 ---- ---- ---- ---- 180.10 +2.60 177.50 2095 ---- ---- ---- ---- 182.50 +2.60 179.90 2100 ---- ---- ---- ---- 185.00 +2.70 182.30 2105 ---- ---- ---- ---- 187.40 +2.70 184.70 2110 ---- ---- ---- ---- 189.90 +2.70 187.20 2115 ---- ---- ---- ---- 192.40 +2.70 189.70 2120 ---- ---- ---- ---- 195.00 +2.80 192.20 2125 ---- ---- ---- ---- 197.60 +2.80 194.80 2130 ---- ---- ---- ---- 200.20 +2.80 197.40 2135 ---- ---- ---- ---- 202.80 +2.80 200.00 2140 ---- ---- ---- ---- 205.50 +2.80 202.70 2145 ---- ---- ---- ---- 208.20 +2.90 205.30 2150 ---- ---- ---- ---- 210.90 +2.90 208.00 2155 ---- ---- ---- ---- 213.70 +2.90 210.80 2160 ---- ---- ---- ---- 216.50 +2.90 213.60 2165 ---- ---- ---- ---- 219.30 +2.90 216.40 2170 ---- ---- ---- ---- 222.20 +3.00 219.20 2175 ---- ---- ---- ---- 225.00 +3.00 222.00 2180 ---- ---- ---- ---- 228.00 +3.10 224.90 2185 ---- ---- ---- ---- 230.90 +3.00 227.90 2190 ---- ---- ---- ---- 233.90 +3.10 230.80 2195 ---- ---- ---- ---- 236.90 +3.10 233.80 2200 ---- ---- ---- ---- 239.90 +3.10 236.80 2205 ---- ---- ---- ---- 243.00 +3.20 239.80 2210 ---- ---- ---- ---- 246.10 +3.20 242.90 2215 ---- ---- ---- ---- 249.20 +3.20 246.00 2220 ---- ---- ---- ---- 252.40 +3.20 249.20 2225 ---- ---- ---- ---- 255.60 +3.30 252.30 2230 ---- ---- ---- ---- 258.80 +3.30 255.50 2235 ---- ---- ---- ---- 262.00 +3.20 258.80 2240 ---- ---- ---- ---- 265.30 +3.30 262.00 2245 ---- ---- ---- ---- 268.60 +3.30 265.30 2250 ---- ---- ---- ---- 271.90 +3.30 268.60 2255 ---- ---- ---- ---- 275.30 +3.40 271.90 2260 ---- ---- ---- ---- 278.70 +3.40 275.30 2265 ---- ---- ---- ---- 282.10 +3.40 278.70 2270 ---- ---- ---- ---- 285.50 +3.40 282.10 2275 ---- ---- ---- ---- 288.90 +3.40 285.50 2280 ---- ---- ---- ---- 292.40 +3.40 289.00 2285 ---- ---- ---- ---- 295.90 +3.50 292.40 2290 ---- ---- ---- ---- 299.40 +3.50 295.90 2295 ---- ---- ---- ---- 303.00 +3.50 299.50 2300 ---- ---- ---- ---- 306.50 +3.50 303.00 2305 ---- ---- ---- ---- 310.10 +3.50 306.60 2310 ---- ---- ---- ---- 313.70 +3.50 310.20 2315 ---- ---- ---- ---- 317.30 +3.50 313.80 2320 ---- ---- ---- ---- 321.00 +3.60 317.40 2325 ---- ---- ---- ---- 324.60 +3.60 321.00 2330 ---- ---- ---- ---- 328.30 +3.60 324.70 2335 ---- ---- ---- ---- 332.00 +3.60 328.40 2340 ---- ---- ---- ---- 335.70 +3.60 332.10 2345 ---- ---- ---- ---- 339.40 +3.60 335.80 2350 ---- ---- ---- ---- 343.20 +3.70 339.50 2355 ---- ---- ---- ---- 346.90 +3.70 343.20 2360 ---- ---- ---- ---- 350.70 +3.70 347.00 2365 ---- ---- ---- ---- 354.50 +3.70 350.80 2370 ---- ---- ---- ---- 358.30 +3.80 354.50 2375 ---- ---- ---- ---- 362.10 +3.80 358.30 2380 ---- ---- ---- ---- 366.00 +3.80 362.20 2385 ---- ---- ---- ---- 369.80 +3.80 366.00 2390 ---- ---- ---- ---- 373.70 +3.90 369.80 2395 ---- ---- ---- ---- 377.50 +3.80 373.70 2400 ---- ---- ---- ---- 381.40 +3.80 377.60 2405 ---- ---- ---- ---- 385.30 +3.90 381.40 2410 ---- ---- ---- ---- 389.20 +3.90 385.30 2415 ---- ---- ---- ---- 393.10 +3.90 389.20 2420 ---- ---- ---- ---- 397.10 +4.00 393.10 2425 ---- ---- ---- ---- 401.00 +3.90 397.10 2430 ---- ---- ---- ---- 405.00 +4.00 401.00 2435 ---- ---- ---- ---- 408.90 +4.00 404.90 2440 ---- ---- ---- ---- 412.90 +4.00 408.90 2445 ---- ---- ---- ---- 416.90 +4.00 412.90 2450 ---- ---- ---- ---- 420.90 +4.10 416.80 2455 ---- ---- ---- ---- 424.90 +4.10 420.80 2460 ---- ---- ---- ---- 428.90 +4.10 424.80 2465 ---- ---- ---- ---- 432.90 +4.10 428.80 2470 ---- ---- ---- ---- 436.90 +4.10 432.80 2475 ---- ---- ---- ---- 440.90 +4.10 436.80 2480 ---- ---- ---- ---- 445.00 +4.10 440.90 2485 ---- ---- ---- ---- 449.00 +4.10 444.90 2490 ---- ---- ---- ---- 453.10 +4.10 449.00 2495 ---- ---- ---- ---- 457.20 +4.20 453.00 2500 ---- ---- ---- ---- 461.30 +4.20 457.10 2505 ---- ---- ---- ---- 465.40 +4.20 461.20 2510 ---- ---- ---- ---- 469.50 +4.20 465.30 2515 ---- ---- ---- ---- 473.60 +4.20 469.40 2520 ---- ---- ---- ---- 477.70 +4.20 473.50 2525 ---- ---- ---- ---- 481.80 +4.20 477.60 2530 ---- ---- ---- ---- 485.90 +4.20 481.70 2540 ---- ---- ---- ---- 494.20 +4.20 490.00 2550 ---- ---- ---- ---- 502.60 +4.30 498.30 2560 ---- ---- ---- ---- 510.90 +4.30 506.60 2570 ---- ---- ---- ---- 519.30 +4.40 514.90 2575 ---- ---- ---- ---- 523.50 +4.40 519.10 2580 ---- ---- ---- ---- 527.70 +4.40 523.30 2590 ---- ---- ---- ---- 536.20 +4.50 531.70 2600 ---- ---- ---- ---- 544.60 +4.40 540.20 2610 ---- ---- ---- ---- 553.10 +4.40 548.70 2625 ---- ---- ---- ---- 565.90 +4.50 561.40 2650 ---- ---- ---- ---- 587.40 +4.50 582.90 2675 ---- ---- ---- ---- 609.00 +4.60 604.40 2700 ---- ---- ---- ---- 630.80 +4.60 626.20 2725 ---- ---- ---- ---- 652.80 +4.80 648.00 2750 ---- ---- ---- ---- 674.80 +4.70 670.10 2775 ---- ---- ---- ---- 697.00 +4.80 692.20 2800 ---- ---- ---- ---- 719.30 +4.80 714.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 25.90 +.40 25.50 1400 ---- ---- ---- ---- 28.30 +.50 27.80 1425 ---- ---- ---- ---- 30.80 +.50 30.30 1450 ---- ---- ---- ---- 33.50 +.50 33.00 1475 ---- ---- ---- ---- 36.40 +.60 35.80 1500 ---- ---- ---- ---- 39.40 +.60 38.80 1525 ---- ---- ---- ---- 42.70 +.70 42.00 1550 ---- ---- ---- ---- 46.10 +.80 45.30 1570 ---- ---- ---- ---- 48.90 +.70 48.20 1575 ---- ---- ---- ---- 49.70 +.80 48.90 1580 ---- ---- ---- ---- 50.40 +.80 49.60 1590 ---- ---- ---- ---- 51.90 +.80 51.10 1600 ---- ---- ---- ---- 53.50 +.80 52.70 1610 ---- ---- ---- ---- 55.10 +.90 54.20 1620 ---- ---- ---- ---- 56.70 +.90 55.80 1625 ---- ---- ---- ---- 57.50 +.90 56.60 1630 ---- ---- ---- ---- 58.30 +.90 57.40 1640 ---- ---- ---- ---- 60.00 +.90 59.10 1650 ---- ---- ---- ---- 61.70 +.90 60.80 1660 ---- ---- ---- ---- 63.50 +1.00 62.50 1670 ---- ---- ---- ---- 65.30 +1.00 64.30 1675 ---- ---- ---- ---- 66.20 +1.00 65.20 1680 ---- ---- ---- ---- 67.10 +1.00 66.10 1685 ---- ---- ---- ---- 68.00 +1.00 67.00 1690 ---- ---- ---- ---- 69.00 +1.10 67.90 1695 ---- ---- ---- ---- 69.90 +1.00 68.90 1700 ---- ---- ---- ---- 70.90 +1.10 69.80 1705 ---- ---- ---- ---- 71.90 +1.10 70.80 1710 ---- ---- ---- ---- 72.80 +1.10 71.70 1715 ---- ---- ---- ---- 73.80 +1.10 72.70 1720 ---- ---- ---- ---- 74.80 +1.10 73.70 1725 ---- ---- ---- ---- 75.80 +1.10 74.70 1730 ---- ---- ---- ---- 76.80 +1.10 75.70 1735 ---- ---- ---- ---- 77.80 +1.10 76.70 1740 ---- ---- ---- ---- 78.90 +1.20 77.70 1745 ---- ---- ---- ---- 79.90 +1.20 78.70 1750 ---- ---- ---- ---- 81.00 +1.20 79.80 1755 ---- ---- ---- ---- 82.00 +1.20 80.80 1760 ---- ---- ---- ---- 83.10 +1.20 81.90 1765 ---- ---- ---- ---- 84.20 +1.20 83.00 1770 ---- ---- ---- ---- 85.30 +1.30 84.00 1775 ---- ---- ---- ---- 86.40 +1.30 85.10 1780 ---- ---- ---- ---- 87.50 +1.30 86.20 1785 ---- ---- ---- ---- 88.60 +1.30 87.30 1790 ---- ---- ---- ---- 89.80 +1.30 88.50 1795 ---- ---- ---- ---- 90.90 +1.30 89.60 1800 ---- ---- ---- ---- 92.10 +1.40 90.70 1805 ---- ---- ---- ---- 93.30 +1.40 91.90 1810 ---- ---- ---- ---- 94.40 +1.40 93.00 1815 ---- ---- ---- ---- 95.60 +1.40 94.20 1820 ---- ---- ---- ---- 96.80 +1.40 95.40 1825 ---- ---- ---- ---- 98.00 +1.40 96.60 1830 ---- ---- ---- ---- 99.30 +1.50 97.80 1835 ---- ---- ---- ---- 100.50 +1.50 99.00 1840 ---- ---- ---- ---- 101.70 +1.40 100.30 1845 ---- ---- ---- ---- 103.00 +1.50 101.50 1850 ---- ---- ---- ---- 104.30 +1.60 102.70 1855 ---- ---- ---- ---- 105.50 +1.50 104.00 1860 ---- ---- ---- ---- 106.80 +1.50 105.30 1865 ---- ---- ---- ---- 108.10 +1.50 106.60 1870 ---- ---- ---- ---- 109.40 +1.50 107.90 1875 ---- ---- ---- ---- 110.80 +1.60 109.20 1880 ---- ---- ---- ---- 112.10 +1.60 110.50 1885 ---- ---- ---- ---- 113.40 +1.60 111.80 1890 ---- ---- ---- ---- 114.80 +1.60 113.20 1895 ---- ---- ---- ---- 116.20 +1.70 114.50 1900 ---- ---- ---- ---- 117.60 +1.70 115.90 1905 ---- ---- ---- ---- 118.90 +1.70 117.20 1910 ---- ---- ---- ---- 120.40 +1.80 118.60 1915 ---- ---- ---- ---- 121.80 +1.80 120.00 1920 ---- ---- ---- ---- 123.20 +1.70 121.50 1925 ---- ---- ---- ---- 124.60 +1.70 122.90 1930 ---- ---- ---- ---- 126.10 +1.80 124.30 1935 ---- ---- ---- ---- 127.60 +1.80 125.80 1940 ---- ---- ---- ---- 129.00 +1.80 127.20 1945 ---- ---- ---- ---- 130.50 +1.80 128.70 1950 ---- ---- ---- ---- 132.00 +1.80 130.20 1955 ---- ---- ---- ---- 133.60 +1.90 131.70 1960 ---- ---- ---- ---- 135.10 +1.90 133.20 1965 ---- ---- ---- ---- 136.60 +1.90 134.70 1970 ---- ---- ---- ---- 138.20 +1.90 136.30 1975 ---- ---- ---- ---- 139.80 +2.00 137.80 1980 ---- ---- ---- ---- 141.40 +2.00 139.40 1985 ---- ---- ---- ---- 143.00 +2.00 141.00 1990 ---- ---- ---- ---- 144.60 +2.00 142.60 1995 ---- ---- ---- ---- 146.30 +2.00 144.30 2000 ---- ---- ---- ---- 148.00 +2.10 145.90 2005 ---- ---- ---- ---- 149.70 +2.10 147.60 2010 ---- ---- ---- ---- 151.40 +2.10 149.30 2015 ---- ---- ---- ---- 153.10 +2.10 151.00 2020 ---- ---- ---- ---- 154.90 +2.20 152.70 2025 ---- ---- ---- ---- 156.70 +2.20 154.50 2030 ---- ---- ---- ---- 158.50 +2.20 156.30 2035 ---- ---- ---- ---- 160.30 +2.20 158.10 2040 ---- ---- ---- ---- 162.20 +2.20 160.00 2045 ---- ---- ---- ---- 164.10 +2.30 161.80 2050 ---- ---- ---- ---- 166.00 +2.30 163.70 2055 ---- ---- ---- ---- 168.00 +2.30 165.70 2060 ---- ---- ---- ---- 169.90 +2.20 167.70 2065 ---- ---- ---- ---- 172.00 +2.30 169.70 2070 ---- ---- ---- ---- 174.00 +2.30 171.70 2075 ---- ---- ---- ---- 176.20 +2.40 173.80 2080 ---- ---- ---- ---- 178.30 +2.40 175.90 2085 ---- ---- ---- ---- 180.50 +2.40 178.10 2090 ---- ---- ---- ---- 182.80 +2.50 180.30 2095 ---- ---- ---- ---- 185.10 +2.50 182.60 2100 ---- ---- ---- ---- 187.40 +2.40 185.00 2105 ---- ---- ---- ---- 189.80 +2.50 187.30 2110 ---- ---- ---- ---- 192.20 +2.50 189.70 2115 ---- ---- ---- ---- 194.70 +2.50 192.20 2120 ---- ---- ---- ---- 197.10 +2.50 194.60 2125 ---- ---- ---- ---- 199.60 +2.50 197.10 2130 ---- ---- ---- ---- 202.10 +2.60 199.50 2135 ---- ---- ---- ---- 204.60 +2.60 202.00 2140 ---- ---- ---- ---- 207.20 +2.70 204.50 2145 ---- ---- ---- ---- 209.70 +2.60 207.10 2150 ---- ---- ---- ---- 212.30 +2.70 209.60 2155 ---- ---- ---- ---- 214.90 +2.70 212.20 2160 ---- ---- ---- ---- 217.60 +2.80 214.80 2165 ---- ---- ---- ---- 220.20 +2.70 217.50 2170 ---- ---- ---- ---- 222.90 +2.70 220.20 2175 ---- ---- ---- ---- 225.60 +2.70 222.90 2180 ---- ---- ---- ---- 228.40 +2.80 225.60 2185 ---- ---- ---- ---- 231.20 +2.80 228.40 2190 ---- ---- ---- ---- 234.00 +2.80 231.20 2195 ---- ---- ---- ---- 236.80 +2.80 234.00 2200 ---- ---- ---- ---- 239.70 +2.90 236.80 2205 ---- ---- ---- ---- 242.60 +2.90 239.70 2210 ---- ---- ---- ---- 245.60 +2.90 242.70 2215 ---- ---- ---- ---- 248.60 +3.00 245.60 2220 ---- ---- ---- ---- 251.60 +2.90 248.70 2225 ---- ---- ---- ---- 254.70 +3.00 251.70 2230 ---- ---- ---- ---- 257.80 +3.00 254.80 2235 ---- ---- ---- ---- 260.90 +3.00 257.90 2240 ---- ---- ---- ---- 264.10 +3.00 261.10 2245 ---- ---- ---- ---- 267.30 +3.10 264.20 2250 ---- ---- ---- ---- 270.50 +3.00 267.50 2255 ---- ---- ---- ---- 273.80 +3.10 270.70 2260 ---- ---- ---- ---- 277.10 +3.10 274.00 2265 ---- ---- ---- ---- 280.40 +3.10 277.30 2270 ---- ---- ---- ---- 283.80 +3.20 280.60 2275 ---- ---- ---- ---- 287.20 +3.20 284.00 2280 ---- ---- ---- ---- 290.60 +3.20 287.40 2285 ---- ---- ---- ---- 294.00 +3.20 290.80 2290 ---- ---- ---- ---- 297.50 +3.20 294.30 2295 ---- ---- ---- ---- 301.00 +3.20 297.80 2300 ---- ---- ---- ---- 304.50 +3.20 301.30 2305 ---- ---- ---- ---- 308.10 +3.30 304.80 2310 ---- ---- ---- ---- 311.60 +3.30 308.30 2315 ---- ---- ---- ---- 315.20 +3.30 311.90 2320 ---- ---- ---- ---- 318.80 +3.30 315.50 2325 ---- ---- ---- ---- 322.50 +3.40 319.10 2330 ---- ---- ---- ---- 326.10 +3.30 322.80 2335 ---- ---- ---- ---- 329.80 +3.40 326.40 2340 ---- ---- ---- ---- 333.50 +3.40 330.10 2345 ---- ---- ---- ---- 337.20 +3.40 333.80 2350 ---- ---- ---- ---- 340.90 +3.40 337.50 2355 ---- ---- ---- ---- 344.70 +3.50 341.20 2360 ---- ---- ---- ---- 348.40 +3.40 345.00 2365 ---- ---- ---- ---- 352.20 +3.40 348.80 2370 ---- ---- ---- ---- 356.00 +3.50 352.50 2375 ---- ---- ---- ---- 359.80 +3.50 356.30 2380 ---- ---- ---- ---- 363.60 +3.50 360.10 2385 ---- ---- ---- ---- 367.40 +3.50 363.90 2390 ---- ---- ---- ---- 371.30 +3.50 367.80 2395 ---- ---- ---- ---- 375.10 +3.50 371.60 2400 ---- ---- ---- ---- 379.00 +3.60 375.40 2405 ---- ---- ---- ---- 382.90 +3.60 379.30 2410 ---- ---- ---- ---- 386.70 +3.50 383.20 2415 ---- ---- ---- ---- 390.60 +3.60 387.00 2420 ---- ---- ---- ---- 394.50 +3.60 390.90 2425 ---- ---- ---- ---- 398.40 +3.60 394.80 2430 ---- ---- ---- ---- 402.30 +3.60 398.70 2435 ---- ---- ---- ---- 406.20 +3.60 402.60 2440 ---- ---- ---- ---- 410.10 +3.60 406.50 2445 ---- ---- ---- ---- 414.10 +3.70 410.40 2450 ---- ---- ---- ---- 418.00 +3.70 414.30 2455 ---- ---- ---- ---- 421.90 +3.70 418.20 2460 ---- ---- ---- ---- 425.80 +3.70 422.10 2465 ---- ---- ---- ---- 429.80 +3.80 426.00 2470 ---- ---- ---- ---- 433.70 +3.70 430.00 2475 ---- ---- ---- ---- 437.60 +3.70 433.90 2480 ---- ---- ---- ---- 441.60 +3.80 437.80 2485 ---- ---- ---- ---- 445.50 +3.80 441.70 2490 ---- ---- ---- ---- 449.50 +3.80 445.70 2495 ---- ---- ---- ---- 453.40 +3.80 449.60 2500 ---- ---- ---- ---- 457.40 +3.80 453.60 2505 ---- ---- ---- ---- 461.40 +3.90 457.50 2510 ---- ---- ---- ---- 465.30 +3.80 461.50 2515 ---- ---- ---- ---- 469.30 +3.80 465.50 2520 ---- ---- ---- ---- 473.30 +3.90 469.40 2525 ---- ---- ---- ---- 477.30 +3.90 473.40 2530 ---- ---- ---- ---- 481.30 +3.90 477.40 2535 ---- ---- ---- ---- 485.30 +3.90 481.40 2540 ---- ---- ---- ---- 489.30 +3.90 485.40 2550 ---- ---- ---- ---- 497.40 +4.00 493.40 2560 ---- ---- ---- ---- 505.50 +4.00 501.50 2570 ---- ---- ---- ---- 513.60 +4.00 509.60 2575 ---- ---- ---- ---- 517.70 +4.00 513.70 2580 ---- ---- ---- ---- 521.80 +4.10 517.70 2590 ---- ---- ---- ---- 529.90 +4.00 525.90 2600 ---- ---- ---- ---- 538.20 +4.10 534.10 2610 ---- ---- ---- ---- 546.40 +4.10 542.30 2620 ---- ---- ---- ---- 554.70 +4.10 550.60 2625 ---- ---- ---- ---- 558.80 +4.10 554.70 2630 ---- ---- ---- ---- 563.00 +4.20 558.80 2650 ---- ---- ---- ---- 579.70 +4.20 575.50 2675 ---- ---- ---- ---- 600.70 +4.20 596.50 2700 ---- ---- ---- ---- 621.90 +4.30 617.60 2725 ---- ---- ---- ---- 643.20 +4.30 638.90 2750 ---- ---- ---- ---- 664.70 +4.40 660.30 2775 ---- ---- ---- ---- 686.40 +4.50 681.90 2800 ---- ---- ---- ---- 708.10 +4.50 703.60 2825 ---- ---- ---- ---- 730.00 +4.50 725.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 34.40 +.50 33.90 1425 ---- ---- ---- ---- 37.10 +.50 36.60 1450 ---- ---- ---- ---- 40.00 +.50 39.50 1475 ---- ---- ---- ---- 43.10 +.60 42.50 1500 ---- ---- ---- ---- 46.40 +.70 45.70 1525 ---- ---- ---- ---- 49.80 +.70 49.10 1550 ---- ---- ---- ---- 53.40 +.70 52.70 1575 ---- ---- ---- ---- 57.20 +.80 56.40 1580 ---- ---- ---- ---- 58.00 +.80 57.20 1590 ---- ---- ---- ---- 59.50 +.80 58.70 1600 ---- ---- ---- ---- 61.20 +.90 60.30 1610 ---- ---- ---- ---- 62.80 +.90 61.90 1620 ---- ---- ---- ---- 64.50 +.90 63.60 1625 ---- ---- ---- ---- 65.30 +.90 64.40 1630 ---- ---- ---- ---- 66.20 +.90 65.30 1640 ---- ---- ---- ---- 67.90 +.90 67.00 1650 ---- ---- ---- ---- 69.70 +1.00 68.70 1660 ---- ---- ---- ---- 71.50 +1.00 70.50 1670 ---- ---- ---- ---- 73.30 +1.00 72.30 1675 ---- ---- ---- ---- 74.30 +1.00 73.30 1680 ---- ---- ---- ---- 75.20 +1.00 74.20 1685 ---- ---- ---- ---- 76.10 +1.00 75.10 1690 ---- ---- ---- ---- 77.10 +1.00 76.10 1695 ---- ---- ---- ---- 78.10 +1.10 77.00 1700 ---- ---- ---- ---- 79.00 +1.00 78.00 1705 ---- ---- ---- ---- 80.00 +1.00 79.00 1710 ---- ---- ---- ---- 81.00 +1.10 79.90 1715 ---- ---- ---- ---- 82.00 +1.10 80.90 1720 ---- ---- ---- ---- 83.00 +1.10 81.90 1725 ---- ---- ---- ---- 84.00 +1.10 82.90 1730 ---- ---- ---- ---- 85.10 +1.20 83.90 1735 ---- ---- ---- ---- 86.10 +1.10 85.00 1740 ---- ---- ---- ---- 87.20 +1.20 86.00 1745 ---- ---- ---- ---- 88.20 +1.20 87.00 1750 ---- ---- ---- ---- 89.30 +1.20 88.10 1755 ---- ---- ---- ---- 90.40 +1.20 89.20 1760 ---- ---- ---- ---- 91.40 +1.20 90.20 1765 ---- ---- ---- ---- 92.50 +1.20 91.30 1770 ---- ---- ---- ---- 93.60 +1.20 92.40 1775 ---- ---- ---- ---- 94.70 +1.20 93.50 1780 ---- ---- ---- ---- 95.90 +1.30 94.60 1785 ---- ---- ---- ---- 97.00 +1.30 95.70 1790 ---- ---- ---- ---- 98.10 +1.30 96.80 1795 ---- ---- ---- ---- 99.30 +1.30 98.00 1800 ---- ---- ---- ---- 100.40 +1.30 99.10 1805 ---- ---- ---- ---- 101.60 +1.30 100.30 1810 ---- ---- ---- ---- 102.80 +1.40 101.40 1815 ---- ---- ---- ---- 104.00 +1.40 102.60 1820 ---- ---- ---- ---- 105.20 +1.40 103.80 1825 ---- ---- ---- ---- 106.40 +1.40 105.00 1830 ---- ---- ---- ---- 107.60 +1.40 106.20 1835 ---- ---- ---- ---- 108.80 +1.40 107.40 1840 ---- ---- ---- ---- 110.10 +1.50 108.60 1845 ---- ---- ---- ---- 111.30 +1.40 109.90 1850 ---- ---- ---- ---- 112.60 +1.50 111.10 1855 ---- ---- ---- ---- 113.80 +1.40 112.40 1860 ---- ---- ---- ---- 115.10 +1.50 113.60 1865 ---- ---- ---- ---- 116.40 +1.50 114.90 1870 ---- ---- ---- ---- 117.70 +1.50 116.20 1875 ---- ---- ---- ---- 119.00 +1.50 117.50 1880 ---- ---- ---- ---- 120.30 +1.50 118.80 1885 ---- ---- ---- ---- 121.70 +1.60 120.10 1890 ---- ---- ---- ---- 123.00 +1.60 121.40 1895 ---- ---- ---- ---- 124.40 +1.60 122.80 1900 ---- ---- ---- ---- 125.70 +1.60 124.10 1905 ---- ---- ---- ---- 127.10 +1.60 125.50 1910 ---- ---- ---- ---- 128.50 +1.70 126.80 1915 ---- ---- ---- ---- 129.90 +1.70 128.20 1920 ---- ---- ---- ---- 131.30 +1.70 129.60 1925 ---- ---- ---- ---- 132.70 +1.70 131.00 1930 ---- ---- ---- ---- 134.10 +1.70 132.40 1935 ---- ---- ---- ---- 135.60 +1.70 133.90 1940 ---- ---- ---- ---- 137.00 +1.70 135.30 1945 ---- ---- ---- ---- 138.50 +1.80 136.70 1950 ---- ---- ---- ---- 140.00 +1.80 138.20 1955 ---- ---- ---- ---- 141.50 +1.80 139.70 1960 ---- ---- ---- ---- 143.00 +1.80 141.20 1965 ---- ---- ---- ---- 144.50 +1.90 142.60 1970 ---- ---- ---- ---- 146.00 +1.80 144.20 1975 ---- ---- ---- ---- 147.50 +1.80 145.70 1980 ---- ---- ---- ---- 149.10 +1.90 147.20 1985 ---- ---- ---- ---- 150.70 +1.90 148.80 1990 ---- ---- ---- ---- 152.30 +1.90 150.40 1995 ---- ---- ---- ---- 153.90 +1.90 152.00 2000 ---- ---- ---- ---- 155.50 +1.90 153.60 2005 ---- ---- ---- ---- 157.20 +2.00 155.20 2010 ---- ---- ---- ---- 158.90 +2.00 156.90 2015 ---- ---- ---- ---- 160.60 +2.00 158.60 2020 ---- ---- ---- ---- 162.30 +2.00 160.30 2025 ---- ---- ---- ---- 164.00 +2.00 162.00 2030 ---- ---- ---- ---- 165.80 +2.00 163.80 2035 ---- ---- ---- ---- 167.60 +2.00 165.60 2040 ---- ---- ---- ---- 169.50 +2.10 167.40 2045 ---- ---- ---- ---- 171.30 +2.10 169.20 2050 ---- ---- ---- ---- 173.20 +2.10 171.10 2055 ---- ---- ---- ---- 175.20 +2.20 173.00 2060 ---- ---- ---- ---- 177.10 +2.10 175.00 2065 ---- ---- ---- ---- 179.10 +2.20 176.90 2070 ---- ---- ---- ---- 181.20 +2.20 179.00 2075 ---- ---- ---- ---- 183.20 +2.20 181.00 2080 ---- ---- ---- ---- 185.30 +2.20 183.10 2085 ---- ---- ---- ---- 187.40 +2.20 185.20 2090 ---- ---- ---- ---- 189.60 +2.30 187.30 2095 ---- ---- ---- ---- 191.80 +2.30 189.50 2100 ---- ---- ---- ---- 194.00 +2.30 191.70 2105 ---- ---- ---- ---- 196.30 +2.30 194.00 2110 ---- ---- ---- ---- 198.60 +2.40 196.20 2115 ---- ---- ---- ---- 200.90 +2.30 198.60 2120 ---- ---- ---- ---- 203.30 +2.40 200.90 2125 ---- ---- ---- ---- 205.70 +2.40 203.30 2130 ---- ---- ---- ---- 208.10 +2.40 205.70 2135 ---- ---- ---- ---- 210.60 +2.50 208.10 2140 ---- ---- ---- ---- 213.10 +2.50 210.60 2145 ---- ---- ---- ---- 215.60 +2.50 213.10 2150 ---- ---- ---- ---- 218.10 +2.50 215.60 2155 ---- ---- ---- ---- 220.70 +2.50 218.20 2160 ---- ---- ---- ---- 223.30 +2.60 220.70 2165 ---- ---- ---- ---- 225.90 +2.50 223.40 2170 ---- ---- ---- ---- 228.60 +2.60 226.00 2175 ---- ---- ---- ---- 231.30 +2.60 228.70 2180 ---- ---- ---- ---- 234.00 +2.70 231.30 2185 ---- ---- ---- ---- 236.70 +2.60 234.10 2190 ---- ---- ---- ---- 239.50 +2.70 236.80 2195 ---- ---- ---- ---- 242.30 +2.70 239.60 2200 ---- ---- ---- ---- 245.10 +2.70 242.40 2205 ---- ---- ---- ---- 248.00 +2.70 245.30 2210 ---- ---- ---- ---- 250.90 +2.80 248.10 2215 ---- ---- ---- ---- 253.80 +2.80 251.00 2220 ---- ---- ---- ---- 256.70 +2.70 254.00 2225 ---- ---- ---- ---- 259.70 +2.70 257.00 2230 ---- ---- ---- ---- 262.70 +2.80 259.90 2235 ---- ---- ---- ---- 265.80 +2.80 263.00 2240 ---- ---- ---- ---- 268.90 +2.90 266.00 2245 ---- ---- ---- ---- 272.00 +2.90 269.10 2250 ---- ---- ---- ---- 275.10 +2.90 272.20 2255 ---- ---- ---- ---- 278.30 +2.90 275.40 2260 ---- ---- ---- ---- 281.50 +2.90 278.60 2265 ---- ---- ---- ---- 284.70 +2.90 281.80 2270 ---- ---- ---- ---- 288.00 +3.00 285.00 2275 ---- ---- ---- ---- 291.20 +2.90 288.30 2280 ---- ---- ---- ---- 294.60 +3.00 291.60 2285 ---- ---- ---- ---- 297.90 +3.00 294.90 2290 ---- ---- ---- ---- 301.30 +3.00 298.30 2295 ---- ---- ---- ---- 304.60 +3.00 301.60 2300 ---- ---- ---- ---- 308.10 +3.10 305.00 2305 ---- ---- ---- ---- 311.50 +3.10 308.40 2310 ---- ---- ---- ---- 315.00 +3.10 311.90 2315 ---- ---- ---- ---- 318.40 +3.00 315.40 2320 ---- ---- ---- ---- 321.90 +3.10 318.80 2325 ---- ---- ---- ---- 325.50 +3.10 322.40 2330 ---- ---- ---- ---- 329.00 +3.10 325.90 2335 ---- ---- ---- ---- 332.60 +3.20 329.40 2340 ---- ---- ---- ---- 336.20 +3.20 333.00 2345 ---- ---- ---- ---- 339.80 +3.20 336.60 2350 ---- ---- ---- ---- 343.40 +3.20 340.20 2355 ---- ---- ---- ---- 347.10 +3.20 343.90 2360 ---- ---- ---- ---- 350.70 +3.20 347.50 2365 ---- ---- ---- ---- 354.40 +3.20 351.20 2370 ---- ---- ---- ---- 358.10 +3.20 354.90 2375 ---- ---- ---- ---- 361.80 +3.20 358.60 2380 ---- ---- ---- ---- 365.50 +3.20 362.30 2385 ---- ---- ---- ---- 369.30 +3.30 366.00 2390 ---- ---- ---- ---- 373.00 +3.30 369.70 2395 ---- ---- ---- ---- 376.80 +3.30 373.50 2400 ---- ---- ---- ---- 380.60 +3.30 377.30 2405 ---- ---- ---- ---- 384.40 +3.30 381.10 2410 ---- ---- ---- ---- 388.20 +3.30 384.90 2415 ---- ---- ---- ---- 392.00 +3.30 388.70 2420 ---- ---- ---- ---- 395.90 +3.40 392.50 2425 ---- ---- ---- ---- 399.70 +3.30 396.40 2430 ---- ---- ---- ---- 403.60 +3.40 400.20 2435 ---- ---- ---- ---- 407.50 +3.40 404.10 2440 ---- ---- ---- ---- 411.40 +3.40 408.00 2445 ---- ---- ---- ---- 415.30 +3.40 411.90 2450 ---- ---- ---- ---- 419.20 +3.40 415.80 2455 ---- ---- ---- ---- 423.10 +3.40 419.70 2460 ---- ---- ---- ---- 427.00 +3.40 423.60 2465 ---- ---- ---- ---- 431.00 +3.50 427.50 2470 ---- ---- ---- ---- 434.90 +3.50 431.40 2475 ---- ---- ---- ---- 438.90 +3.50 435.40 2480 ---- ---- ---- ---- 442.90 +3.50 439.40 2485 ---- ---- ---- ---- 446.80 +3.50 443.30 2490 ---- ---- ---- ---- 450.80 +3.50 447.30 2495 ---- ---- ---- ---- 454.80 +3.50 451.30 2500 ---- ---- ---- ---- 458.80 +3.50 455.30 2505 ---- ---- ---- ---- 462.80 +3.50 459.30 2510 ---- ---- ---- ---- 466.90 +3.60 463.30 2515 ---- ---- ---- ---- 470.90 +3.60 467.30 2520 ---- ---- ---- ---- 474.90 +3.60 471.30 2525 ---- ---- ---- ---- 479.00 +3.60 475.40 2530 ---- ---- ---- ---- 483.00 +3.60 479.40 2535 ---- ---- ---- ---- 487.10 +3.60 483.50 2540 ---- ---- ---- ---- 491.20 +3.70 487.50 2545 ---- ---- ---- ---- 495.30 +3.70 491.60 2550 ---- ---- ---- ---- 499.30 +3.60 495.70 2560 ---- ---- ---- ---- 507.50 +3.60 503.90 2570 ---- ---- ---- ---- 515.80 +3.70 512.10 2575 ---- ---- ---- ---- 519.90 +3.70 516.20 2580 ---- ---- ---- ---- 524.00 +3.70 520.30 2590 ---- ---- ---- ---- 532.30 +3.70 528.60 2600 ---- ---- ---- ---- 540.70 +3.80 536.90 2610 ---- ---- ---- ---- 549.00 +3.80 545.20 2620 ---- ---- ---- ---- 557.40 +3.80 553.60 2625 ---- ---- ---- ---- 561.60 +3.80 557.80 2630 ---- ---- ---- ---- 565.80 +3.80 562.00 2640 ---- ---- ---- ---- 574.20 +3.80 570.40 2650 ---- ---- ---- ---- 582.70 +3.90 578.80 2675 ---- ---- ---- ---- 604.00 +3.90 600.10 2700 ---- ---- ---- ---- 625.40 +4.00 621.40 2725 ---- ---- ---- ---- 647.00 +4.00 643.00 2750 ---- ---- ---- ---- 668.70 +4.10 664.60 2775 ---- ---- ---- ---- 690.50 +4.10 686.40 2800 ---- ---- ---- ---- 712.50 +4.10 708.40 2825 ---- ---- ---- ---- 734.60 +4.10 730.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 71.70 +.90 70.80 1650 ---- ---- ---- ---- 76.10 +.90 75.20 1675 ---- ---- ---- ---- 80.80 +1.00 79.80 1700 ---- ---- ---- ---- 85.60 +1.00 84.60 1725 ---- ---- ---- ---- 90.70 +1.10 89.60 1750 ---- ---- ---- ---- 95.90 +1.10 94.80 1775 ---- ---- ---- ---- 101.40 +1.20 100.20 1800 ---- ---- ---- ---- 107.10 +1.30 105.80 1820 ---- ---- ---- ---- 111.80 +1.30 110.50 1825 ---- ---- ---- ---- 113.00 +1.30 111.70 1830 ---- ---- ---- ---- 114.20 +1.30 112.90 1840 ---- ---- ---- ---- 116.70 +1.40 115.30 1850 ---- ---- ---- ---- 119.20 +1.40 117.80 1860 ---- ---- ---- ---- 121.70 +1.40 120.30 1870 ---- ---- ---- ---- 124.20 +1.40 122.80 1875 ---- ---- ---- ---- 125.50 +1.40 124.10 1880 ---- ---- ---- ---- 126.80 +1.40 125.40 1890 ---- ---- ---- ---- 129.50 +1.50 128.00 1900 ---- ---- ---- ---- 132.20 +1.60 130.60 1910 ---- ---- ---- ---- 134.90 +1.60 133.30 1915 ---- ---- ---- ---- 136.20 +1.50 134.70 1920 ---- ---- ---- ---- 137.60 +1.50 136.10 1925 ---- ---- ---- ---- 139.00 +1.60 137.40 1930 ---- ---- ---- ---- 140.40 +1.60 138.80 1935 ---- ---- ---- ---- 141.80 +1.60 140.20 1940 ---- ---- ---- ---- 143.30 +1.70 141.60 1945 ---- ---- ---- ---- 144.70 +1.60 143.10 1950 ---- ---- ---- ---- 146.20 +1.70 144.50 1955 ---- ---- ---- ---- 147.60 +1.70 145.90 1960 ---- ---- ---- ---- 149.10 +1.70 147.40 1965 ---- ---- ---- ---- 150.60 +1.70 148.90 1970 ---- ---- ---- ---- 152.00 +1.70 150.30 1975 ---- ---- ---- ---- 153.50 +1.70 151.80 1980 ---- ---- ---- ---- 155.10 +1.80 153.30 1985 ---- ---- ---- ---- 156.60 +1.80 154.80 1990 ---- ---- ---- ---- 158.10 +1.80 156.30 1995 ---- ---- ---- ---- 159.70 +1.80 157.90 2000 ---- ---- ---- ---- 161.20 +1.80 159.40 2005 ---- ---- ---- ---- 162.80 +1.80 161.00 2010 ---- ---- ---- ---- 164.40 +1.80 162.60 2015 ---- ---- ---- ---- 166.00 +1.80 164.20 2020 ---- ---- ---- ---- 167.70 +1.90 165.80 2025 ---- ---- ---- ---- 169.30 +1.90 167.40 2030 ---- ---- ---- ---- 171.00 +1.90 169.10 2035 ---- ---- ---- ---- 172.70 +1.90 170.80 2040 ---- ---- ---- ---- 174.50 +2.00 172.50 2045 ---- ---- ---- ---- 176.20 +1.90 174.30 2050 ---- ---- ---- ---- 178.00 +2.00 176.00 2055 ---- ---- ---- ---- 179.80 +2.00 177.80 2060 ---- ---- ---- ---- 181.70 +2.00 179.70 2065 ---- ---- ---- ---- 183.60 +2.10 181.50 2070 ---- ---- ---- ---- 185.50 +2.10 183.40 2075 ---- ---- ---- ---- 187.40 +2.10 185.30 2080 ---- ---- ---- ---- 189.40 +2.10 187.30 2085 ---- ---- ---- ---- 191.40 +2.10 189.30 2090 ---- ---- ---- ---- 193.40 +2.10 191.30 2095 ---- ---- ---- ---- 195.50 +2.10 193.40 2100 ---- ---- ---- ---- 197.60 +2.20 195.40 2105 ---- ---- ---- ---- 199.70 +2.10 197.60 2110 ---- ---- ---- ---- 201.90 +2.20 199.70 2115 ---- ---- ---- ---- 204.10 +2.20 201.90 2120 ---- ---- ---- ---- 206.30 +2.20 204.10 2125 ---- ---- ---- ---- 208.60 +2.20 206.40 2130 ---- ---- ---- ---- 210.90 +2.20 208.70 2135 ---- ---- ---- ---- 213.30 +2.30 211.00 2140 ---- ---- ---- ---- 215.60 +2.30 213.30 2145 ---- ---- ---- ---- 218.00 +2.30 215.70 2150 ---- ---- ---- ---- 220.50 +2.30 218.20 2155 ---- ---- ---- ---- 222.90 +2.30 220.60 2160 ---- ---- ---- ---- 225.40 +2.30 223.10 2165 ---- ---- ---- ---- 228.00 +2.40 225.60 2170 ---- ---- ---- ---- 230.50 +2.40 228.10 2175 ---- ---- ---- ---- 233.10 +2.40 230.70 2180 ---- ---- ---- ---- 235.70 +2.40 233.30 2185 ---- ---- ---- ---- 238.30 +2.40 235.90 2190 ---- ---- ---- ---- 241.00 +2.50 238.50 2195 ---- ---- ---- ---- 243.70 +2.50 241.20 2200 ---- ---- ---- ---- 246.40 +2.50 243.90 2205 ---- ---- ---- ---- 249.10 +2.50 246.60 2210 ---- ---- ---- ---- 251.90 +2.50 249.40 2215 ---- ---- ---- ---- 254.70 +2.50 252.20 2220 ---- ---- ---- ---- 257.60 +2.60 255.00 2225 ---- ---- ---- ---- 260.40 +2.50 257.90 2230 ---- ---- ---- ---- 263.30 +2.50 260.80 2235 ---- ---- ---- ---- 266.30 +2.60 263.70 2240 ---- ---- ---- ---- 269.20 +2.60 266.60 2245 ---- ---- ---- ---- 272.20 +2.60 269.60 2250 ---- ---- ---- ---- 275.20 +2.60 272.60 2255 ---- ---- ---- ---- 278.30 +2.70 275.60 2260 ---- ---- ---- ---- 281.40 +2.70 278.70 2265 ---- ---- ---- ---- 284.50 +2.70 281.80 2270 ---- ---- ---- ---- 287.60 +2.70 284.90 2275 ---- ---- ---- ---- 290.80 +2.70 288.10 2280 ---- ---- ---- ---- 294.00 +2.70 291.30 2285 ---- ---- ---- ---- 297.30 +2.80 294.50 2290 ---- ---- ---- ---- 300.50 +2.70 297.80 2295 ---- ---- ---- ---- 303.80 +2.80 301.00 2300 ---- ---- ---- ---- 307.10 +2.80 304.30 2305 ---- ---- ---- ---- 310.50 +2.80 307.70 2310 ---- ---- ---- ---- 313.80 +2.80 311.00 2315 ---- ---- ---- ---- 317.20 +2.80 314.40 2320 ---- ---- ---- ---- 320.70 +2.90 317.80 2325 ---- ---- ---- ---- 324.10 +2.90 321.20 2330 ---- ---- ---- ---- 327.60 +2.90 324.70 2335 ---- ---- ---- ---- 331.10 +2.90 328.20 2340 ---- ---- ---- ---- 334.60 +2.90 331.70 2345 ---- ---- ---- ---- 338.10 +2.90 335.20 2350 ---- ---- ---- ---- 341.70 +3.00 338.70 2355 ---- ---- ---- ---- 345.20 +2.90 342.30 2360 ---- ---- ---- ---- 348.80 +2.90 345.90 2365 ---- ---- ---- ---- 352.50 +3.00 349.50 2370 ---- ---- ---- ---- 356.10 +3.00 353.10 2375 ---- ---- ---- ---- 359.70 +3.00 356.70 2380 ---- ---- ---- ---- 363.40 +3.00 360.40 2385 ---- ---- ---- ---- 367.10 +3.00 364.10 2390 ---- ---- ---- ---- 370.80 +3.00 367.80 2395 ---- ---- ---- ---- 374.50 +3.00 371.50 2400 ---- ---- ---- ---- 378.20 +3.00 375.20 2405 ---- ---- ---- ---- 382.00 +3.10 378.90 2410 ---- ---- ---- ---- 385.80 +3.10 382.70 2415 ---- ---- ---- ---- 389.50 +3.00 386.50 2420 ---- ---- ---- ---- 393.30 +3.10 390.20 2425 ---- ---- ---- ---- 397.10 +3.10 394.00 2430 ---- ---- ---- ---- 401.00 +3.10 397.90 2435 ---- ---- ---- ---- 404.80 +3.10 401.70 2440 ---- ---- ---- ---- 408.60 +3.10 405.50 2445 ---- ---- ---- ---- 412.50 +3.10 409.40 2450 ---- ---- ---- ---- 416.40 +3.20 413.20 2455 ---- ---- ---- ---- 420.30 +3.20 417.10 2460 ---- ---- ---- ---- 424.20 +3.20 421.00 2465 ---- ---- ---- ---- 428.10 +3.20 424.90 2470 ---- ---- ---- ---- 432.00 +3.20 428.80 2475 ---- ---- ---- ---- 435.90 +3.20 432.70 2480 ---- ---- ---- ---- 439.80 +3.20 436.60 2485 ---- ---- ---- ---- 443.80 +3.30 440.50 2490 ---- ---- ---- ---- 447.70 +3.20 444.50 2495 ---- ---- ---- ---- 451.70 +3.30 448.40 2500 ---- ---- ---- ---- 455.70 +3.30 452.40 2505 ---- ---- ---- ---- 459.60 +3.20 456.40 2510 ---- ---- ---- ---- 463.60 +3.30 460.30 2515 ---- ---- ---- ---- 467.60 +3.30 464.30 2520 ---- ---- ---- ---- 471.60 +3.30 468.30 2525 ---- ---- ---- ---- 475.60 +3.30 472.30 2530 ---- ---- ---- ---- 479.70 +3.40 476.30 2535 ---- ---- ---- ---- 483.70 +3.30 480.40 2540 ---- ---- ---- ---- 487.70 +3.30 484.40 2545 ---- ---- ---- ---- 491.80 +3.40 488.40 2550 ---- ---- ---- ---- 495.80 +3.30 492.50 2555 ---- ---- ---- ---- 499.90 +3.40 496.50 2560 ---- ---- ---- ---- 504.00 +3.40 500.60 2565 ---- ---- ---- ---- 508.00 +3.40 504.60 2570 ---- ---- ---- ---- 512.10 +3.40 508.70 2575 ---- ---- ---- ---- 516.20 +3.40 512.80 2580 ---- ---- ---- ---- 520.30 +3.40 516.90 2590 ---- ---- ---- ---- 528.60 +3.50 525.10 2600 ---- ---- ---- ---- 536.80 +3.40 533.40 2610 ---- ---- ---- ---- 545.10 +3.50 541.60 2620 ---- ---- ---- ---- 553.40 +3.50 549.90 2625 ---- ---- ---- ---- 557.60 +3.50 554.10 2630 ---- ---- ---- ---- 561.80 +3.60 558.20 2640 ---- ---- ---- ---- 570.10 +3.50 566.60 2650 ---- ---- ---- ---- 578.50 +3.50 575.00 2660 ---- ---- ---- ---- 586.90 +3.50 583.40 2675 ---- ---- ---- ---- 599.60 +3.60 596.00 2700 ---- ---- ---- ---- 620.90 +3.60 617.30 2725 ---- ---- ---- ---- 642.30 +3.60 638.70 2750 ---- ---- ---- ---- 663.90 +3.70 660.20 2775 ---- ---- ---- ---- 685.60 +3.80 681.80 2800 ---- ---- ---- ---- 707.40 +3.80 703.60 2825 ---- ---- ---- ---- 729.40 +3.80 725.60 2850 ---- ---- ---- ---- 751.50 +3.90 747.60 OG JUN29 Gold Option PUT 1725 ---- ---- ---- ---- 97.20 ---- ---- 1750 ---- ---- ---- ---- 102.50 +1.00 101.50 1775 ---- ---- ---- ---- 108.00 +1.10 106.90 1800 ---- ---- ---- ---- 113.80 +1.20 112.60 1825 ---- ---- ---- ---- 119.70 +1.30 118.40 1850 ---- ---- ---- ---- 125.80 +1.30 124.50 1875 ---- ---- ---- ---- 132.20 +1.40 130.80 1900 ---- ---- ---- ---- 138.80 +1.40 137.40 1920 ---- ---- ---- ---- 144.20 ---- ---- 1925 ---- ---- ---- ---- 145.60 +1.50 144.10 1930 ---- ---- ---- ---- 147.00 +1.50 145.50 1940 ---- ---- ---- ---- 149.80 +1.50 148.30 1950 ---- ---- ---- ---- 152.70 +1.60 151.10 1960 ---- ---- ---- ---- 155.60 +1.60 154.00 1970 ---- ---- ---- ---- 158.50 +1.60 156.90 1975 ---- ---- ---- ---- 160.00 +1.60 158.40 1980 ---- ---- ---- ---- 161.50 +1.70 159.80 1990 ---- ---- ---- ---- 164.50 +1.70 162.80 2000 ---- ---- ---- ---- 167.60 +1.70 165.90 2010 ---- ---- ---- ---- 170.70 +1.80 168.90 2020 ---- ---- ---- ---- 173.90 +1.80 172.10 2025 ---- ---- ---- ---- 175.50 +1.80 173.70 2030 ---- ---- ---- ---- 177.10 +1.80 175.30 2035 ---- ---- ---- ---- 178.80 +1.80 177.00 2040 ---- ---- ---- ---- 180.50 +1.90 178.60 2045 ---- ---- ---- ---- 182.20 +1.90 180.30 2050 ---- ---- ---- ---- 183.90 +1.90 182.00 2055 ---- ---- ---- ---- 185.70 +1.90 183.80 2060 ---- ---- ---- ---- 187.40 +1.80 185.60 2065 ---- ---- ---- ---- 189.30 +1.90 187.40 2070 ---- ---- ---- ---- 191.10 +1.90 189.20 2075 ---- ---- ---- ---- 193.00 +2.00 191.00 2080 ---- ---- ---- ---- 194.90 +2.00 192.90 2085 ---- ---- ---- ---- 196.80 +1.90 194.90 2090 ---- ---- ---- ---- 198.80 +2.00 196.80 2095 ---- ---- ---- ---- 200.80 +2.00 198.80 2100 ---- ---- ---- ---- 202.80 +2.00 200.80 2105 ---- ---- ---- ---- 204.90 +2.00 202.90 2110 ---- ---- ---- ---- 207.00 +2.00 205.00 2115 ---- ---- ---- ---- 209.10 +2.00 207.10 2120 ---- ---- ---- ---- 211.30 +2.10 209.20 2125 ---- ---- ---- ---- 213.50 +2.10 211.40 2130 ---- ---- ---- ---- 215.70 +2.10 213.60 2135 ---- ---- ---- ---- 218.00 +2.10 215.90 2140 ---- ---- ---- ---- 220.30 +2.10 218.20 2145 ---- ---- ---- ---- 222.70 +2.20 220.50 2150 ---- ---- ---- ---- 225.00 +2.10 222.90 2155 ---- ---- ---- ---- 227.40 +2.10 225.30 2160 ---- ---- ---- ---- 229.90 +2.20 227.70 2165 ---- ---- ---- ---- 232.30 +2.20 230.10 2170 ---- ---- ---- ---- 234.80 +2.20 232.60 2175 ---- ---- ---- ---- 237.30 +2.20 235.10 2180 ---- ---- ---- ---- 239.90 +2.30 237.60 2185 ---- ---- ---- ---- 242.50 +2.30 240.20 2190 ---- ---- ---- ---- 245.10 +2.30 242.80 2195 ---- ---- ---- ---- 247.70 +2.30 245.40 2200 ---- ---- ---- ---- 250.40 +2.40 248.00 2205 ---- ---- ---- ---- 253.00 +2.30 250.70 2210 ---- ---- ---- ---- 255.80 +2.40 253.40 2215 ---- ---- ---- ---- 258.50 +2.40 256.10 2220 ---- ---- ---- ---- 261.30 +2.40 258.90 2225 ---- ---- ---- ---- 264.10 +2.40 261.70 2230 ---- ---- ---- ---- 266.90 +2.40 264.50 2235 ---- ---- ---- ---- 269.80 +2.40 267.40 2240 ---- ---- ---- ---- 272.70 +2.40 270.30 2245 ---- ---- ---- ---- 275.60 +2.40 273.20 2250 ---- ---- ---- ---- 278.60 +2.50 276.10 2255 ---- ---- ---- ---- 281.60 +2.50 279.10 2260 ---- ---- ---- ---- 284.60 +2.50 282.10 2265 ---- ---- ---- ---- 287.70 +2.50 285.20 2270 ---- ---- ---- ---- 290.80 +2.60 288.20 2275 ---- ---- ---- ---- 293.90 +2.50 291.40 2280 ---- ---- ---- ---- 297.00 +2.50 294.50 2285 ---- ---- ---- ---- 300.20 +2.50 297.70 2290 ---- ---- ---- ---- 303.50 +2.60 300.90 2295 ---- ---- ---- ---- 306.70 +2.60 304.10 2300 ---- ---- ---- ---- 310.00 +2.60 307.40 2305 ---- ---- ---- ---- 313.30 +2.60 310.70 2310 ---- ---- ---- ---- 316.60 +2.60 314.00 2315 ---- ---- ---- ---- 320.00 +2.60 317.40 2320 ---- ---- ---- ---- 323.40 +2.70 320.70 2325 ---- ---- ---- ---- 326.80 +2.70 324.10 2330 ---- ---- ---- ---- 330.20 +2.70 327.50 2335 ---- ---- ---- ---- 333.70 +2.70 331.00 2340 ---- ---- ---- ---- 337.10 +2.70 334.40 2345 ---- ---- ---- ---- 340.60 +2.70 337.90 2350 ---- ---- ---- ---- 344.10 +2.70 341.40 2355 ---- ---- ---- ---- 347.70 +2.80 344.90 2360 ---- ---- ---- ---- 351.20 +2.70 348.50 2365 ---- ---- ---- ---- 354.80 +2.80 352.00 2370 ---- ---- ---- ---- 358.30 +2.70 355.60 2375 ---- ---- ---- ---- 361.90 +2.80 359.10 2380 ---- ---- ---- ---- 365.50 +2.80 362.70 2385 ---- ---- ---- ---- 369.10 +2.80 366.30 2390 ---- ---- ---- ---- 372.70 +2.80 369.90 2395 ---- ---- ---- ---- 376.40 +2.90 373.50 2400 ---- ---- ---- ---- 380.00 +2.80 377.20 2405 ---- ---- ---- ---- 383.70 +2.90 380.80 2410 ---- ---- ---- ---- 387.30 +2.80 384.50 2415 ---- ---- ---- ---- 391.00 +2.90 388.10 2420 ---- ---- ---- ---- 394.70 +2.90 391.80 2425 ---- ---- ---- ---- 398.40 +2.90 395.50 2430 ---- ---- ---- ---- 402.10 +2.90 399.20 2435 ---- ---- ---- ---- 405.80 +2.90 402.90 2440 ---- ---- ---- ---- 409.50 +2.90 406.60 2445 ---- ---- ---- ---- 413.20 +2.90 410.30 2450 ---- ---- ---- ---- 417.00 +3.00 414.00 2455 ---- ---- ---- ---- 420.70 +2.90 417.80 2460 ---- ---- ---- ---- 424.50 +3.00 421.50 2465 ---- ---- ---- ---- 428.30 +3.00 425.30 2470 ---- ---- ---- ---- 432.10 +3.00 429.10 2475 ---- ---- ---- ---- 435.90 +3.00 432.90 2480 ---- ---- ---- ---- 439.70 +3.00 436.70 2485 ---- ---- ---- ---- 443.50 +3.00 440.50 2490 ---- ---- ---- ---- 447.30 +3.00 444.30 2495 ---- ---- ---- ---- 451.10 +3.00 448.10 2500 ---- ---- ---- ---- 455.00 +3.10 451.90 2505 ---- ---- ---- ---- 458.80 +3.00 455.80 2510 ---- ---- ---- ---- 462.70 +3.10 459.60 2515 ---- ---- ---- ---- 466.50 +3.00 463.50 2520 ---- ---- ---- ---- 470.40 +3.10 467.30 2525 ---- ---- ---- ---- 474.30 +3.10 471.20 2530 ---- ---- ---- ---- 478.20 +3.10 475.10 2540 ---- ---- ---- ---- 486.00 +3.10 482.90 2550 ---- ---- ---- ---- 493.80 +3.10 490.70 2560 ---- ---- ---- ---- 501.70 +3.10 498.60 2570 ---- ---- ---- ---- 509.60 +3.20 506.40 2575 ---- ---- ---- ---- 513.60 +3.20 510.40 2580 ---- ---- ---- ---- 517.60 +3.20 514.40 2590 ---- ---- ---- ---- 525.50 +3.20 522.30 2600 ---- ---- ---- ---- 533.50 +3.20 530.30 2610 ---- ---- ---- ---- 541.60 +3.30 538.30 2625 ---- ---- ---- ---- 553.70 +3.30 550.40 2650 ---- ---- ---- ---- 574.00 +3.30 570.70 2675 ---- ---- ---- ---- 594.50 +3.30 591.20 2700 ---- ---- ---- ---- 615.20 +3.40 611.80 2725 ---- ---- ---- ---- 636.00 +3.40 632.60 2750 ---- ---- ---- ---- 657.00 +3.50 653.50 2775 ---- ---- ---- ---- 678.20 +3.60 674.60 2800 ---- ---- ---- ---- 699.50 +3.60 695.90 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1640 ---- ---- ---- 191.90A 194.90 ---- ---- 1645 ---- 200.70B 186.90A 186.90A 189.90 -6.70 196.60 1650 ---- 195.70B 181.90A 181.90A 184.90 -6.70 191.60 1655 ---- 190.70B 176.90A 176.90A 179.90 -6.70 186.60 1660 ---- 185.70B 171.90A 171.90A 174.90 -6.70 181.60 1665 ---- 180.70B 166.90A 166.90A 169.90 -6.70 176.60 1670 ---- 175.80B 161.90A 161.90A 164.90 -6.70 171.60 1675 ---- 170.80B 157.00A 157.00A 159.90 -6.70 166.60 1680 ---- 165.80B 152.00A 152.00A 154.90 -6.70 161.60 1685 ---- 160.80B 147.00A 147.00A 149.90 -6.80 156.70 1690 ---- 155.80B 142.00A 142.00A 144.90 -6.80 151.70 1695 ---- 150.80B 137.00A 137.00A 139.90 -6.80 146.70 1700 ---- 145.80B 132.00A 132.00A 135.00 -6.70 141.70 1705 ---- 140.80B 127.00A 127.00A 130.00 -6.70 136.70 1 1 1710 ---- 135.80B 122.00A 122.00A 125.00 -6.70 131.70 1715 ---- 130.90B 117.10A 117.10A 120.00 -6.70 126.70 1720 ---- 125.90B 112.10A 112.10A 115.00 -6.70 121.70 1725 113.90 120.90B 107.10A 107.10A 110.00 -6.70 1 116.70 1730 ---- 115.90B 102.10A 102.10A 105.00 -6.80 111.80 1 1 1735 ---- 110.90B 97.00A 97.00A 100.10 -6.70 106.80 1 1 1740 ---- 105.90B 92.10A 92.10A 95.10 -6.70 101.80 1 1745 ---- 101.00B 87.10A 87.10A 90.10 -6.70 96.80 1 2 1750 ---- 96.10B 82.10A 82.10A 85.10 -6.80 91.90 1 1755 ---- 91.00B 77.20A 77.20A 80.20 -6.70 86.90 1760 ---- 86.10B 72.20A 72.20A 75.20 -6.80 82.00 1765 ---- 81.20B 67.30A 67.30A 70.30 -6.80 77.10 1770 ---- 76.20B 62.40A 62.40A 65.30 -6.80 72.10 1775 ---- 71.20B 57.50A 57.50A 60.40 -6.90 67.30 2 3 1780 ---- 66.30B 52.60A 52.60A 55.60 -6.80 62.40 1785 ---- 61.40B 47.80A 47.80A 50.70 -6.90 57.60 1790 ---- 56.50B 43.10A 43.10A 46.00 -6.80 52.80 1795 ---- 51.80B 38.40A 38.40A 41.20 -6.90 48.10 1800 ---- 47.00B 33.90A 33.90A 36.60 -6.80 43.40 1805 ---- 42.20B 29.40A 29.40A 32.10 -6.80 38.90 1810 ---- 37.60B 25.20A 25.20A 27.70 -6.70 34.40 1815 ---- 33.10B 21.10A 21.10A 23.50 -6.60 30.10 10 10 1820 21.80 28.70B 17.30A 27.60B 19.50 -6.50 2 26.00 22 22 1825 15.90 24.60B 13.90 14.00A 15.80 -6.40 9 22.20 9 7 1830 12.00 20.70B 10.90A 10.90A 12.60 -5.90 14 18.50 19 16 1835 13.00 17.00B 8.30A 10.20A 9.70 -5.50 111 15.20 9 15 1840 8.60 13.70B 6.10A 7.70A 7.30 -5.00 104 12.30 32 18 1845 8.10 10.70B 4.50 5.70A 5.40 -4.30 35 9.70 41 58 1850 6.80 8.50 3.20A 4.10A 3.90 -3.60 208 7.50 178 151 1855 5.10 6.30B 2.30 2.90 2.80 -2.90 49 5.70 116 81 1860 3.60 4.70B 1.70A 2.10A 2.00 -2.30 255 4.30 95 170 1865 3.50 3.50 1.20A 1.60A 1.40 -1.80 145 3.20 161 232 1870 2.10 2.50B .90 1.20A 1.10 -1.20 94 2.30 111 127 1875 1.70 1.90 .60 .90B .80 -.90 30 1.70 88 681 1880 1.40 1.40 .60A .80B .60 -.60 20 1.20 46 157 1885 1.00 1.10 .50 .50 .40 -.50 80 .90 139 197 1890 .50 .80B .40 .40 .40 -.30 34 .70 1145 257 1895 .30 .60B .30 .30 .30 -.20 16 .50 221 211 1900 .60 .60 .20 .30B .30 -.10 104 .40 188 653 1905 .30 .30 .20 .30B .20 -.20 57 .40 7 210 1910 .50 .50 .20 .20 .20 -.10 33 .30 42 293 1915 .20 .30B .10 .20 .20 .00 13 .20 321 491 1920 .30 .30 .20 .20 .20 .00 23 .20 62 247 1925 .30 .30 .20 .20 .10 -.10 23 .20 90 188 1930 .10 .20 .10 .20 .10 -.10 14 .20 89 587 1935 .10 .20B .10 .10 .10 .00 5 .10 85 225 1940 .20 .20 .20 .20 .10 .00 10 .10 50 216 1945 .10 .20B .10 .10 .10 .00 1 .10 14 108 1950 .20 .20 .20 .20 .10 .00 50 .10 26 673 1955 ---- ---- ---- ---- .10 .00 2 .10 10 414 1960 .10 .20 .10 .20 .10 .00 98 .10 86 282 1965 .10 .20 .10 .20 .10 .00 48 .10 30 235 1970 ---- ---- ---- ---- .10 .00 .10 130 1975 ---- ---- ---- ---- .10 .00 .10 267 446 1980 ---- ---- ---- ---- .10 .00 .10 48 186 1985 ---- ---- ---- ---- .10 .00 .10 55 206 1990 .10 .10 .10 .10 .10 .00 50 .10 5 124 1995 ---- ---- ---- ---- .10 .00 .10 99 2000 ---- ---- ---- ---- .10 .00 .10 1 260 2005 ---- ---- ---- ---- .10 .00 .10 1 118 2010 ---- ---- ---- ---- .10 .00 .10 1 109 2015 ---- ---- ---- ---- .10 .00 .10 50 75 2020 ---- ---- ---- ---- .10 .00 .10 1 236 2025 ---- ---- ---- ---- .10 .00 .10 138 2030 ---- ---- ---- ---- .10 .00 .10 7 2035 ---- ---- ---- ---- .10 .00 .10 500 2040 ---- ---- ---- ---- .10 .00 .10 3 2045 ---- ---- ---- ---- .10 .00 .10 7 2050 ---- ---- ---- ---- .10 .00 .10 178 2055 ---- ---- ---- ---- .10 .00 .10 36 2060 ---- ---- ---- ---- .10 .00 .10 300 2065 ---- ---- ---- ---- .10 .00 .10 1 2070 ---- ---- ---- ---- .10 .00 .10 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 EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options PUT 1640 ---- ---- ---- .20A .10 ---- ---- 1645 ---- ---- .10A .10A .10 -.10 .20 1650 ---- ---- .10A .10A .10 -.10 .20 1655 ---- ---- .10A .10A .10 -.10 .20 1660 .20 .20 .10A .10A .10 -.10 70 .20 1665 .10 .10 .10 .10 .10 -.10 28 .20 50 50 1670 .10 .10 .10 .10 .10 -.10 29 .20 1675 ---- ---- .10A .10A .10 -.10 .20 28 28 1680 ---- ---- ---- ---- .10 -.10 .20 20 20 1685 .20 .20 .20 .20 .10 -.10 5 .20 23 45 1690 .30 .30 .10 .10 .10 -.10 31 .20 25 1695 .30 .30 .10 .10 .10 -.10 133 .20 10 10 1700 .10 .30B .10 .10 .20 .00 150 .20 51 57 1705 .20 .30B .20 .20 .20 .00 131 .20 50 114 1710 .20 .30B .20 .20 .20 .00 69 .20 52 68 1715 .20 .30B .20 .20 .20 .00 79 .20 1 87 1720 ---- .40B .20A .40B .20 -.10 .30 7 116 1725 .20 .40B .20 .20 .20 -.10 20 .30 3 96 1730 .50 .50 .20 .20 .20 -.10 31 .30 2 158 1735 .30 .50B .20 .30 .30 .00 92 .30 101 1740 .60 .60 .30 .30 .30 .00 29 .30 22 137 1745 .30 .60B .20 .30 .30 -.10 49 .40 21 105 1750 .40 .70B .30 .30 .30 -.10 287 .40 78 283 1755 .40 .70B .40 .40 .40 -.10 14 .50 61 1760 .60 .90B .40 .40 .40 -.10 14 .50 54 124 1765 ---- 1.00B .50A 1.00B .50 -.10 .60 1 72 1770 .60 1.20B .60 .60 .50 -.20 12 .70 44 87 1775 1.10 1.40B .50 .60 .60 -.20 39 .80 178 447 1780 1.30 1.60B .70 .70A .80 -.10 15 .90 105 114 1785 1.80 2.00B .80 1.00B .90 -.20 6 1.10 29 28 1790 2.20 2.40B .90 .90 1.20 -.10 39 1.30 67 63 1795 3.00 3.00 1.20A 1.20A 1.40 -.20 60 1.60 21 380 1800 3.00 3.50 1.40 1.50A 1.80 -.10 262 1.90 1367 1085 1805 2.80 4.30B 1.80 1.90B 2.30 -.10 66 2.40 134 73 1810 4.40 5.10 2.10A 2.30A 2.90 .00 91 2.90 106 107 1815 4.40 6.30B 2.50 3.10B 3.70 +.10 56 3.60 225 423 1820 5.30 7.60B 3.20A 3.70A 4.70 +.20 134 4.50 73 285 1825 7.60 9.30B 4.00A 4.70A 6.00 +.30 161 5.70 167 553 1830 10.80 11.30B 5.10A 6.90B 7.80 +.80 201 7.00 165 292 1835 12.90 13.50B 6.50A 9.00 9.90 +1.20 123 8.70 78 134 1840 12.70 16.30B 8.20A 14.20B 12.50 +1.70 102 10.80 73 273 1845 17.60 19.40B 10.30A 12.80A 15.60 +2.40 20 13.20 31 386 1850 17.80 22.90B 12.80A 16.00A 19.10 +3.10 18 16.00 93 447 1855 ---- 26.70B 15.80A 26.70B 23.00 +3.80 19.20 21 112 1860 25.70 30.80B 19.10A 23.60A 27.20 +4.40 1 22.80 16 110 1865 26.00 35.10B 23.00A 24.00A 31.60 +4.90 10 26.70 3 226 1870 ---- 39.60B 27.00A 39.60B 36.30 +5.50 30.80 9 226 1875 ---- 44.30B 31.30A 44.30B 41.00 +5.80 35.20 834 1880 ---- 49.00B 35.80A 49.00B 45.80 +6.10 39.70 1 172 1885 ---- 53.80B 40.40A 53.80B 50.60 +6.20 1 44.40 3 602 1890 ---- 58.70B 45.10A 58.70B 55.60 +6.40 1 49.20 3 710 1895 ---- 63.60B 50.00A 63.60B 60.50 +6.50 54.00 164 1900 ---- 68.50B 54.80A 68.50B 65.50 +6.60 58.90 397 1905 69.70 73.40B 59.80A 73.30B 70.40 +6.60 1 63.80 2 117 1910 ---- 78.40B 64.70A 78.40B 75.40 +6.60 68.80 282 1915 ---- 83.30B 69.60A 83.30B 80.40 +6.70 73.70 192 1920 ---- 88.30B 74.60A 88.30B 85.40 +6.70 78.70 182 1925 ---- 93.30B 79.60A 93.30B 90.30 +6.60 83.70 1 111 1930 ---- 98.20B 84.60A 98.20B 95.30 +6.70 88.60 92 1935 ---- 103.20B 89.50A 103.20B 100.30 +6.70 93.60 245 1940 ---- 108.20B 94.50A 108.20B 105.30 +6.70 98.60 59 1945 ---- 113.20B 99.50A 113.20B 110.30 +6.70 103.60 40 1950 ---- 118.20B 104.50A 118.20B 115.30 +6.70 108.60 23 1955 ---- 123.20B 109.50A 123.20B 120.30 +6.70 113.60 6 1960 ---- 128.20B 114.50A 128.20B 125.30 +6.70 118.60 7 1965 ---- 133.20B 119.50A 133.20B 130.30 +6.70 123.60 2 1970 ---- 138.20B 124.50A 138.20B 135.30 +6.70 128.60 1 1975 ---- 143.20B 129.50A 143.20B 140.30 +6.70 133.60 1980 ---- 148.20B 134.50A 148.20B 145.30 +6.70 138.60 1985 ---- 153.20B 139.40A 153.20B 150.30 +6.70 143.60 2 1990 ---- 158.20B 144.40A 158.20B 155.30 +6.70 148.60 1995 ---- 163.20B 149.40A 163.20B 160.30 +6.70 153.60 2000 ---- 168.20B 154.40A 168.20B 165.30 +6.70 158.60 2005 ---- 173.20B 159.40A 173.20B 170.30 +6.70 163.60 1 2010 ---- 178.20B 164.40A 178.20B 175.30 +6.70 168.60 2015 ---- 183.20B 169.40A 183.20B 180.30 +6.70 173.60 2020 ---- 188.20B 174.40A 188.20B 185.30 +6.70 178.60 2025 ---- 193.20B 179.40A 193.20B 190.30 +6.70 183.60 2030 ---- 198.20B 184.40A 198.20B 195.30 +6.70 188.60 2035 ---- 203.20B 189.40A 203.20B 200.30 +6.70 193.60 2040 ---- 208.10B 194.40A 208.10B 205.30 +6.70 198.60 2045 ---- 213.10B 199.40A 213.10B 210.30 +6.70 203.60 2050 ---- 218.20B 204.40A 218.20B 215.30 +6.70 208.60 2055 ---- 223.10B 209.40A 223.10B 220.30 +6.70 213.60 2060 ---- 228.10B 214.40A 228.10B 225.30 +6.70 218.60 2065 ---- 233.10B 219.40A 233.10B 230.30 +6.70 223.60 2070 ---- 238.10B 225.10A 238.10B 235.30 +6.70 228.60 2075 ---- 243.10B 229.40A 243.10B 240.30 +6.70 233.60 2080 ---- 248.10B 235.00A 248.10B 245.30 +6.80 238.50 2085 ---- 253.10B 240.00A 253.10B 250.30 +6.80 243.50 2090 ---- 258.10B 245.00A 258.10B 255.30 +6.80 248.50 2095 ---- 262.60B 250.00A 262.50B 260.30 +6.80 253.50 2100 ---- 268.10B 254.40A 268.10B 265.30 +6.80 258.50 2105 ---- 272.60B 260.00A 272.50B 270.30 +6.80 263.50 2110 ---- 277.60B 265.00A 277.50B 275.30 +6.80 268.50 2115 ---- 282.60B 270.00A 282.50B 280.30 +6.80 273.50 2120 ---- 287.60B 275.00A 287.50B 285.30 +6.80 278.50 2125 ---- 293.00B 280.00A 293.00B 290.30 +6.80 283.50 2130 ---- 297.60B 285.20A 297.50B 295.30 +6.80 288.50 2135 ---- 302.60B 290.20A 302.60B 300.30 +6.80 293.50 2140 ---- 307.60B 294.90A 307.50B 305.30 +6.80 298.50 2145 ---- 312.60B 300.20A 312.50B 310.30 +6.80 303.50 2150 ---- 317.70B 304.90A 317.70B 315.30 +6.80 308.50 2155 ---- 322.60B 309.90A 322.50B 320.30 +6.80 313.50 2160 ---- 327.60B 314.90A 327.50B 325.30 +6.80 318.50 2165 ---- 332.60B 320.20A 332.50B 330.30 +6.80 323.50 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1640 ---- ---- ---- 192.10A 195.00 ---- ---- 1645 ---- 200.80B 187.10A 187.10A 190.00 -6.70 196.70 1650 ---- 195.90B 182.10A 182.10A 185.00 -6.70 191.70 1655 ---- 190.90B 177.10A 177.10A 180.10 -6.60 186.70 1660 ---- 185.90B 172.20A 172.20A 175.10 -6.70 181.80 1665 ---- 180.90B 167.20A 167.20A 170.10 -6.70 176.80 1670 ---- 175.90B 162.10A 162.10A 165.10 -6.70 171.80 1675 ---- 170.90B 157.10A 157.10A 160.20 -6.60 166.80 1680 ---- 166.00B 152.20A 152.20A 155.20 -6.70 161.90 1685 ---- 161.10B 147.20A 147.20A 150.20 -6.70 156.90 1 1 1690 ---- 156.10B 142.20A 142.20A 145.20 -6.70 151.90 1695 ---- 151.00B 137.30A 137.30A 140.30 -6.70 147.00 1700 ---- 146.10B 132.30A 132.30A 135.30 -6.70 142.00 1705 138.80 141.10B 127.40A 127.40A 130.30 -6.70 1 137.00 1710 ---- 136.10B 122.40A 122.40A 125.40 -6.70 132.10 1715 ---- 131.20B 117.50A 117.50A 120.40 -6.70 127.10 1720 ---- 126.30B 112.50A 112.50A 115.40 -6.80 122.20 1725 ---- 121.30B 107.60A 107.60A 110.50 -6.70 117.20 1730 ---- 116.30B 102.70A 102.70A 105.60 -6.70 112.30 1735 ---- 111.50B 97.80A 97.80A 100.70 -6.70 107.40 1740 ---- 106.50B 92.90A 92.90A 95.80 -6.70 102.50 1745 ---- 101.60B 88.10A 88.10A 91.00 -6.60 97.60 1750 ---- 96.70B 83.20A 83.20A 86.10 -6.60 92.70 1755 ---- 91.80B 78.40A 78.40A 81.30 -6.50 87.80 1760 ---- 86.90B 73.70A 73.70A 76.50 -6.50 83.00 1765 ---- 82.10B 69.00A 69.00A 71.80 -6.40 78.20 1770 ---- 77.30B 64.30A 64.30A 67.10 -6.40 73.50 1775 ---- 72.60B 59.70A 59.70A 62.50 -6.30 68.80 1780 ---- 67.80B 55.20A 55.20A 57.90 -6.30 64.20 1785 ---- 63.20B 50.70A 50.70A 53.40 -6.20 59.60 1790 ---- 58.60B 46.40A 46.40A 49.00 -6.10 55.10 1795 ---- 54.10B 42.10A 42.10A 44.70 -6.00 50.70 1800 ---- 49.60B 38.10A 38.10A 40.50 -5.90 46.40 1805 ---- 45.30B 34.20A 34.20A 36.40 -5.90 42.30 1810 ---- 41.10B 30.40A 30.40A 32.60 -5.70 38.30 1815 32.30 37.10B 26.90A 26.90A 28.90 -5.50 3 34.40 1820 ---- 33.20B 23.60A 23.60A 25.40 -5.30 30.70 7 7 1825 ---- 29.40B 20.50A 20.50A 22.10 -5.10 27.20 1830 19.00 25.90B 17.60A 19.80A 19.10 -4.80 6 23.90 6 1835 18.50 22.60B 15.00A 22.60B 16.40 -4.50 3 20.90 10 28 1840 ---- 19.60B 12.70A 12.70A 13.90 -4.10 7 18.00 55 67 1845 14.10 16.70B 10.60A 14.60B 11.70 -3.80 23 15.50 100 84 1850 12.70 14.20B 8.80A 12.40B 9.80 -3.30 150 13.10 67 98 1855 8.90 11.90B 7.20A 7.20A 8.10 -3.00 24 11.10 1 41 1860 6.00 9.90B 6.00 7.40B 6.70 -2.50 20 9.20 16 102 1865 6.20 8.20B 4.90A 8.20B 5.50 -2.20 7 7.70 15 78 1870 6.10 6.90 4.00A 4.80B 4.50 -1.80 46 6.30 124 69 1875 4.60 5.50B 3.20A 3.20A 3.70 -1.50 36 5.20 39 90 1880 4.20 4.50B 2.60A 2.60A 3.00 -1.20 15 4.20 56 100 1885 ---- 3.70B 2.20A 3.70B 2.50 -1.00 29 3.50 49 75 1890 3.10 3.10 1.80A 2.10A 2.00 -.80 56 2.80 22 36 1895 2.20 2.50B 1.50A 1.50A 1.70 -.60 12 2.30 317 357 1900 2.00 2.10B 1.30A 1.30A 1.40 -.50 7 1.90 191 180 1905 ---- 1.70B 1.10A 1.70B 1.20 -.40 1.60 7 27 1910 1.00 1.50B 1.00 1.00 1.00 -.40 2 1.40 14 595 1915 ---- ---- .90A .90A .90 -.30 1.20 2 96 1920 ---- 1.10B .80A 1.10B .80 -.20 1.00 60 116 1925 1.10 1.10 .70A .70A .70 -.20 16 .90 10 196 1930 ---- ---- .60A .60A .60 -.20 .80 98 1935 ---- ---- .60A .60A .60 -.10 .70 26 1940 ---- ---- .50A .50A .50 -.10 .60 1 57 1945 .60 .60 .50A .50A .50 -.10 4 .60 50 57 1950 .40 .40 .40 .40 .50 .00 12 .50 1 141 1955 .50 .50 .40A .40A .40 -.10 14 .50 113 1960 ---- ---- .40A .40A .40 -.10 .50 2 118 1965 .50 .50 .40A .40A .40 -.10 1 .50 4 53 1970 .40 .40 .40 .40 .40 .00 1 .40 32 38 1975 ---- ---- ---- ---- .40 .00 .40 73 1980 ---- ---- .30A .30A .30 -.10 .40 32 1985 ---- ---- .30A .30A .30 -.10 .40 5 21 1990 ---- ---- .30A .30A .30 -.10 1 .40 58 1995 ---- ---- ---- ---- .30 .00 .30 8 34 2000 .20 .20 .20 .20 .30 .00 3 .30 23 2005 .20 .20 .20 .20 .20 -.10 1 .30 3 87 2010 ---- ---- ---- ---- .20 -.10 .30 5 75 2015 ---- ---- ---- ---- .20 -.10 12 .30 5 12 2020 ---- ---- ---- ---- .20 -.10 .30 41 2025 .20 .20 .20 .20 .20 .00 4 .20 11 2030 ---- ---- ---- ---- .20 .00 .20 6 2035 ---- ---- ---- ---- .20 .00 .20 5 2040 ---- ---- ---- ---- .20 .00 .20 5 2045 .20 .20 .20 .20 .20 .00 7 .20 1 11 2050 ---- ---- ---- ---- .20 .00 .20 41 2055 ---- ---- ---- ---- .20 .00 .20 8 2060 ---- ---- ---- ---- .10 -.10 .20 2 2065 ---- ---- ---- ---- .10 -.10 .20 1 3 2070 ---- ---- ---- ---- .10 -.10 .20 2075 ---- ---- ---- ---- .10 -.10 .20 1 2 2080 ---- ---- ---- ---- .10 -.10 .20 2085 ---- ---- ---- ---- .10 -.10 .20 16 2090 ---- ---- ---- ---- .10 -.10 .20 1 2095 ---- ---- ---- ---- .10 .00 .10 2100 ---- ---- ---- ---- .10 .00 20 .10 2 20 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 1 2 2125 ---- ---- ---- ---- .10 .00 .10 3 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 15 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1640 ---- ---- ---- .40A .30 ---- 20 ---- 1645 .50 .50 .40A .40A .30 -.10 1 .40 1650 .50 .50 .40A .40A .40 .00 9 .40 1655 ---- .50B ---- .50B .40 .00 .40 5 5 1660 ---- .50B ---- .50B .40 .00 .40 1665 ---- .50B ---- .50B .50 +.10 .40 1670 ---- .60B ---- .60B .50 .00 .50 1675 .50 .60B .50 .50 .50 .00 4 .50 5 5 1680 .50 .60B .50 .50 .50 .00 50 .50 11 1685 ---- .70B ---- .60B .50 .00 .50 1690 ---- .70B ---- .70B .60 .00 .60 1695 .80 .80 .60A .60A .60 .00 1 .60 1 1 1700 .90 .90 .60A .60A .60 .00 35 .60 6 16 1705 ---- .90B ---- .90B .60 -.10 .70 3 3 1710 .60 .90B .60 .60 .70 .00 12 .70 1715 .70 1.00B .70 .70 .70 -.10 25 .80 1720 ---- 1.10B ---- 1.10B .80 .00 12 .80 1 1 1725 1.10 1.20 .80 .90B .80 -.10 33 .90 1 56 1730 ---- 1.30B ---- 1.30B .90 .00 .90 1735 ---- 1.40B ---- 1.40B 1.00 .00 1.00 2 1740 ---- 1.60B ---- 1.60B 1.10 .00 1.10 2 3 1745 ---- 1.80B ---- 1.80B 1.20 .00 26 1.20 1750 1.80 2.00B 1.30A 2.00B 1.40 +.10 2 1.30 30 30 1755 ---- 2.30B ---- 2.30B 1.60 +.20 1.40 1760 2.20 2.50B 1.60A 1.60A 1.80 +.20 4 1.60 12 106 1765 ---- 2.90B ---- 2.90B 2.10 +.30 1.80 15 1770 2.00 3.30B 2.00 2.50B 2.40 +.30 2 2.10 1 11 1775 2.70 3.80B 2.30A 2.90B 2.70 +.30 2 2.40 2 1780 ---- 4.30B 2.50A 4.30B 3.10 +.40 1 2.70 22 50 1785 ---- 5.00B 2.90A 5.00B 3.60 +.40 3.20 3 6 1790 3.70 5.80B 3.30A 4.60B 4.20 +.50 8 3.70 339 385 1795 4.40 6.60B 3.80A 5.30B 4.90 +.60 5 4.30 77 104 1800 6.00 7.60B 4.30A 7.60B 5.70 +.70 1 5.00 333 306 1805 6.90 8.70B 4.90A 7.30B 6.70 +.90 31 5.80 150 150 1810 9.50 10.00B 5.70A 5.70A 7.80 +1.00 289 6.80 10 72 1815 9.40 11.50B 6.60A 6.60A 9.10 +1.20 1 7.90 9 202 1820 11.00 13.20B 7.70A 9.10A 10.60 +1.40 216 9.20 1 83 1825 12.10 15.10B 9.00A 10.70A 12.40 +1.70 3 10.70 26 35 1830 ---- 17.20B 10.50A 17.20B 14.30 +1.90 103 12.40 191 251 1835 14.70 19.60B 12.20A 18.00B 16.60 +2.20 7 14.40 72 101 1840 14.90 22.20B 14.20A 20.70B 19.10 +2.60 10 16.50 268 412 1845 19.40 25.10B 16.30A 23.60B 21.90 +2.90 6 19.00 6 181 1850 ---- 28.20B 18.70A 28.20B 25.00 +3.40 21.60 5 125 1855 ---- 31.50B 21.40A 31.50B 28.30 +3.80 24.50 1 206 1860 ---- 35.10B 24.40A 35.10B 31.90 +4.20 27.70 17 321 1865 ---- 38.90B 27.70A 38.90B 35.70 +4.60 31.10 316 1870 ---- 42.90B 31.20A 42.90B 39.70 +4.90 1 34.80 186 1875 ---- 47.00B 34.90A 47.00B 43.80 +5.20 38.60 58 1880 ---- 51.30B 39.00A 51.30B 48.20 +5.50 42.70 2 41 1885 ---- 55.70B 43.10A 55.70B 52.60 +5.70 46.90 6 1890 ---- 60.30B 47.40A 60.30B 57.20 +5.90 51.30 1 75 1895 ---- 64.90B 51.90A 64.90B 61.80 +6.00 55.80 2 13 1900 ---- 69.60B 56.40A 69.60B 66.50 +6.10 7 60.40 3 57 1905 ---- 74.40B 61.00A 74.40B 71.30 +6.30 65.00 4 16 1910 ---- 79.20B 65.70A 79.20B 76.10 +6.30 69.80 36 1915 ---- 84.00B 70.60A 84.00B 81.00 +6.40 74.60 27 1920 ---- 88.90B 75.40A 88.90B 85.90 +6.50 10 79.40 121 1925 ---- 93.80B 80.20A 93.80B 90.80 +6.50 84.30 12 1930 92.70 98.70B 85.10A 89.20A 95.70 +6.50 1 89.20 77 1935 ---- 103.60B 90.00A 103.60B 100.70 +6.60 94.10 1 4 1940 ---- 108.60B 94.90A 108.60B 105.60 +6.60 99.00 26 1945 ---- 113.50B 99.80A 113.50B 110.60 +6.60 104.00 11 1950 ---- 118.50B 104.80A 118.50B 115.60 +6.70 108.90 24 1955 ---- 123.40B 109.70A 123.40B 120.50 +6.60 113.90 10 1960 ---- 128.40B 114.70A 128.40B 125.50 +6.60 118.90 10 1965 ---- 133.40B 119.60A 133.40B 130.50 +6.70 123.80 2 1970 ---- 138.40B 124.60A 138.40B 135.50 +6.70 128.80 1975 ---- 143.30B 129.70A 143.30B 140.50 +6.70 133.80 1980 ---- 148.30B 134.60A 148.30B 145.40 +6.60 138.80 9 1985 ---- 153.30B 139.60A 153.30B 150.40 +6.60 143.80 1990 ---- 158.30B 144.60A 158.30B 155.40 +6.70 148.70 1 1995 ---- 163.20B 149.60A 163.20B 160.40 +6.70 153.70 2000 ---- 168.20B 154.60A 168.20B 165.40 +6.70 158.70 2005 ---- 173.20B 159.50A 173.20B 170.30 +6.60 163.70 2010 ---- 178.20B 164.50A 178.20B 175.30 +6.60 168.70 2015 ---- 183.20B 169.50A 183.20B 180.30 +6.70 173.60 2020 ---- 188.20B 174.50A 188.20B 185.30 +6.70 178.60 2025 ---- 193.20B 179.50A 193.10B 190.30 +6.70 183.60 2030 ---- 198.20B 184.50A 198.20B 195.30 +6.70 188.60 2035 ---- 203.20B 189.50A 203.20B 200.30 +6.70 193.60 2040 ---- 208.20B 194.50A 208.20B 205.30 +6.70 198.60 2045 ---- 213.20B 199.50A 213.20B 210.30 +6.70 203.60 2050 ---- 218.20B 204.40A 218.20B 215.20 +6.60 208.60 2055 ---- 223.20B 209.40A 223.20B 220.20 +6.60 213.60 2060 ---- 228.20B 214.40A 228.20B 225.20 +6.60 218.60 2065 ---- 233.20B 219.40A 233.20B 230.20 +6.70 223.50 2070 ---- 238.20B 224.40A 238.20B 235.20 +6.70 228.50 2075 ---- 243.20B 229.40A 243.20B 240.20 +6.70 233.50 1 2080 ---- 248.10B 234.40A 248.10B 245.20 +6.70 238.50 2085 ---- 253.10B 239.40A 253.10B 250.20 +6.70 243.50 2090 ---- 258.00B 244.40A 258.00B 255.20 +6.70 248.50 2095 ---- 263.00B 249.40A 263.00B 260.20 +6.70 253.50 2100 ---- 268.10B 254.40A 268.10B 265.20 +6.70 258.50 2105 ---- 273.00B 259.40A 273.00B 270.20 +6.70 263.50 2110 ---- 278.00B 264.40A 278.00B 275.20 +6.70 268.50 2115 ---- 283.00B 270.20A 283.00B 280.20 +6.70 273.50 2120 ---- 288.00B 275.20A 288.00B 285.20 +6.70 278.50 2125 ---- 293.00B 279.40A 293.00B 290.20 +6.70 283.50 2130 ---- 298.00B 285.20A 298.00B 295.20 +6.70 288.50 2135 ---- 302.60B 290.20A 302.60B 300.20 +6.70 293.50 2140 ---- 307.60B 295.20A 307.60B 305.20 +6.70 298.50 2145 ---- 312.60B 299.90A 312.60B 310.20 +6.70 303.50 2150 ---- 318.00B 305.20A 318.00B 315.20 +6.70 308.50 2155 ---- 322.60B 310.20A 322.60B 320.20 +6.70 313.50 2160 ---- 327.60B 315.20A 327.60B 325.20 +6.70 318.50 2165 ---- 332.60B 320.20A 332.60B 330.20 +6.70 323.50 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1640 ---- ---- ---- 192.30A 195.10 ---- ---- 1645 ---- 201.00B 187.20A 187.20A 190.10 -6.70 196.80 1650 ---- 196.10B 182.20A 182.20A 185.10 -6.80 191.90 1655 ---- 191.10B 177.20A 177.20A 180.20 -6.70 186.90 1660 ---- 186.00B 172.30A 172.30A 175.20 -6.70 181.90 1665 ---- 181.10B 167.30A 167.30A 170.20 -6.70 176.90 1670 ---- 176.10B 162.30A 162.30A 165.30 -6.60 171.90 1675 ---- 171.10B 157.40A 157.40A 160.30 -6.70 167.00 1680 ---- 166.20B 152.40A 152.40A 155.40 -6.60 162.00 1685 ---- 161.30B 147.50A 147.50A 150.40 -6.60 157.00 1690 ---- 156.20B 142.50A 142.50A 145.50 -6.60 152.10 1 1695 ---- 151.30B 137.60A 137.60A 140.60 -6.50 147.10 1700 ---- 146.30B 132.70A 132.70A 135.60 -6.60 142.20 1705 ---- 141.40B 127.70A 127.70A 130.70 -6.50 137.20 1710 ---- 136.40B 122.80A 122.80A 125.80 -6.50 132.30 1715 ---- 131.50B 117.90A 117.90A 120.90 -6.50 127.40 1720 ---- 126.60B 113.00A 113.00A 116.00 -6.50 122.50 1725 ---- 121.70B 108.20A 108.20A 111.10 -6.50 117.60 1730 ---- 116.70B 103.30A 103.30A 106.30 -6.40 112.70 1735 ---- 111.90B 98.50A 98.50A 101.40 -6.50 107.90 1740 ---- 107.00B 93.70A 93.70A 96.60 -6.40 103.00 1745 ---- 102.20B 89.00A 89.00A 91.80 -6.40 98.20 1750 ---- 97.30B 84.20A 84.20A 87.10 -6.30 93.40 1755 ---- 92.60B 79.60A 79.60A 82.40 -6.30 88.70 1760 ---- 87.70B 74.90A 74.90A 77.70 -6.20 83.90 1765 ---- 83.10B 70.40A 70.40A 73.10 -6.20 79.30 1770 ---- 78.30B 65.90A 65.90A 68.60 -6.00 74.60 1775 ---- 73.70B 61.40A 61.40A 64.10 -6.00 70.10 1780 ---- 69.10B 57.10A 57.10A 59.70 -5.90 65.60 1785 ---- 64.60B 52.90A 52.90A 55.40 -5.80 61.20 1 1790 ---- 60.20B 48.70A 48.70A 51.10 -5.80 56.90 1795 ---- 55.90B 44.70A 44.70A 47.00 -5.70 52.70 1800 ---- 51.60B 40.80A 40.80A 43.10 -5.50 48.60 2 2 1805 ---- 47.60B 37.10A 37.10A 39.20 -5.40 44.60 1810 ---- 43.60B 33.60A 33.60A 35.60 -5.20 40.80 1815 ---- 39.70B 30.20A 30.20A 32.10 -5.00 37.10 3 3 1820 ---- 36.00B 27.00A 27.00A 28.70 -4.80 33.50 1825 ---- 32.40B 24.00A 24.00A 25.60 -4.60 30.20 4 4 1830 26.40 29.00B 21.20A 27.10B 22.70 -4.30 1 27.00 1835 23.20 25.80B 18.60A 20.50A 20.00 -4.10 11 24.10 1 1 1840 ---- 22.90B 16.20A 16.20A 17.50 -3.80 21.30 1845 ---- 20.10B 14.00A 14.00A 15.30 -3.40 18.70 3 1850 16.00 17.50B 12.10 14.30B 13.20 -3.10 43 16.30 22 45 1855 11.70 15.20B 10.40A 10.40A 11.40 -2.80 10 14.20 1 1 1860 12.20 13.30B 8.90A 12.50B 9.80 -2.50 3 12.30 61 1865 7.90 11.50B 7.60A 7.60A 8.40 -2.20 13 10.60 13 1870 7.80 9.90B 6.50A 7.90B 7.20 -1.90 18 9.10 13 58 1875 6.30 8.50B 5.50A 5.50A 6.10 -1.70 7 7.80 13 14 1880 6.10 7.30B 4.70A 5.50B 5.20 -1.40 28 6.60 1 21 1885 4.30 6.20B 4.00A 4.70B 4.40 -1.20 21 5.60 8 1890 3.90 5.30B 3.40A 3.90B 3.70 -1.10 14 4.80 15 44 1895 ---- 4.50B 2.90A 4.50B 3.20 -.80 4.00 12 20 1900 3.20 3.90B 2.50A 2.90A 2.70 -.70 4 3.40 16 23 1905 2.60 3.30B 2.20A 2.20A 2.30 -.60 150 2.90 11 22 1910 1.80 2.80B 1.80 2.10B 2.00 -.50 1 2.50 1 5 1915 ---- 2.40B 1.70A 2.40B 1.80 -.40 2.20 10 10 1920 1.60 2.10B 1.50A 1.80B 1.50 -.40 30 1.90 32 47 1925 ---- 1.80B 1.30A 1.80B 1.40 -.20 1.60 1 1930 1.10 1.60B 1.10 1.10 1.20 -.20 1 1.40 2 1935 1.30 1.40B 1.10A 1.40B 1.10 -.20 2 1.30 3 1940 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 3 62 1945 .80 1.10B .80 .90 .90 -.10 26 1.00 5 1950 1.00 1.00 .80A .80A .80 -.10 1 .90 6 1955 ---- ---- .80A .80A .70 -.20 .90 2 1960 ---- ---- .70A .70A .70 -.10 .80 1 1965 ---- ---- ---- ---- .60 -.10 .70 8 1970 ---- ---- .60A .60A .60 -.10 .70 9 1975 ---- ---- ---- ---- .60 .00 .60 22 1980 ---- ---- .50A .50A .50 -.10 .60 4 1985 ---- ---- .50A .50A .50 -.10 .60 18 1990 ---- ---- ---- ---- .40 -.10 .50 18 1995 ---- ---- ---- ---- .40 -.10 .50 37 2000 ---- ---- .40A .40A .40 -.10 .50 5 2005 ---- ---- ---- ---- .40 .00 .40 4 2010 ---- ---- ---- ---- .30 -.10 .40 2 2015 ---- ---- ---- ---- .30 -.10 .40 2020 ---- ---- .30A .30A .30 -.10 .40 5 5 2025 ---- ---- .30A .30A .30 -.10 .40 50 50 2030 ---- ---- ---- ---- .30 .00 .30 2035 ---- ---- ---- ---- .30 .00 .30 5 2040 ---- ---- ---- ---- .20 -.10 .30 2045 ---- ---- ---- ---- .20 -.10 .30 2050 ---- ---- ---- ---- .20 -.10 .30 2055 ---- ---- ---- ---- .20 -.10 .30 16 16 2060 ---- ---- .20A .20A .20 -.10 .30 2065 ---- ---- .20A .20A .20 -.10 .30 2070 ---- ---- ---- ---- .20 .00 .20 8 2075 ---- ---- ---- ---- .20 .00 .20 2080 ---- ---- ---- ---- .20 .00 .20 2 2085 ---- ---- ---- ---- .20 .00 .20 2090 ---- ---- ---- ---- .20 .00 .20 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- ---- ---- ---- .10 -.10 .20 20 20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 2145 ---- ---- ---- ---- .10 .00 .10 1 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options PUT 1640 ---- ---- ---- .70A .50 ---- ---- 1645 ---- .70B ---- .70B .50 -.10 .60 1650 ---- .70B ---- .70B .60 .00 .60 1655 ---- .70B ---- .70B .60 .00 .60 1660 ---- .80B ---- .80B .60 .00 .60 1665 ---- .80B ---- .80B .70 .00 .70 1670 ---- .80B ---- .80B .70 .00 .70 18 74 1675 ---- .90B ---- .90B .80 +.10 .70 1680 ---- .90B ---- .90B .80 +.10 .70 1685 ---- 1.00B ---- 1.00B .90 +.10 .80 1690 ---- 1.00B ---- 1.00B .90 +.10 .80 1695 ---- 1.10B ---- 1.10B 1.00 +.20 .80 1700 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1705 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 1710 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 1715 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 1720 ---- 1.60B ---- 1.60B 1.40 +.20 1.20 1725 ---- 1.80B ---- 1.80B 1.50 +.20 1.30 1730 ---- 2.00B ---- 2.00B 1.60 +.20 1.40 1735 ---- 2.20B ---- 2.20B 1.80 +.20 1.60 64 1740 ---- 2.40B ---- 2.40B 2.00 +.30 1.70 1745 ---- 2.70B ---- 2.70B 2.20 +.30 1.90 1750 ---- 3.00B ---- 3.00B 2.40 +.30 2.10 1 1755 ---- 3.40B ---- 3.40B 2.70 +.40 2.30 1760 ---- 3.80B ---- 3.80B 3.10 +.50 2.60 2 1765 ---- 4.30B 2.80A 4.30B 3.40 +.50 2.90 6 6 1770 ---- 4.90B 3.10A 4.90B 3.90 +.60 3.30 1775 4.50 5.50B 3.50A 4.60B 4.40 +.70 3 3.70 7 7 1780 5.10 6.20B 3.90A 5.30B 5.00 +.80 1 4.20 3 2 1785 ---- 7.10B 4.40A 7.10B 5.70 +.90 4.80 3 8 1790 6.80 8.00B 5.00A 5.60A 6.40 +.90 1 5.50 23 20 1795 ---- 9.10B 5.60A 9.10B 7.30 +1.00 6.30 1800 7.90 10.20B 6.30A 7.30A 8.30 +1.10 20 7.20 14 155 1805 9.90 11.50B 7.20A 8.10A 9.50 +1.30 11 8.20 10 8 1810 ---- 13.00B 8.10A 13.00B 10.80 +1.40 1 9.40 7 1815 13.00 14.60B 9.30A 10.50A 12.30 +1.70 12 10.60 7 20 1820 13.90 16.40B 10.50A 12.00A 14.00 +1.90 110 12.10 30 1825 ---- 18.40B 12.00A 18.40B 15.80 +2.10 4 13.70 10 352 1830 19.40 20.60B 13.50A 13.50A 17.90 +2.30 14 15.60 16 1835 19.30 23.00B 15.40A 17.90A 20.20 +2.60 10 17.60 7 8 1840 25.20 25.60B 17.50A 24.30B 22.70 +2.90 10 19.80 2 16 1845 ---- 28.40B 19.70A 28.40B 25.40 +3.20 22.20 6 11 1850 30.00 31.40B 22.10A 22.10A 28.40 +3.60 4 24.80 12 34 1855 ---- 34.60B 24.80A 34.60B 31.60 +3.90 1 27.70 30 1860 ---- 38.00B 27.80A 38.00B 34.90 +4.10 44 30.80 2 41 1865 ---- 41.50B 30.90A 41.50B 38.50 +4.40 34.10 111 1870 ---- 45.40B 34.30A 45.40B 42.30 +4.70 37.60 1875 ---- 49.30B 37.80A 49.30B 46.20 +5.00 41.20 4 1880 ---- 53.40B 41.50A 53.40B 50.30 +5.20 45.10 4 1885 ---- 57.50B 45.40A 57.50B 54.50 +5.50 49.00 20 1890 ---- 61.90B 49.40A 61.90B 58.80 +5.60 45 53.20 3 1895 57.50 66.30B 53.70A 57.30A 63.30 +5.90 2 57.40 4 1900 62.00 70.80B 58.00A 61.50A 67.80 +6.00 1 61.80 5 1905 ---- 75.50B 62.50A 75.50B 72.40 +6.10 66.30 2 1910 ---- 80.10B 67.00A 80.10B 77.10 +6.20 70.90 2 1915 ---- 84.80B 71.60A 84.80B 81.80 +6.30 75.50 10 1920 ---- 89.60B 76.30A 89.60B 86.60 +6.40 80.20 10 1925 ---- 94.40B 81.10A 94.40B 91.40 +6.40 85.00 1930 ---- 99.20B 85.80A 99.20B 96.20 +6.40 89.80 1935 ---- 104.10B 90.60A 104.10B 101.10 +6.50 94.60 1 1940 ---- 109.00B 95.40A 109.00B 106.00 +6.50 99.50 1945 ---- 113.90B 100.30A 113.90B 110.90 +6.50 104.40 1950 ---- 118.80B 105.10A 118.80B 115.80 +6.50 109.30 1 1955 ---- 123.70B 110.00A 123.70B 120.80 +6.60 114.20 1960 ---- 128.60B 115.00A 128.60B 125.70 +6.60 119.10 1965 ---- 133.60B 120.00A 133.60B 130.70 +6.70 124.00 1970 ---- 138.50B 124.90A 138.50B 135.60 +6.60 129.00 1975 ---- 143.50B 129.80A 143.50B 140.60 +6.70 133.90 1980 ---- 148.50B 134.80A 148.40B 145.50 +6.60 138.90 1985 ---- 153.40B 139.70A 153.40B 150.50 +6.60 143.90 1990 ---- 158.40B 144.60A 158.30B 155.50 +6.70 148.80 1995 ---- 163.40B 149.70A 163.30B 160.40 +6.60 153.80 2000 ---- 168.40B 154.60A 168.30B 165.40 +6.60 158.80 2 2 2005 ---- 173.30B 159.50A 173.30B 170.40 +6.70 163.70 2010 ---- 178.20B 164.60A 178.20B 175.30 +6.60 168.70 2015 ---- 183.20B 169.60A 183.20B 180.30 +6.60 173.70 2020 ---- 188.20B 174.60A 188.20B 185.30 +6.60 178.70 2025 ---- 193.20B 179.50A 193.20B 190.30 +6.60 183.70 2030 ---- 198.20B 184.50A 198.20B 195.30 +6.70 188.60 2035 ---- 203.20B 189.50A 203.20B 200.30 +6.70 193.60 2040 ---- 208.20B 194.50A 208.20B 205.30 +6.70 198.60 2045 ---- 213.20B 199.50A 213.20B 210.20 +6.60 203.60 2050 ---- 218.20B 204.50A 218.20B 215.20 +6.60 208.60 2055 ---- 223.20B 209.40A 223.20B 220.20 +6.60 213.60 2060 ---- 228.10B 214.40A 228.10B 225.20 +6.60 218.60 2065 ---- 233.10B 219.40A 233.10B 230.20 +6.70 223.50 2070 ---- 238.10B 224.40A 238.10B 235.20 +6.70 228.50 2075 ---- 243.10B 229.40A 243.10B 240.20 +6.70 233.50 2080 ---- 248.10B 234.40A 248.10B 245.20 +6.70 238.50 2085 ---- 253.10B 239.40A 253.10B 250.20 +6.70 243.50 2090 ---- 258.00B 244.40A 258.00B 255.20 +6.70 248.50 2095 ---- 263.00B 249.40A 263.00B 260.20 +6.70 253.50 2100 ---- 268.10B 254.40A 268.10B 265.20 +6.70 258.50 2105 ---- 273.00B 260.30A 273.00B 270.20 +6.70 263.50 2110 ---- 278.00B 265.30A 278.00B 275.20 +6.70 268.50 2115 ---- 283.00B 270.30A 283.00B 280.20 +6.70 273.50 2120 ---- 288.00B 275.30A 288.00B 285.20 +6.70 278.50 2125 ---- 293.00B 279.40A 293.00B 290.20 +6.70 283.50 2130 ---- 297.70B 285.30A 297.70B 295.20 +6.70 288.50 2135 ---- 302.60B 290.20A 302.60B 300.20 +6.70 293.50 2140 ---- 307.60B 295.20A 307.60B 305.20 +6.70 298.50 2145 ---- 312.60B 300.30A 312.60B 310.20 +6.70 303.50 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options CALL 1640 ---- ---- ---- 193.40A 195.20 ---- ---- 1645 ---- 198.60B 188.30A 198.50B 190.30 -6.60 196.90 1650 ---- 196.10B 182.40A 182.40A 185.30 -6.60 191.90 1655 ---- 188.70B 178.40A 188.60B 180.30 -6.70 187.00 1660 ---- 183.70B 173.40A 183.60B 175.40 -6.60 182.00 1665 ---- 178.70B 168.50A 178.60B 170.40 -6.70 177.10 1670 ---- 173.80B 163.50A 173.80B 165.40 -6.70 172.10 1675 ---- 171.20B 157.60A 157.60A 160.50 -6.70 167.20 1680 ---- 163.90B 153.60A 163.90B 155.60 -6.60 162.20 1685 ---- 159.00B 148.70A 158.90B 150.60 -6.70 157.30 1690 ---- 154.00B 143.80A 153.90B 145.70 -6.70 152.40 1695 ---- 149.10B 138.90A 149.10B 140.80 -6.60 147.40 1700 ---- 146.60B 133.10A 133.10A 135.90 -6.60 142.50 1705 ---- 139.30B 129.10A 139.20B 131.00 -6.60 137.60 1710 ---- 134.30B 124.20A 134.30B 126.20 -6.50 132.70 1715 ---- 129.40B 119.40A 129.30B 121.30 -6.50 127.80 1720 ---- 124.50B 114.60A 124.50B 116.50 -6.50 123.00 1725 ---- 122.10B 109.00A 109.00A 111.70 -6.40 118.10 1730 ---- 114.90B 105.10A 114.90B 106.90 -6.40 113.30 1735 ---- 110.10B 100.30A 110.10B 102.10 -6.40 108.50 1740 ---- 105.30B 95.50A 95.50A 97.40 -6.30 103.70 1745 ---- 100.50B 90.00A 90.00A 92.70 -6.30 99.00 1750 ---- 98.10B 85.50A 85.50A 88.10 -6.20 94.30 1755 ---- 91.60B 80.80A 80.80A 83.40 -6.20 89.60 1760 ---- 88.70B 76.30A 76.30A 78.90 -6.10 85.00 1765 ---- 84.10B 71.90A 71.90A 74.40 -6.00 80.40 1770 ---- 79.50B 67.60A 67.60A 70.00 -6.00 76.00 1775 ---- 75.00B 63.20A 63.20A 65.70 -5.80 71.50 1780 ---- 70.50B 59.10A 59.10A 61.50 -5.70 67.20 1785 ---- 66.10B 55.00A 55.00A 57.30 -5.60 62.90 1790 ---- 61.90B 50.90A 50.90A 53.30 -5.40 58.70 1795 ---- 57.70B 47.00A 47.00A 49.40 -5.30 54.70 1800 ---- 53.80B 43.30A 43.30A 45.60 -5.10 50.70 1805 ---- 49.80B 39.70A 39.70A 41.90 -5.00 46.90 1810 ---- 45.90B 36.30A 36.30A 38.40 -4.80 43.20 1815 ---- 42.20B 33.10A 33.10A 35.00 -4.70 39.70 1820 36.20 38.60B 30.00A 30.00A 31.80 -4.50 1 36.30 1825 ---- 35.10B 27.00A 27.00A 28.70 -4.30 33.00 1830 ---- 31.80B 24.30A 24.30A 25.90 -4.10 30.00 1835 ---- 28.70B 21.80A 21.80A 23.20 -3.90 27.10 1840 ---- 25.80B 19.40A 19.40A 20.70 -3.60 6 24.30 1845 ---- 23.10B 17.20A 17.20A 18.40 -3.40 21.80 1850 16.70 20.70B 15.30A 15.30A 16.30 -3.10 3 19.40 13 14 1855 ---- 18.40B 13.40A 13.40A 14.40 -2.90 17.30 2 1 1860 12.40 16.40B 11.80A 13.00A 12.70 -2.60 12 15.30 20 20 1865 11.80 14.60B 10.40A 14.60B 11.20 -2.30 2 13.50 1870 11.50 12.80B 9.10A 9.10A 9.80 -2.00 5 11.80 5 5 1875 8.60 11.30B 7.90A 7.90A 8.60 -1.70 15 10.30 1 1880 8.10 10.00B 6.90A 6.90A 7.50 -1.50 12 9.00 1 1885 6.90 8.80B 6.00A 6.00A 6.50 -1.40 18 7.90 18 1890 7.30 7.70B 5.30A 5.30A 5.70 -1.20 36 6.90 8 1895 ---- 6.70B 4.60A 6.70B 5.00 -1.00 6.00 4 4 1900 5.30 5.90B 4.00A 4.00A 4.40 -.80 19 5.20 16 64 1905 ---- 5.10B 3.60A 5.10B 3.90 -.60 4.50 1910 ---- 4.50B 3.10A 4.50B 3.40 -.50 3.90 2 2 1915 ---- 3.90B 2.80A 3.90B 3.00 -.40 3.40 1 12 1920 ---- 3.40B 2.50A 3.40B 2.70 -.30 3.00 1925 ---- 3.00B 2.20A 3.00B 2.40 -.30 2.70 1 1930 ---- 2.70B 2.00A 2.70B 2.10 -.20 2.30 1935 ---- 2.40B 1.80A 2.40B 1.90 -.20 2.10 1940 2.00 2.10B 1.60A 2.10B 1.70 -.20 1 1.90 1 1 1945 ---- 1.90B 1.50A 1.90B 1.50 -.20 1.70 1950 1.20 1.70B 1.20 1.50B 1.40 -.10 1 1.50 1955 ---- 1.50B 1.20A 1.50B 1.30 -.10 1.40 1960 ---- 1.30B 1.10A 1.30B 1.20 .00 1.20 1965 ---- 1.20B 1.00A 1.20B 1.10 .00 1.10 1970 ---- 1.10B ---- 1.10B 1.00 .00 1.00 1 1975 ---- ---- .90A .90A .90 -.10 1.00 1980 ---- ---- .80A .80A .80 -.10 .90 6 1985 ---- ---- ---- ---- .80 .00 .80 1990 ---- ---- .70A .70A .70 -.10 .80 1995 ---- ---- ---- ---- .70 .00 .70 2000 ---- ---- ---- ---- .60 -.10 .70 2005 ---- ---- ---- ---- .60 .00 .60 2010 ---- ---- ---- ---- .60 .00 .60 2015 ---- ---- ---- ---- .50 -.10 .60 2020 ---- ---- ---- ---- .50 .00 .50 2025 ---- ---- ---- ---- .50 .00 .50 2030 ---- ---- ---- ---- .40 -.10 .50 2035 ---- ---- ---- ---- .40 .00 .40 2040 ---- ---- ---- ---- .40 .00 .40 2045 ---- ---- ---- ---- .40 .00 .40 2050 ---- ---- ---- ---- .40 .00 .40 2055 ---- ---- ---- ---- .40 .00 .40 2060 ---- ---- ---- ---- .30 .00 .30 2065 ---- ---- ---- ---- .30 .00 .30 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options PUT 1640 .70 .70 .70 .70 .80 ---- 1 ---- 1645 .80 .90B .80 .80 .80 +.10 19 .70 1650 ---- .90B ---- .90B .80 .00 .80 1655 ---- 1.00B ---- 1.00B .80 .00 .80 1660 ---- 1.00B ---- 1.00B .90 .00 .90 1665 ---- 1.10B ---- 1.10B .90 .00 .90 1670 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1675 ---- 1.20B ---- 1.20B 1.00 .00 1.00 1680 ---- 1.30B ---- 1.30B 1.10 .00 1.10 1685 ---- 1.40B ---- 1.40B 1.10 .00 1.10 1690 ---- 1.50B ---- 1.50B 1.20 .00 1.20 1695 ---- 1.60B ---- 1.60B 1.30 .00 1.30 1700 ---- 1.70B ---- 1.70B 1.40 +.10 1.30 2 5 1705 ---- 1.80B ---- 1.80B 1.50 +.10 1.40 1710 ---- 1.90B ---- 1.90B 1.70 +.20 1.50 1715 ---- 2.10B ---- 2.10B 1.80 +.20 1.60 18 18 1720 ---- 2.30B ---- 2.30B 2.00 +.20 1.80 1 1725 ---- 2.50B ---- 2.50B 2.10 +.20 1.90 1730 2.40 2.80B 2.40 2.20A 2.30 +.20 13 2.10 1735 ---- 3.10B ---- 3.10B 2.60 +.30 2.30 1740 ---- 3.40B ---- 3.40B 2.80 +.30 2.50 1745 ---- 3.80B ---- 3.80B 3.10 +.40 2.70 1750 ---- 4.30B ---- 4.20B 3.50 +.50 3.00 18 18 1755 ---- 4.80B 3.20A 4.70B 3.80 +.50 3.30 1760 4.40 5.30B 3.60A 5.30B 4.30 +.60 1 3.70 1765 ---- 5.90B 4.00A 5.90B 4.80 +.60 4.20 5 1770 ---- 6.60B 4.40A 6.60B 5.40 +.80 4.60 2 2 1775 6.30 7.30B 4.80A 5.40A 6.10 +.90 14 5.20 2 11 1780 ---- 8.20B 5.40A 8.20B 6.80 +1.00 5.80 7 14 1785 ---- 9.20B 6.00A 9.10B 7.70 +1.10 6.60 21 16 1790 9.00 10.20B 6.70A 7.50A 8.60 +1.20 5 7.40 18 23 1795 10.10 11.40B 7.50A 8.40A 9.70 +1.40 11 8.30 2 8 1800 9.60 12.70B 8.40A 10.00B 10.90 +1.60 1 9.30 21 1805 12.70 14.20B 9.40A 10.60A 12.20 +1.70 14 10.50 1810 ---- 15.70B 10.50A 15.70B 13.70 +1.90 11.80 6 1815 14.80 17.50B 11.80A 16.10B 15.30 +2.10 12 13.20 12 1820 16.20 19.30B 13.20A 15.20A 17.00 +2.20 6 14.80 1 1825 ---- 21.40B 14.70A 21.40B 19.00 +2.40 16.60 1 1830 ---- 23.60B 16.40A 23.60B 21.10 +2.60 18.50 1835 22.50 26.00B 18.40A 24.80B 23.40 +2.80 2 20.60 1840 26.80 28.60B 20.50A 26.90B 25.90 +3.10 5 22.80 7 6 1845 ---- 31.30B 22.70A 31.30B 28.60 +3.30 25.30 1 1850 ---- 34.30B 25.20A 34.30B 31.50 +3.60 27.90 1 1855 ---- 37.40B 27.90A 37.40B 34.60 +3.90 30.70 1860 ---- 40.70B 30.80A 40.70B 37.80 +4.10 33.70 2 1865 ---- 44.10B 33.80A 44.10B 41.30 +4.40 36.90 1870 ---- 47.70B 37.10A 47.70B 44.90 +4.70 40.20 1875 ---- 51.50B 40.50A 51.50B 48.70 +4.90 43.80 1880 ---- 55.40B 44.10A 55.40B 52.60 +5.20 47.40 10 1885 ---- 59.50B 47.80A 59.50B 56.60 +5.30 51.30 1890 ---- 63.70B 51.70A 63.70B 60.80 +5.60 55.20 10 1895 ---- 67.90B 55.80A 67.90B 65.10 +5.80 59.30 1 12 1900 ---- 72.30B 59.90A 72.30B 69.40 +5.90 63.50 2 2 1905 ---- 76.70B 64.10A 76.70B 73.90 +6.10 67.80 1910 ---- 81.30B 68.50A 81.30B 78.40 +6.10 72.30 3 14 1915 ---- 85.80B 73.00A 85.80B 83.00 +6.20 76.80 1920 ---- 89.30B 77.50A 89.30B 87.60 +6.30 81.30 1925 ---- 95.20B 82.00A 95.20B 92.30 +6.40 85.90 1930 ---- 98.80B 89.50A 89.50A 97.10 +6.50 90.60 1935 ---- 103.60B 94.10A 94.10A 101.80 +6.40 95.40 1940 ---- 108.50B 98.80A 98.80A 106.70 +6.60 100.10 1945 ---- 113.20B 103.60A 103.60A 111.50 +6.60 104.90 1950 ---- 119.20B 105.80A 119.20B 116.30 +6.50 109.80 1955 ---- 123.00B 113.30A 113.30A 121.20 +6.60 114.60 1960 ---- 127.90B 118.10A 118.10A 126.10 +6.60 119.50 1965 ---- 132.90B 122.80A 122.80A 131.00 +6.60 124.40 1970 ---- 137.70B 127.90A 127.90A 135.90 +6.60 129.30 1975 ---- 143.70B 130.20A 143.70B 140.80 +6.60 134.20 1980 ---- 147.70B 137.50A 137.50A 145.80 +6.70 139.10 1985 ---- 152.50B 142.50A 142.50A 150.70 +6.70 144.00 1990 ---- 157.50B 147.40A 147.40A 155.60 +6.60 149.00 1995 ---- 162.50B 152.30A 152.30A 160.60 +6.70 153.90 2000 ---- 168.40B 154.80A 168.40B 165.50 +6.60 158.90 2005 ---- 172.40B 162.30A 162.30A 170.50 +6.70 163.80 2010 ---- 177.30B 167.20A 167.20A 175.50 +6.70 168.80 2015 ---- 182.30B 172.20A 172.20A 180.40 +6.60 173.80 2020 ---- 187.20B 177.10A 177.10A 185.40 +6.70 178.70 2025 ---- 193.30B 179.60A 193.30B 190.40 +6.70 183.70 2030 ---- 197.20B 187.00A 187.00A 195.40 +6.70 188.70 2035 ---- 202.20B 192.00A 192.00A 200.30 +6.60 193.70 2040 ---- 207.00B 197.00A 197.00A 205.30 +6.70 198.60 2045 ---- 212.00B 202.00A 202.00A 210.30 +6.70 203.60 2050 ---- 218.20B 204.50A 218.20B 215.30 +6.70 208.60 2055 ---- 222.00B 212.00A 212.00A 220.30 +6.70 213.60 2060 ---- 227.00B 217.00A 217.00A 225.30 +6.70 218.60 2065 ---- 232.00B 222.00A 222.00A 230.30 +6.70 223.60 TOTAL EST.VOL VOLUME OPEN INT OMG NOV23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 484.80 -6.70 491.50 1375 ---- ---- ---- ---- 459.80 -6.70 466.50 1400 ---- ---- ---- ---- 434.80 -6.70 441.50 1425 ---- ---- ---- ---- 409.80 -6.70 416.50 1450 ---- ---- ---- ---- 384.80 -6.70 391.50 1475 ---- ---- ---- ---- 359.80 -6.70 366.50 1500 ---- ---- ---- ---- 334.80 -6.70 341.50 1525 ---- ---- ---- ---- 309.80 -6.70 316.50 1540 ---- ---- ---- ---- 294.80 ---- ---- 1550 ---- ---- ---- ---- 284.90 -6.70 291.60 1560 ---- ---- ---- ---- 274.90 -6.70 281.60 1570 ---- ---- ---- ---- 264.90 -6.70 271.60 1580 ---- ---- ---- ---- 255.00 -6.60 261.60 1590 ---- ---- ---- ---- 245.00 -6.70 251.70 1600 ---- ---- ---- ---- 235.00 -6.70 241.70 1610 ---- ---- ---- ---- 225.10 -6.70 231.80 1620 ---- ---- ---- ---- 215.10 -6.70 221.80 1630 ---- ---- ---- ---- 205.10 -6.80 211.90 1640 ---- ---- ---- ---- 195.20 -6.70 201.90 1645 ---- ---- ---- ---- 190.20 -6.70 196.90 1650 ---- ---- ---- ---- 185.20 -6.70 191.90 1655 ---- ---- ---- ---- 180.30 -6.60 186.90 1660 ---- ---- ---- ---- 175.30 -6.70 182.00 1665 ---- ---- ---- ---- 170.30 -6.70 177.00 1670 ---- ---- ---- ---- 165.40 -6.60 172.00 1675 ---- ---- ---- ---- 160.40 -6.70 167.10 1680 ---- ---- ---- ---- 155.50 -6.60 162.10 1685 ---- ---- ---- ---- 150.60 -6.60 157.20 1690 ---- ---- ---- ---- 145.60 -6.70 152.30 1695 ---- ---- ---- ---- 140.70 -6.60 147.30 1700 ---- ---- ---- ---- 135.80 -6.60 142.40 1705 ---- ---- ---- ---- 130.90 -6.60 137.50 1710 ---- ---- ---- ---- 126.10 -6.50 132.60 1715 ---- ---- ---- ---- 121.20 -6.50 127.70 1720 ---- ---- ---- ---- 116.40 -6.50 122.90 1725 ---- ---- ---- ---- 111.50 -6.50 118.00 1730 ---- ---- ---- ---- 106.70 -6.50 113.20 1735 ---- ---- ---- ---- 102.00 -6.40 108.40 1740 ---- ---- ---- ---- 97.20 -6.40 103.60 1745 ---- ---- ---- ---- 92.50 -6.30 98.80 1750 ---- ---- ---- ---- 87.90 -6.20 94.10 1755 ---- ---- ---- ---- 83.30 -6.10 89.40 1760 ---- ---- ---- ---- 78.70 -6.10 84.80 1765 ---- ---- ---- ---- 74.20 -6.00 80.20 1770 ---- ---- ---- ---- 69.80 -5.90 75.70 1775 ---- ---- ---- ---- 65.40 -5.80 71.20 1780 ---- ---- ---- ---- 61.20 -5.70 66.90 1785 ---- ---- ---- ---- 57.00 -5.60 62.60 1790 ---- ---- ---- ---- 52.90 -5.50 58.40 1795 ---- ---- ---- ---- 49.00 -5.30 54.30 1800 ---- ---- ---- ---- 45.10 -5.20 50.30 1805 ---- ---- ---- ---- 41.40 -5.00 46.40 1810 ---- ---- ---- ---- 37.90 -4.80 42.70 1815 ---- ---- ---- ---- 34.50 -4.60 39.10 1820 ---- 37.60B 29.70A 29.70A 31.30 -4.40 35.70 1825 ---- 34.20B 26.80A 26.80A 28.20 -4.20 32.40 1830 ---- 31.00B 24.00A 24.00A 25.30 -4.00 29.30 1835 ---- 27.90B 21.50A 21.50A 22.70 -3.70 26.40 1840 ---- 25.00B 19.10A 19.10A 20.20 -3.40 23.60 1845 ---- 22.30B 17.00A 17.00A 17.90 -3.20 21.10 1850 ---- 19.80B 15.00A 15.00A 15.90 -2.80 18.70 1855 ---- 17.50B 13.20A 13.20A 14.00 -2.60 16.60 1860 ---- 15.40B 11.60A 11.60A 12.30 -2.40 14.70 1865 ---- 13.50B 10.10A 10.10A 10.80 -2.10 12.90 1870 ---- 11.80B 8.90A 8.90A 9.40 -1.90 11.30 1875 ---- 10.40B 7.80A 7.80A 8.20 -1.60 9.80 1880 ---- 9.10B 6.80A 6.80A 7.10 -1.40 8.50 1885 ---- 7.90B 5.90A 5.90A 6.10 -1.30 7.40 1890 ---- 6.90B 5.20A 5.20A 5.30 -1.20 6.50 1895 ---- 6.00B 4.50A 4.50A 4.60 -1.00 5.60 1900 ---- 5.20B 4.00A 4.00A 4.00 -.90 4.90 1905 ---- 4.50B 3.50A 3.50A 3.50 -.80 4.30 1910 ---- 3.90B 3.10A 3.10A 3.10 -.60 3.70 1915 ---- 3.40B 2.70A 3.30B 2.70 -.50 3.20 1920 ---- 3.00B 2.40A 3.00B 2.40 -.40 2.80 1925 ---- 2.60B 2.20A 2.20A 2.10 -.40 2.50 1930 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1935 ---- 2.00B 1.80A 2.00B 1.70 -.20 1.90 1940 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1945 ---- ---- ---- ---- 1.40 -.10 1.50 1950 ---- ---- ---- ---- 1.20 -.10 1.30 1955 ---- ---- ---- ---- 1.10 -.10 1.20 1960 ---- ---- ---- ---- 1.00 -.10 1.10 1965 ---- ---- ---- ---- .90 -.10 1.00 1970 ---- ---- ---- ---- .90 .00 .90 1975 ---- ---- ---- ---- .80 .00 .80 1980 ---- ---- ---- ---- .80 .00 .80 1985 ---- ---- ---- ---- .70 .00 .70 1990 ---- ---- ---- ---- .60 -.10 .70 1995 ---- ---- ---- ---- .60 .00 .60 2000 ---- ---- ---- ---- .60 .00 .60 2005 ---- ---- ---- ---- .50 -.10 .60 2010 ---- ---- ---- ---- .50 .00 .50 2015 ---- ---- ---- ---- .40 -.10 .50 2020 ---- ---- ---- ---- .40 -.10 .50 2025 ---- ---- ---- ---- .40 .00 .40 2030 ---- ---- ---- ---- .30 -.10 .40 2035 ---- ---- ---- ---- .30 -.10 .40 2040 ---- ---- ---- ---- .30 -.10 .40 2045 ---- ---- ---- ---- .30 -.10 .40 2050 ---- ---- ---- ---- .30 .00 .30 2055 ---- ---- ---- ---- .20 -.10 .30 2060 ---- ---- ---- ---- .20 -.10 .30 2065 ---- ---- ---- ---- .20 -.10 .30 2070 ---- ---- ---- ---- .20 -.10 .30 2080 ---- ---- ---- ---- .20 .00 .20 2090 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2130 ---- ---- ---- ---- .20 .00 .20 2140 ---- ---- ---- ---- .20 .00 .20 2150 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2175 ---- ---- ---- ---- .10 .00 .10 2200 ---- ---- ---- ---- .10 .00 .10 2225 ---- ---- ---- ---- .10 .00 .10 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 ---- ---- ---- ---- 484.80 -6.70 491.50 1375 ---- ---- ---- ---- 459.80 -6.70 466.50 1400 ---- ---- ---- ---- 434.80 -6.70 441.50 1425 ---- ---- ---- ---- 409.80 -6.70 416.50 1450 ---- ---- ---- ---- 384.80 -6.70 391.50 1475 ---- ---- ---- ---- 359.80 -6.70 366.50 1500 ---- ---- ---- ---- 334.80 -6.70 341.50 1525 ---- ---- ---- ---- 309.80 -6.70 316.50 1540 ---- ---- ---- ---- 294.80 ---- ---- 1550 ---- ---- ---- ---- 284.80 -6.70 291.50 1560 ---- ---- ---- ---- 274.90 -6.70 281.60 1570 ---- ---- ---- ---- 264.90 -6.70 271.60 1580 ---- ---- ---- ---- 255.00 -6.60 261.60 1590 ---- ---- ---- ---- 245.00 -6.70 251.70 1600 ---- ---- ---- ---- 235.10 -6.60 241.70 1610 ---- ---- ---- ---- 225.20 -6.60 231.80 1620 ---- ---- ---- ---- 215.30 -6.60 221.90 1630 ---- ---- ---- ---- 205.40 -6.60 212.00 1640 ---- ---- ---- ---- 195.60 -6.50 202.10 1645 ---- ---- ---- ---- 190.70 -6.50 197.20 1650 ---- ---- ---- ---- 185.80 -6.50 192.30 1655 ---- ---- ---- ---- 180.90 -6.50 187.40 1660 ---- ---- ---- ---- 176.00 -6.60 182.60 1665 ---- ---- ---- ---- 171.20 -6.50 177.70 1670 ---- ---- ---- ---- 166.40 -6.40 172.80 1675 ---- ---- ---- ---- 161.50 -6.50 168.00 1680 ---- ---- ---- ---- 156.70 -6.50 163.20 1685 ---- ---- ---- ---- 152.00 -6.40 158.40 1690 ---- ---- ---- ---- 147.20 -6.40 153.60 1695 ---- ---- ---- ---- 142.50 -6.30 148.80 1700 ---- ---- ---- ---- 137.80 -6.30 144.10 1705 ---- ---- ---- ---- 133.10 -6.20 139.30 1710 ---- ---- ---- ---- 128.50 -6.20 134.70 1715 ---- ---- ---- ---- 123.90 -6.10 130.00 1720 ---- ---- ---- ---- 119.30 -6.10 125.40 1725 ---- ---- ---- ---- 114.80 -6.00 120.80 1730 ---- ---- ---- ---- 110.30 -5.90 116.20 1735 ---- ---- ---- ---- 105.80 -5.90 111.70 1740 ---- ---- ---- ---- 101.50 -5.80 107.30 1745 ---- ---- ---- ---- 97.10 -5.80 102.90 1750 ---- ---- ---- ---- 92.90 -5.60 98.50 1755 ---- ---- ---- ---- 88.60 -5.60 94.20 1760 ---- ---- ---- ---- 84.50 -5.50 90.00 1765 ---- ---- ---- ---- 80.40 -5.40 85.80 1770 ---- ---- ---- ---- 76.50 -5.20 81.70 1775 ---- ---- ---- ---- 72.60 -5.10 77.70 1780 ---- ---- ---- ---- 68.80 -4.90 73.70 1785 ---- ---- ---- ---- 65.10 -4.80 69.90 1790 ---- ---- ---- ---- 61.40 -4.70 66.10 1795 ---- ---- ---- ---- 57.90 -4.50 62.40 1800 ---- ---- ---- ---- 54.50 -4.40 58.90 1805 ---- ---- ---- ---- 51.20 -4.20 55.40 1810 ---- 53.90B 46.80A 46.80A 48.00 -4.10 52.10 1815 ---- 50.50B 43.80A 43.80A 44.90 -4.00 48.90 1820 ---- 47.30B 40.90A 40.90A 41.90 -3.80 45.70 1825 ---- 44.20B 38.20A 38.20A 39.10 -3.60 42.70 1830 ---- 41.30B 35.50A 35.50A 36.40 -3.40 39.80 1835 ---- 38.40B 33.00A 33.00A 33.80 -3.30 37.10 1840 ---- 35.70B 30.60A 30.60A 31.30 -3.20 34.50 1845 ---- 33.10B 28.40A 28.40A 29.00 -3.00 32.00 1850 ---- 30.60B 26.30A 26.30A 26.80 -2.80 29.60 1855 ---- 28.30B 24.30A 24.30A 24.70 -2.70 27.40 1860 ---- 26.10B 22.40A 26.00B 22.80 -2.40 25.20 1865 ---- 24.00B 20.70A 23.80B 21.00 -2.30 23.30 1870 ---- 22.10B 19.10A 22.00B 19.40 -2.00 21.40 1875 ---- 20.30B 17.60A 20.20B 17.80 -1.90 19.70 1880 ---- 18.60B 16.20A 18.50B 16.40 -1.70 18.10 1885 ---- 17.10B 14.90A 17.10B 15.10 -1.60 16.70 1890 ---- 15.60B 13.70A 15.60B 13.80 -1.50 15.30 1895 ---- 14.30B 12.60A 14.20B 12.70 -1.40 14.10 1900 ---- 13.10B 11.60A 13.00B 11.70 -1.20 12.90 1905 ---- ---- 10.70A 10.70A 10.70 -1.20 11.90 1910 ---- ---- 9.90A 9.90A 9.80 -1.10 10.90 1915 ---- ---- 9.10A 9.10A 9.00 -1.00 10.00 1920 ---- ---- 8.40A 8.40A 8.30 -.90 9.20 1925 ---- ---- 7.80A 7.80A 7.60 -.80 8.40 1930 ---- ---- 7.20A 7.20A 7.00 -.70 7.70 1935 ---- ---- 6.70A 6.70A 6.50 -.60 7.10 1940 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 1945 ---- ---- 5.80A 5.80A 5.50 -.50 6.00 1950 ---- ---- 5.40A 5.40A 5.10 -.50 5.60 1955 ---- ---- 5.00A 5.00A 4.70 -.40 5.10 1960 ---- ---- ---- ---- 4.40 -.30 4.70 1965 ---- ---- ---- ---- 4.10 -.30 4.40 1970 ---- ---- ---- ---- 3.80 -.30 4.10 1975 ---- ---- ---- ---- 3.50 -.30 3.80 1980 ---- ---- ---- ---- 3.30 -.20 3.50 1985 ---- ---- ---- ---- 3.10 -.20 3.30 1990 ---- ---- ---- ---- 2.90 -.20 3.10 1995 ---- ---- ---- ---- 2.70 -.20 2.90 2000 ---- ---- ---- ---- 2.50 -.20 2.70 2005 ---- ---- ---- ---- 2.40 -.10 2.50 2010 ---- ---- ---- ---- 2.30 -.10 2.40 2015 ---- ---- ---- ---- 2.10 -.10 2.20 2020 ---- ---- ---- ---- 2.00 -.10 2.10 2025 ---- ---- ---- ---- 1.90 -.10 2.00 2030 ---- ---- ---- ---- 1.80 -.10 1.90 2035 ---- ---- ---- ---- 1.70 -.10 1.80 2040 ---- ---- ---- ---- 1.60 -.10 1.70 2045 ---- ---- ---- ---- 1.50 -.10 1.60 2050 ---- ---- ---- ---- 1.50 .00 1.50 2055 ---- ---- ---- ---- 1.40 .00 1.40 2060 ---- ---- ---- ---- 1.30 -.10 1.40 2065 ---- ---- ---- ---- 1.30 .00 1.30 2070 ---- ---- ---- ---- 1.20 .00 1.20 2080 ---- ---- ---- ---- 1.10 .00 1.10 2090 ---- ---- ---- ---- 1.00 .00 1.00 2100 ---- ---- ---- ---- .90 -.10 1.00 2110 ---- ---- ---- ---- .90 .00 .90 2120 ---- ---- ---- ---- .80 .00 .80 2130 ---- ---- ---- ---- .70 -.10 .80 2140 ---- ---- ---- ---- .70 .00 .70 2150 ---- ---- ---- ---- .60 -.10 .70 2160 ---- ---- ---- ---- .60 .00 .60 2175 ---- ---- ---- ---- .50 -.10 .60 2200 ---- ---- ---- ---- .40 -.10 .50 2225 ---- ---- ---- ---- .40 .00 .40 2250 ---- ---- ---- ---- .30 -.10 .40 2275 ---- ---- ---- ---- .30 .00 .30 2300 ---- ---- ---- ---- .30 .00 .30 2325 ---- ---- ---- ---- .30 .00 .30 2350 ---- ---- ---- ---- .20 .00 .20 OMG JAN24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 478.80 -6.90 485.70 1400 ---- ---- ---- ---- 453.80 -6.90 460.70 1425 ---- ---- ---- ---- 428.80 -6.90 435.70 1450 ---- ---- ---- ---- 403.80 -6.90 410.70 1475 ---- ---- ---- ---- 378.80 -6.90 385.70 1500 ---- ---- ---- ---- 353.80 -6.90 360.70 1525 ---- ---- ---- ---- 328.80 -6.90 335.70 1550 ---- ---- ---- ---- 303.80 -6.90 310.70 1560 ---- ---- ---- ---- 293.80 ---- ---- 1570 ---- ---- ---- ---- 283.90 -6.80 290.70 1575 ---- ---- ---- ---- 278.90 -6.90 285.80 1580 ---- ---- ---- ---- 273.90 -6.90 280.80 1590 ---- ---- ---- ---- 264.00 -6.90 270.90 1600 ---- ---- ---- ---- 254.10 -6.80 260.90 1610 ---- ---- ---- ---- 244.20 -6.90 251.10 1620 ---- ---- ---- ---- 234.40 -6.80 241.20 1630 ---- ---- ---- ---- 224.60 -6.80 231.40 1640 ---- ---- ---- ---- 214.90 -6.70 221.60 1650 ---- ---- ---- ---- 205.20 -6.70 211.90 1660 ---- ---- ---- ---- 195.60 -6.60 202.20 1665 ---- ---- ---- ---- 190.80 -6.60 197.40 1670 ---- ---- ---- ---- 186.00 -6.60 192.60 1675 ---- ---- ---- ---- 181.20 -6.60 187.80 1680 ---- ---- ---- ---- 176.50 -6.50 183.00 1685 ---- ---- ---- ---- 171.80 -6.50 178.30 1690 ---- ---- ---- ---- 167.10 -6.50 173.60 1695 ---- ---- ---- ---- 162.40 -6.50 168.90 1700 ---- ---- ---- ---- 157.80 -6.40 164.20 1705 ---- ---- ---- ---- 153.20 -6.30 159.50 1710 ---- ---- ---- ---- 148.60 -6.30 154.90 1715 ---- ---- ---- ---- 144.10 -6.20 150.30 1720 ---- ---- ---- ---- 139.50 -6.20 145.70 1725 ---- ---- ---- ---- 135.10 -6.10 141.20 1730 ---- ---- ---- ---- 130.70 -6.00 136.70 1735 ---- ---- ---- ---- 126.30 -6.00 132.30 1740 ---- ---- ---- ---- 121.90 -6.00 127.90 1745 ---- ---- ---- ---- 117.70 -5.80 123.50 1750 ---- ---- ---- ---- 113.40 -5.80 119.20 1755 ---- ---- ---- ---- 109.30 -5.60 114.90 1760 ---- ---- ---- ---- 105.10 -5.60 110.70 1765 ---- ---- ---- ---- 101.10 -5.50 106.60 1770 ---- ---- ---- ---- 97.10 -5.40 102.50 1775 ---- ---- ---- ---- 93.20 -5.20 98.40 1780 ---- ---- ---- ---- 89.30 -5.20 94.50 1785 ---- ---- ---- ---- 85.50 -5.10 90.60 1790 ---- ---- ---- ---- 81.80 -5.00 86.80 1795 ---- ---- ---- ---- 78.20 -4.80 83.00 1800 ---- ---- ---- ---- 74.70 -4.60 79.30 1805 ---- ---- ---- ---- 71.20 -4.60 75.80 1810 ---- ---- ---- ---- 67.80 -4.50 72.30 1815 ---- ---- ---- ---- 64.60 -4.20 68.80 1820 ---- 67.40B 60.30A 60.30A 61.40 -4.10 65.50 1825 ---- 64.10B 57.30A 57.30A 58.30 -4.00 62.30 1830 ---- 60.90B 54.30A 54.30A 55.30 -3.90 59.20 1835 ---- 57.80B 51.50A 51.50A 52.40 -3.70 56.10 1840 ---- 54.80B 48.80A 48.80A 49.60 -3.60 53.20 1845 ---- 51.90B 46.10A 46.10A 47.00 -3.40 50.40 1850 ---- 49.10B 43.60A 43.60A 44.40 -3.30 47.70 1855 ---- 46.40B 41.20A 41.20A 41.90 -3.20 45.10 1860 ---- 43.80B 38.90A 43.30B 39.50 -3.00 42.50 1865 ---- 41.30B 36.70A 40.50B 37.30 -2.80 40.10 1870 ---- 38.90B 34.50A 38.80B 35.10 -2.70 37.80 1875 ---- 36.70B 32.50A 36.30B 33.10 -2.50 35.60 1880 ---- 34.50B 30.60A 34.30B 31.10 -2.50 33.60 1885 ---- 32.40B 28.80A 32.30B 29.30 -2.30 31.60 1890 ---- 30.40B 27.10A 30.30B 27.50 -2.20 29.70 1895 ---- 28.60B 25.50A 28.40B 25.80 -2.10 27.90 1900 ---- 26.80B 23.90A 26.70B 24.30 -1.90 26.20 1905 ---- 25.10B 22.50A 25.10B 22.80 -1.80 24.60 1910 ---- 23.60B 21.10A 23.30B 21.40 -1.70 23.10 1915 ---- 22.10B 19.90A 22.10B 20.10 -1.50 21.60 1920 ---- 20.70B 18.70A 20.70B 18.80 -1.50 20.30 1925 ---- 19.30B 17.50A 19.20B 17.70 -1.30 19.00 1930 ---- 18.10B 16.50A 18.00B 16.60 -1.30 17.90 1935 ---- 16.90B 15.50A 16.90B 15.60 -1.10 16.70 1940 ---- 15.80B 14.60A 15.80B 14.60 -1.10 15.70 1945 ---- 14.80B 13.70A 14.80B 13.70 -1.00 14.70 1950 ---- ---- 12.90A 12.90A 12.90 -.90 13.80 1955 ---- ---- 12.10A 12.10A 12.10 -.90 13.00 1960 ---- ---- 11.40A 11.40A 11.40 -.80 12.20 1965 ---- ---- 10.80A 10.80A 10.70 -.70 11.40 1970 ---- ---- 10.20A 10.20A 10.10 -.60 10.70 1975 ---- ---- 9.60A 9.60A 9.50 -.60 10.10 1980 ---- ---- 9.00A 9.00A 8.90 -.60 9.50 1985 ---- ---- 8.50A 8.50A 8.40 -.50 8.90 1990 ---- ---- 8.10A 8.10A 7.90 -.50 8.40 1995 ---- ---- 7.60A 7.60A 7.40 -.50 7.90 2000 ---- ---- 7.20A 7.20A 7.00 -.50 7.50 2005 ---- ---- 6.90A 6.90A 6.60 -.50 7.10 2010 ---- ---- 6.50A 6.50A 6.30 -.40 6.70 2015 ---- ---- 6.20A 6.20A 5.90 -.40 6.30 2020 ---- ---- 5.90A 5.90A 5.60 -.40 6.00 2025 ---- ---- ---- ---- 5.30 -.30 5.60 2030 ---- ---- ---- ---- 5.00 -.30 5.30 2035 ---- ---- ---- ---- 4.80 -.30 5.10 2040 ---- ---- ---- ---- 4.60 -.20 4.80 2045 ---- ---- ---- ---- 4.30 -.30 4.60 2050 ---- ---- ---- ---- 4.10 -.20 4.30 2055 ---- ---- ---- ---- 3.90 -.20 4.10 2060 ---- ---- ---- ---- 3.80 -.10 3.90 2065 ---- ---- ---- ---- 3.60 -.10 3.70 2070 ---- ---- ---- ---- 3.40 -.20 3.60 2075 ---- ---- ---- ---- 3.30 -.10 3.40 2080 ---- ---- ---- ---- 3.10 -.20 3.30 2085 ---- ---- ---- ---- 3.00 -.10 3.10 2090 ---- ---- ---- ---- 2.80 -.20 3.00 2100 ---- ---- ---- ---- 2.60 -.10 2.70 2110 ---- ---- ---- ---- 2.40 -.10 2.50 2120 ---- ---- ---- ---- 2.20 -.10 2.30 2130 ---- ---- ---- ---- 2.10 .00 2.10 2140 ---- ---- ---- ---- 1.90 -.10 2.00 2150 ---- ---- ---- ---- 1.80 .00 1.80 2160 ---- ---- ---- ---- 1.70 .00 1.70 2170 ---- ---- ---- ---- 1.60 .00 1.60 2175 ---- ---- ---- ---- 1.50 .00 1.50 2180 ---- ---- ---- ---- 1.50 .00 1.50 2200 ---- ---- ---- ---- 1.30 .00 1.30 2225 ---- ---- ---- ---- 1.10 .00 1.10 2250 ---- ---- ---- ---- .90 -.10 1.00 2275 ---- ---- ---- ---- .80 -.10 .90 2300 ---- ---- ---- ---- .70 -.10 .80 2325 ---- ---- ---- ---- .60 -.10 .70 2350 ---- ---- ---- ---- .50 -.10 .60 2375 ---- ---- ---- ---- .50 .00 .50 OMG FEB24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 478.80 -6.90 485.70 1400 ---- ---- ---- ---- 453.80 -6.90 460.70 1425 ---- ---- ---- ---- 428.80 -6.90 435.70 1450 ---- ---- ---- ---- 403.80 -6.90 410.70 1475 ---- ---- ---- ---- 378.80 -6.90 385.70 1500 ---- ---- ---- ---- 353.80 -6.90 360.70 1525 ---- ---- ---- ---- 328.80 -6.90 335.70 1550 ---- ---- ---- ---- 303.80 -6.90 310.70 1560 ---- ---- ---- ---- 293.90 ---- ---- 1570 ---- ---- ---- ---- 284.00 -6.80 290.80 1575 ---- ---- ---- ---- 279.10 -6.80 285.90 1580 ---- ---- ---- ---- 274.10 -6.80 280.90 1590 ---- ---- ---- ---- 264.30 -6.80 271.10 1600 ---- ---- ---- ---- 254.50 -6.80 261.30 1610 ---- ---- ---- ---- 244.80 -6.70 251.50 1620 ---- ---- ---- ---- 235.10 -6.60 241.70 1630 ---- ---- ---- ---- 225.40 -6.70 232.10 1640 ---- ---- ---- ---- 215.90 -6.50 222.40 1650 ---- ---- ---- ---- 206.40 -6.50 212.90 1660 ---- ---- ---- ---- 196.90 -6.50 203.40 1665 ---- ---- ---- ---- 192.30 -6.40 198.70 1670 ---- ---- ---- ---- 187.60 -6.40 194.00 1675 ---- ---- ---- ---- 183.00 -6.30 189.30 1680 ---- ---- ---- ---- 178.40 -6.30 184.70 1685 ---- ---- ---- ---- 173.80 -6.30 180.10 1690 ---- ---- ---- ---- 169.20 -6.30 175.50 1695 ---- ---- ---- ---- 164.70 -6.20 170.90 1700 ---- ---- ---- ---- 160.20 -6.20 166.40 1705 ---- ---- ---- ---- 155.80 -6.10 161.90 1710 ---- ---- ---- ---- 151.40 -6.00 157.40 1715 ---- ---- ---- ---- 147.00 -5.90 152.90 1720 ---- ---- ---- ---- 142.70 -5.80 148.50 1725 ---- ---- ---- ---- 138.40 -5.80 144.20 1730 ---- ---- ---- ---- 134.10 -5.80 139.90 1735 ---- ---- ---- ---- 129.90 -5.70 135.60 1740 ---- ---- ---- ---- 125.80 -5.50 131.30 1745 ---- ---- ---- ---- 121.70 -5.50 127.20 1750 ---- ---- ---- ---- 117.60 -5.40 123.00 1755 ---- ---- ---- ---- 113.60 -5.30 118.90 1760 ---- ---- ---- ---- 109.70 -5.20 114.90 1765 ---- ---- ---- ---- 105.80 -5.20 111.00 1770 ---- ---- ---- ---- 102.00 -5.10 107.10 1775 ---- ---- ---- ---- 98.30 -4.90 103.20 1780 ---- ---- ---- ---- 94.60 -4.80 99.40 1785 ---- ---- ---- ---- 91.00 -4.70 95.70 1790 ---- ---- ---- ---- 87.50 -4.60 92.10 1795 ---- ---- ---- ---- 84.00 -4.50 88.50 1800 ---- ---- ---- ---- 80.60 -4.50 85.10 1805 ---- ---- ---- ---- 77.30 -4.40 81.70 1810 ---- ---- ---- ---- 74.10 -4.20 78.30 1815 ---- 77.00B 70.00A 70.00A 71.00 -4.10 75.10 1820 ---- 73.80B 67.00A 67.00A 68.00 -3.90 71.90 1825 ---- 70.70B 64.10A 64.10A 65.00 -3.90 68.90 1830 ---- 67.60B 61.30A 61.30A 62.10 -3.80 65.90 1835 ---- 64.70B 58.60A 58.60A 59.40 -3.60 63.00 1840 ---- 61.80B 55.90A 55.90A 56.70 -3.50 60.20 1845 ---- 59.00B 53.40A 53.40A 54.10 -3.40 57.50 1850 ---- 56.30B 50.90A 50.90A 51.60 -3.30 54.90 1855 ---- 53.70B 48.60A 52.40B 49.10 -3.20 52.30 1860 ---- 51.20B 46.30A 50.40B 46.80 -3.10 49.90 1865 ---- 48.80B 44.10A 48.30B 44.60 -2.90 47.50 1870 ---- 46.50B 42.00A 45.90B 42.50 -2.80 45.30 1875 ---- 44.20B 40.00A 44.00B 40.40 -2.70 43.10 1880 ---- 42.10B 38.10A 42.00B 38.40 -2.60 41.00 1885 ---- 40.00B 36.20A 39.90B 36.60 -2.40 39.00 1890 ---- 38.00B 34.50A 37.30B 34.80 -2.30 37.10 1895 ---- 36.20B 32.80A 36.10B 33.10 -2.20 35.30 1900 ---- 34.40B 31.20A 34.20B 31.40 -2.20 33.60 1905 ---- 32.60B 29.70A 32.50B 29.90 -2.00 31.90 1910 ---- 31.00B 28.30A 30.70B 28.40 -1.90 30.30 1915 ---- 29.40B 26.90A 29.40B 27.00 -1.80 28.80 1920 ---- 28.00B 25.60A 27.90B 25.70 -1.70 27.40 1925 ---- 26.50B 24.40A 26.40B 24.40 -1.60 26.00 1930 ---- 25.20B 23.20A 25.10B 23.20 -1.50 24.70 1935 ---- 23.90B 22.10A 23.90B 22.10 -1.40 23.50 1940 ---- 22.70B 21.00A 22.60B 21.00 -1.30 22.30 1945 ---- 21.60B 20.00A 21.40B 20.00 -1.20 21.20 1950 ---- 20.50B 19.10A 20.50B 19.00 -1.20 20.20 1955 ---- 19.40B 18.20A 19.40B 18.10 -1.10 19.20 1960 ---- 18.40B 17.30A 18.40B 17.20 -1.00 18.20 1965 ---- 17.50B 16.50A 17.40B 16.40 -.90 17.30 1970 ---- 16.60B 15.70A 15.70A 15.60 -.90 16.50 1975 ---- 15.80B 15.00A 15.80B 14.90 -.80 15.70 1980 ---- ---- 14.30A 14.30A 14.20 -.80 15.00 1985 ---- ---- 13.70A 13.70A 13.50 -.70 14.20 1990 ---- ---- 13.10A 13.10A 12.90 -.70 13.60 1995 ---- ---- 12.50A 12.50A 12.30 -.60 12.90 2000 ---- ---- 11.90A 11.90A 11.70 -.60 12.30 2005 ---- ---- 11.40A 11.40A 11.20 -.60 11.80 2010 ---- ---- 10.90A 10.90A 10.70 -.50 11.20 2015 ---- ---- 10.50A 10.50A 10.20 -.50 10.70 2020 ---- ---- 10.00A 10.00A 9.80 -.40 10.20 2025 ---- ---- 9.60A 9.60A 9.30 -.50 9.80 2030 ---- ---- 9.20A 9.20A 8.90 -.40 9.30 2035 ---- ---- 8.80A 8.80A 8.60 -.30 8.90 2040 ---- ---- ---- ---- 8.20 -.30 8.50 2045 ---- ---- ---- ---- 7.90 -.30 8.20 2050 ---- ---- ---- ---- 7.50 -.30 7.80 2055 ---- ---- ---- ---- 7.20 -.30 7.50 2060 ---- ---- ---- ---- 6.90 -.30 7.20 2065 ---- ---- ---- ---- 6.70 -.20 6.90 2070 ---- ---- ---- ---- 6.40 -.20 6.60 2075 ---- ---- ---- ---- 6.20 -.10 6.30 2080 ---- ---- ---- ---- 5.90 -.20 6.10 2085 ---- ---- ---- ---- 5.70 -.20 5.90 2090 ---- ---- ---- ---- 5.50 -.10 5.60 2100 ---- ---- ---- ---- 5.10 -.10 5.20 2110 ---- ---- ---- ---- 4.80 .00 4.80 2120 ---- ---- ---- ---- 4.40 -.10 4.50 2130 ---- ---- ---- ---- 4.10 -.10 4.20 2140 ---- ---- ---- ---- 3.90 .00 3.90 2150 ---- ---- ---- ---- 3.60 .00 3.60 2160 ---- ---- ---- ---- 3.40 .00 3.40 2170 ---- ---- ---- ---- 3.20 .00 3.20 2175 ---- ---- ---- ---- 3.10 .00 3.10 2180 ---- ---- ---- ---- 3.00 .00 3.00 2200 ---- ---- ---- ---- 2.70 +.10 2.60 2225 ---- ---- ---- ---- 2.30 .00 2.30 2250 ---- ---- ---- ---- 2.00 .00 2.00 2275 ---- ---- ---- ---- 1.70 .00 1.70 2300 ---- ---- ---- ---- 1.50 .00 1.50 2325 ---- ---- ---- ---- 1.40 .00 1.40 2350 ---- ---- ---- ---- 1.20 .00 1.20 2375 ---- ---- ---- ---- 1.10 .00 1.10 OMG MAR24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 472.20 -7.00 479.20 1425 ---- ---- ---- ---- 447.20 -7.00 454.20 1450 ---- ---- ---- ---- 422.20 -7.00 429.20 1475 ---- ---- ---- ---- 397.20 -7.00 404.20 1500 ---- ---- ---- ---- 372.20 -7.00 379.20 1525 ---- ---- ---- ---- 347.20 -7.00 354.20 1550 ---- ---- ---- ---- 322.20 -7.00 329.20 1575 ---- ---- ---- ---- 297.50 -6.90 304.40 1580 ---- ---- ---- ---- 292.60 ---- ---- 1590 ---- ---- ---- ---- 282.80 -6.90 289.70 1600 ---- ---- ---- ---- 273.10 -6.80 279.90 1610 ---- ---- ---- ---- 263.40 -6.70 270.10 1620 ---- ---- ---- ---- 253.70 -6.80 260.50 1630 ---- ---- ---- ---- 244.20 -6.60 250.80 1640 ---- ---- ---- ---- 234.70 -6.60 241.30 1650 ---- ---- ---- ---- 225.20 -6.60 231.80 1660 ---- ---- ---- ---- 215.90 -6.50 222.40 1670 ---- ---- ---- ---- 206.60 -6.40 213.00 1680 ---- ---- ---- ---- 197.40 -6.40 203.80 1685 ---- ---- ---- ---- 192.90 -6.30 199.20 1690 ---- ---- ---- ---- 188.40 -6.30 194.70 1695 ---- ---- ---- ---- 183.90 -6.20 190.10 1700 ---- ---- ---- ---- 179.40 -6.20 185.60 1705 ---- ---- ---- ---- 175.00 -6.10 181.10 1710 ---- ---- ---- ---- 170.60 -6.10 176.70 1715 ---- ---- ---- ---- 166.20 -6.10 172.30 1720 ---- ---- ---- ---- 161.90 -6.00 167.90 1725 ---- ---- ---- ---- 157.60 -6.00 163.60 1730 ---- ---- ---- ---- 153.40 -5.90 159.30 1735 ---- ---- ---- ---- 149.20 -5.80 155.00 1740 ---- ---- ---- ---- 145.00 -5.80 150.80 1745 ---- ---- ---- ---- 140.90 -5.70 146.60 1750 ---- ---- ---- ---- 136.90 -5.60 142.50 1755 ---- ---- ---- ---- 132.80 -5.60 138.40 1760 ---- ---- ---- ---- 128.90 -5.40 134.30 1765 ---- ---- ---- ---- 125.00 -5.40 130.40 1770 ---- ---- ---- ---- 121.10 -5.30 126.40 1775 ---- ---- ---- ---- 117.30 -5.20 122.50 1780 ---- ---- ---- ---- 113.60 -5.10 118.70 1785 ---- ---- ---- ---- 109.90 -5.10 115.00 1790 ---- ---- ---- ---- 106.30 -4.90 111.20 1795 ---- ---- ---- ---- 102.80 -4.80 107.60 1800 ---- ---- ---- ---- 99.30 -4.70 104.00 1805 ---- ---- ---- ---- 95.90 -4.60 100.50 1810 ---- ---- ---- ---- 92.60 -4.50 97.10 1815 ---- ---- ---- ---- 89.30 -4.40 93.70 1820 ---- ---- ---- ---- 86.10 -4.30 90.40 1825 ---- ---- ---- ---- 83.00 -4.20 87.20 1830 ---- 85.90B 79.10A 79.10A 80.00 -4.10 84.10 1835 ---- 82.80B 76.20A 76.20A 77.00 -4.00 81.00 1840 ---- 79.70B 73.30A 73.30A 74.20 -3.80 78.00 1845 ---- 76.80B 70.60A 70.60A 71.40 -3.70 75.10 1850 ---- 73.90B 67.90A 67.90A 68.60 -3.70 72.30 1855 ---- 71.10B 65.30A 65.30A 66.00 -3.50 69.50 1860 ---- 68.40B 62.80A 67.30B 63.40 -3.40 66.80 1865 ---- 65.70B 60.30A 64.80B 61.00 -3.20 64.20 1870 ---- 63.10B 58.00A 62.10B 58.60 -3.10 61.70 1875 ---- 60.70B 55.70A 59.80B 56.30 -3.00 59.30 1880 ---- 58.20B 53.50A 57.00B 54.00 -2.90 56.90 1885 ---- 55.90B 51.40A 55.20B 51.90 -2.80 54.70 1890 ---- 53.60B 49.30A 52.60B 49.80 -2.70 52.50 1895 ---- 51.50B 47.40A 51.30B 47.80 -2.60 50.40 1900 ---- 49.40B 45.50A 49.20B 45.80 -2.60 48.40 1905 ---- 47.40B 43.60A 46.90B 44.00 -2.40 46.40 1910 ---- 45.50B 41.90A 44.70B 42.20 -2.30 44.50 1915 ---- 43.60B 40.20A 43.60B 40.50 -2.20 42.70 1920 ---- 41.80B 38.60A 41.70B 38.80 -2.20 41.00 1925 ---- 40.10B 37.00A 40.00B 37.30 -2.00 39.30 1930 ---- 38.50B 35.60A 38.10B 35.80 -1.90 37.70 1935 ---- 36.90B 34.10A 36.90B 34.30 -1.90 36.20 1940 ---- 35.40B 32.80A 35.30B 32.90 -1.80 34.70 1945 ---- 33.90B 31.50A 33.70B 31.60 -1.70 33.30 1950 ---- 32.50B 30.20A 32.30B 30.30 -1.60 31.90 1955 ---- 31.20B 29.00A 31.20B 29.10 -1.50 30.60 1960 ---- 29.90B 27.90A 29.80B 27.90 -1.50 29.40 1965 ---- 28.70B 26.80A 28.60B 26.80 -1.40 28.20 1970 ---- 27.50B 25.80A 27.40B 25.70 -1.40 27.10 1975 ---- 26.40B 24.80A 26.20B 24.70 -1.30 26.00 1980 ---- 25.30B 23.80A 25.30B 23.80 -1.20 25.00 1985 ---- 24.30B 22.90A 24.30B 22.80 -1.20 24.00 1990 ---- 23.30B 22.00A 23.20B 21.90 -1.10 23.00 1995 ---- 22.30B 21.20A 22.20B 21.10 -1.00 22.10 2000 ---- 21.40B 20.40A 20.40A 20.30 -1.00 21.30 2005 ---- 20.60B 19.70A 20.50B 19.50 -.90 20.40 2010 ---- 19.70B 18.90A 19.70B 18.80 -.80 19.60 2015 ---- 19.00B 18.20A 19.00B 18.00 -.90 18.90 2020 ---- ---- 17.60A 17.60A 17.40 -.80 18.20 2025 ---- ---- 16.90A 16.90A 16.70 -.80 17.50 2030 ---- ---- 16.30A 16.30A 16.10 -.70 16.80 2035 ---- ---- 15.80A 15.80A 15.50 -.70 16.20 2040 ---- ---- 15.20A 15.20A 15.00 -.60 15.60 2045 ---- ---- 14.70A 14.70A 14.40 -.60 15.00 2050 ---- ---- 14.20A 14.20A 13.90 -.60 14.50 2055 ---- ---- 13.70A 13.70A 13.40 -.60 14.00 2060 ---- ---- 13.20A 13.20A 12.90 -.60 13.50 2065 ---- ---- 12.80A 12.80A 12.50 -.50 13.00 2070 ---- ---- 12.40A 12.40A 12.10 -.40 12.50 2075 ---- ---- 11.90A 11.90A 11.60 -.50 12.10 2080 ---- ---- 11.60A 11.60A 11.30 -.40 11.70 2085 ---- ---- 11.20A 11.20A 10.90 -.40 11.30 2090 ---- ---- 10.80A 10.80A 10.50 -.40 10.90 2095 ---- ---- ---- ---- 10.20 -.30 10.50 2100 ---- ---- ---- ---- 9.80 -.40 10.20 2105 ---- ---- ---- ---- 9.50 -.30 9.80 2110 ---- ---- ---- ---- 9.20 -.30 9.50 2120 ---- ---- ---- ---- 8.60 -.30 8.90 2130 ---- ---- ---- ---- 8.10 -.30 8.40 2140 ---- ---- ---- ---- 7.60 -.20 7.80 2150 ---- ---- ---- ---- 7.20 -.20 7.40 2160 ---- ---- ---- ---- 6.80 -.10 6.90 2170 ---- ---- ---- ---- 6.40 -.10 6.50 2180 ---- ---- ---- ---- 6.00 -.20 6.20 2190 ---- ---- ---- ---- 5.70 -.10 5.80 2200 ---- ---- ---- ---- 5.40 -.10 5.50 2225 ---- ---- ---- ---- 4.70 .00 4.70 2250 ---- ---- ---- ---- 4.10 .00 4.10 2275 ---- ---- ---- ---- 3.60 +.10 3.50 2300 ---- ---- ---- ---- 3.20 +.10 3.10 2325 ---- ---- ---- ---- 2.80 .00 2.80 2350 ---- ---- ---- ---- 2.50 .00 2.50 2375 ---- ---- ---- ---- 2.30 +.10 2.20 2400 ---- ---- ---- ---- 2.00 .00 2.00 OMG APR24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 472.20 -7.00 479.20 1425 ---- ---- ---- ---- 447.20 -7.00 454.20 1450 ---- ---- ---- ---- 422.20 -7.00 429.20 1475 ---- ---- ---- ---- 397.20 -7.00 404.20 1500 ---- ---- ---- ---- 372.20 -7.00 379.20 1525 ---- ---- ---- ---- 347.20 -7.00 354.20 1550 ---- ---- ---- ---- 322.40 -6.90 329.30 1575 ---- ---- ---- ---- 297.80 -6.90 304.70 1580 ---- ---- ---- ---- 293.00 ---- ---- 1590 ---- ---- ---- ---- 283.30 -6.80 290.10 1600 ---- ---- ---- ---- 273.70 -6.70 280.40 1610 ---- ---- ---- ---- 264.10 -6.70 270.80 1620 ---- ---- ---- ---- 254.60 -6.60 261.20 1630 ---- ---- ---- ---- 245.20 -6.50 251.70 1640 ---- ---- ---- ---- 235.80 -6.50 242.30 1650 ---- ---- ---- ---- 226.50 -6.50 233.00 1660 ---- ---- ---- ---- 217.40 -6.40 223.80 1670 ---- ---- ---- ---- 208.30 -6.30 214.60 1680 ---- ---- ---- ---- 199.30 -6.30 205.60 1685 ---- ---- ---- ---- 194.90 -6.20 201.10 1690 ---- ---- ---- ---- 190.40 -6.20 196.60 1695 ---- ---- ---- ---- 186.10 -6.10 192.20 1700 ---- ---- ---- ---- 181.70 -6.10 187.80 1705 ---- ---- ---- ---- 177.40 -6.10 183.50 1710 ---- ---- ---- ---- 173.10 -6.00 179.10 1715 ---- ---- ---- ---- 168.90 -6.00 174.90 1720 ---- ---- ---- ---- 164.70 -5.90 170.60 1725 ---- ---- ---- ---- 160.60 -5.80 166.40 1730 ---- ---- ---- ---- 156.50 -5.70 162.20 1735 ---- ---- ---- ---- 152.40 -5.70 158.10 1740 ---- ---- ---- ---- 148.40 -5.60 154.00 1745 ---- ---- ---- ---- 144.40 -5.60 150.00 1750 ---- ---- ---- ---- 140.50 -5.50 146.00 1755 ---- ---- ---- ---- 136.60 -5.50 142.10 1760 ---- ---- ---- ---- 132.80 -5.40 138.20 1765 ---- ---- ---- ---- 129.00 -5.40 134.40 1770 ---- ---- ---- ---- 125.30 -5.30 130.60 1775 ---- ---- ---- ---- 121.70 -5.10 126.80 1780 ---- ---- ---- ---- 118.10 -5.10 123.20 1785 ---- ---- ---- ---- 114.50 -5.00 119.50 1790 ---- ---- ---- ---- 111.10 -4.90 116.00 1795 ---- ---- ---- ---- 107.70 -4.80 112.50 1800 ---- ---- ---- ---- 104.30 -4.70 109.00 1805 ---- ---- ---- ---- 101.00 -4.60 105.60 1810 ---- ---- ---- ---- 97.80 -4.50 102.30 1815 ---- ---- ---- ---- 94.70 -4.40 99.10 1820 ---- ---- ---- ---- 91.60 -4.30 95.90 1825 ---- ---- ---- ---- 88.60 -4.20 92.80 1830 ---- ---- ---- ---- 85.70 -4.00 89.70 1835 ---- ---- ---- ---- 82.80 -3.90 86.70 1840 ---- ---- ---- ---- 80.00 -3.80 83.80 1845 ---- ---- ---- ---- 77.30 -3.70 81.00 1850 ---- ---- ---- ---- 74.60 -3.70 78.30 1855 ---- ---- ---- ---- 72.10 -3.50 75.60 1860 ---- ---- ---- ---- 69.60 -3.40 73.00 1865 ---- ---- ---- ---- 67.20 -3.30 70.50 1870 ---- ---- ---- ---- 64.80 -3.20 68.00 1875 ---- ---- ---- ---- 62.50 -3.10 65.60 1880 ---- ---- ---- ---- 60.30 -3.00 63.30 1885 ---- ---- ---- ---- 58.20 -2.90 61.10 1890 ---- ---- ---- ---- 56.10 -2.90 59.00 1895 ---- ---- ---- ---- 54.20 -2.70 56.90 1900 ---- ---- ---- ---- 52.20 -2.70 54.90 1905 ---- ---- ---- ---- 50.40 -2.50 52.90 1910 ---- ---- ---- ---- 48.60 -2.40 51.00 1915 ---- ---- ---- ---- 46.90 -2.30 49.20 1920 ---- ---- ---- ---- 45.20 -2.30 47.50 1925 ---- ---- ---- ---- 43.60 -2.20 45.80 1930 ---- ---- ---- ---- 42.10 -2.00 44.10 1935 ---- ---- ---- ---- 40.60 -2.00 42.60 1940 ---- ---- ---- ---- 39.20 -1.90 41.10 1945 ---- ---- ---- ---- 37.80 -1.80 39.60 1950 ---- ---- ---- ---- 36.50 -1.70 38.20 1955 ---- ---- ---- ---- 35.20 -1.70 36.90 1960 ---- ---- ---- ---- 34.00 -1.60 35.60 1965 ---- ---- ---- ---- 32.80 -1.50 34.30 1970 ---- ---- ---- ---- 31.60 -1.50 33.10 1975 ---- ---- ---- ---- 30.60 -1.40 32.00 1980 ---- ---- ---- ---- 29.50 -1.40 30.90 1985 ---- ---- ---- ---- 28.50 -1.30 29.80 1990 ---- ---- ---- ---- 27.50 -1.30 28.80 1995 ---- ---- ---- ---- 26.60 -1.20 27.80 2000 ---- ---- ---- ---- 25.70 -1.10 26.80 2005 ---- ---- ---- ---- 24.90 -1.00 25.90 2010 ---- ---- ---- ---- 24.00 -1.10 25.10 2015 ---- ---- ---- ---- 23.20 -1.00 24.20 2020 ---- ---- ---- ---- 22.50 -.90 23.40 2025 ---- ---- ---- ---- 21.70 -1.00 22.70 2030 ---- ---- ---- ---- 21.00 -.90 21.90 2035 ---- ---- ---- ---- 20.40 -.80 21.20 2040 ---- ---- ---- ---- 19.70 -.80 20.50 2045 ---- ---- ---- ---- 19.10 -.80 19.90 2050 ---- ---- ---- ---- 18.50 -.70 19.20 2055 ---- ---- ---- ---- 17.90 -.70 18.60 2060 ---- ---- ---- ---- 17.40 -.60 18.00 2065 ---- ---- ---- ---- 16.80 -.70 17.50 2070 ---- ---- ---- ---- 16.30 -.60 16.90 2075 ---- ---- ---- ---- 15.80 -.60 16.40 2080 ---- ---- ---- ---- 15.30 -.60 15.90 2085 ---- ---- ---- ---- 14.90 -.50 15.40 2090 ---- ---- ---- ---- 14.40 -.60 15.00 2095 ---- ---- ---- ---- 14.00 -.50 14.50 2100 ---- ---- ---- ---- 13.60 -.50 14.10 2105 ---- ---- ---- ---- 13.20 -.50 13.70 2110 ---- ---- ---- ---- 12.80 -.50 13.30 2120 ---- ---- ---- ---- 12.10 -.40 12.50 2130 ---- ---- ---- ---- 11.40 -.40 11.80 2140 ---- ---- ---- ---- 10.80 -.30 11.10 2150 ---- ---- ---- ---- 10.20 -.30 10.50 2160 ---- ---- ---- ---- 9.70 -.20 9.90 2170 ---- ---- ---- ---- 9.20 -.20 9.40 2180 ---- ---- ---- ---- 8.70 -.20 8.90 2190 ---- ---- ---- ---- 8.30 -.10 8.40 2200 ---- ---- ---- ---- 7.80 -.10 7.90 2225 ---- ---- ---- ---- 6.90 -.10 7.00 2250 ---- ---- ---- ---- 6.10 -.10 6.20 2275 ---- ---- ---- ---- 5.40 -.10 5.50 2300 ---- ---- ---- ---- 4.80 -.10 4.90 2325 ---- ---- ---- ---- 4.30 -.10 4.40 2350 ---- ---- ---- ---- 3.90 .00 3.90 2375 ---- ---- ---- ---- 3.50 .00 3.50 2400 ---- ---- ---- ---- 3.20 +.10 3.10 OMG MAY24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 490.80 ---- ---- 1425 ---- ---- ---- ---- 465.80 -7.20 473.00 1450 ---- ---- ---- ---- 440.80 -7.20 448.00 1475 ---- ---- ---- ---- 415.80 -7.20 423.00 1500 ---- ---- ---- ---- 390.80 -7.20 398.00 1525 ---- ---- ---- ---- 365.80 -7.20 373.00 1550 ---- ---- ---- ---- 341.00 -7.10 348.10 1575 ---- ---- ---- ---- 316.50 -7.00 323.50 1600 ---- ---- ---- ---- 292.40 -6.90 299.30 1610 ---- ---- ---- ---- 282.90 -6.80 289.70 1620 ---- ---- ---- ---- 273.40 -6.80 280.20 1625 ---- ---- ---- ---- 268.70 -6.80 275.50 1630 ---- ---- ---- ---- 264.10 -6.60 270.70 1640 ---- ---- ---- ---- 254.80 -6.60 261.40 1650 ---- ---- ---- ---- 245.50 -6.60 252.10 1660 ---- ---- ---- ---- 236.40 -6.50 242.90 1670 ---- ---- ---- ---- 227.30 -6.50 233.80 1680 ---- ---- ---- ---- 218.40 -6.40 224.80 1690 ---- ---- ---- ---- 209.60 -6.30 215.90 1700 ---- ---- ---- ---- 200.90 -6.20 207.10 1705 ---- ---- ---- ---- 196.60 -6.10 202.70 1710 ---- ---- ---- ---- 192.30 -6.10 198.40 1715 ---- ---- ---- ---- 188.00 -6.10 194.10 1720 ---- ---- ---- ---- 183.80 -6.10 189.90 1725 ---- ---- ---- ---- 179.70 -5.90 185.60 1730 ---- ---- ---- ---- 175.50 -6.00 181.50 1735 ---- ---- ---- ---- 171.50 -5.80 177.30 1740 ---- ---- ---- ---- 167.40 -5.80 173.20 1745 ---- ---- ---- ---- 163.40 -5.80 169.20 1750 ---- ---- ---- ---- 159.50 -5.60 165.10 1755 ---- ---- ---- ---- 155.60 -5.60 161.20 1760 ---- ---- ---- ---- 151.70 -5.50 157.20 1765 ---- ---- ---- ---- 147.90 -5.40 153.30 1770 ---- ---- ---- ---- 144.10 -5.40 149.50 1775 ---- ---- ---- ---- 140.40 -5.30 145.70 1780 ---- ---- ---- ---- 136.70 -5.30 142.00 1785 ---- ---- ---- ---- 133.10 -5.20 138.30 1790 ---- ---- ---- ---- 129.60 -5.00 134.60 1795 ---- ---- ---- ---- 126.10 -5.00 131.10 1800 ---- ---- ---- ---- 122.60 -4.90 127.50 1805 ---- ---- ---- ---- 119.30 -4.80 124.10 1810 ---- ---- ---- ---- 115.90 -4.80 120.70 1815 ---- ---- ---- ---- 112.70 -4.60 117.30 1820 ---- ---- ---- ---- 109.50 -4.50 114.00 1825 ---- ---- ---- ---- 106.30 -4.50 110.80 1830 ---- ---- ---- ---- 103.30 -4.30 107.60 1835 ---- ---- ---- ---- 100.30 -4.20 104.50 1840 ---- ---- ---- ---- 97.30 -4.20 101.50 1845 ---- ---- ---- ---- 94.40 -4.10 98.50 1850 ---- ---- ---- ---- 91.60 -4.00 95.60 1855 ---- ---- ---- ---- 88.90 -3.80 92.70 1860 ---- ---- ---- ---- 86.20 -3.70 89.90 1865 ---- ---- ---- ---- 83.60 -3.60 87.20 1870 ---- ---- ---- ---- 81.00 -3.60 84.60 1875 ---- ---- ---- ---- 78.50 -3.50 82.00 1880 ---- ---- ---- ---- 76.10 -3.40 79.50 1885 ---- ---- ---- ---- 73.80 -3.20 77.00 1890 ---- ---- ---- ---- 71.50 -3.20 74.70 1895 ---- ---- ---- ---- 69.30 -3.00 72.30 1900 ---- ---- ---- ---- 67.10 -3.00 70.10 1905 ---- ---- ---- ---- 65.00 -2.90 67.90 1910 ---- ---- ---- ---- 63.00 -2.80 65.80 1915 ---- ---- ---- ---- 61.00 -2.70 63.70 1920 ---- ---- ---- ---- 59.10 -2.70 61.80 1925 ---- ---- ---- ---- 57.30 -2.50 59.80 1930 ---- ---- ---- ---- 55.50 -2.50 58.00 1935 ---- ---- ---- ---- 53.70 -2.50 56.20 1940 ---- ---- ---- ---- 52.00 -2.40 54.40 1945 ---- ---- ---- ---- 50.40 -2.30 52.70 1950 ---- ---- ---- ---- 48.90 -2.20 51.10 1955 ---- ---- ---- ---- 47.30 -2.20 49.50 1960 ---- ---- ---- ---- 45.90 -2.10 48.00 1965 ---- ---- ---- ---- 44.50 -2.00 46.50 1970 ---- ---- ---- ---- 43.10 -2.00 45.10 1975 ---- ---- ---- ---- 41.80 -1.90 43.70 1980 ---- ---- ---- ---- 40.50 -1.80 42.30 1985 ---- ---- ---- ---- 39.30 -1.80 41.10 1990 ---- ---- ---- ---- 38.10 -1.70 39.80 1995 ---- ---- ---- ---- 37.00 -1.60 38.60 2000 ---- ---- ---- ---- 35.90 -1.50 37.40 2005 ---- ---- ---- ---- 34.80 -1.50 36.30 2010 ---- ---- ---- ---- 33.80 -1.40 35.20 2015 ---- ---- ---- ---- 32.80 -1.40 34.20 2020 ---- ---- ---- ---- 31.80 -1.40 33.20 2025 ---- ---- ---- ---- 30.90 -1.30 32.20 2030 ---- ---- ---- ---- 30.00 -1.20 31.20 2035 ---- ---- ---- ---- 29.10 -1.20 30.30 2040 ---- ---- ---- ---- 28.30 -1.20 29.50 2045 ---- ---- ---- ---- 27.50 -1.10 28.60 2050 ---- ---- ---- ---- 26.70 -1.10 27.80 2055 ---- ---- ---- ---- 26.00 -1.00 27.00 2060 ---- ---- ---- ---- 25.30 -.90 26.20 2065 ---- ---- ---- ---- 24.60 -.90 25.50 2070 ---- ---- ---- ---- 23.90 -.90 24.80 2075 ---- ---- ---- ---- 23.20 -.90 24.10 2080 ---- ---- ---- ---- 22.60 -.80 23.40 2085 ---- ---- ---- ---- 22.00 -.80 22.80 2090 ---- ---- ---- ---- 21.40 -.80 22.20 2095 ---- ---- ---- ---- 20.80 -.80 21.60 2100 ---- ---- ---- ---- 20.30 -.70 21.00 2105 ---- ---- ---- ---- 19.80 -.60 20.40 2110 ---- ---- ---- ---- 19.20 -.70 19.90 2115 ---- ---- ---- ---- 18.70 -.70 19.40 2120 ---- ---- ---- ---- 18.30 -.60 18.90 2125 ---- ---- ---- ---- 17.80 -.60 18.40 2130 ---- ---- ---- ---- 17.30 -.60 17.90 2140 ---- ---- ---- ---- 16.50 -.50 17.00 2150 ---- ---- ---- ---- 15.70 -.40 16.10 2160 ---- ---- ---- ---- 14.90 -.40 15.30 2170 ---- ---- ---- ---- 14.20 -.40 14.60 2180 ---- ---- ---- ---- 13.50 -.40 13.90 2190 ---- ---- ---- ---- 12.90 -.30 13.20 2200 ---- ---- ---- ---- 12.30 -.30 12.60 2210 ---- ---- ---- ---- 11.70 -.30 12.00 2220 ---- ---- ---- ---- 11.20 -.20 11.40 2225 ---- ---- ---- ---- 10.90 -.30 11.20 2250 ---- ---- ---- ---- 9.70 -.20 9.90 2275 ---- ---- ---- ---- 8.70 -.20 8.90 2300 ---- ---- ---- ---- 7.80 -.10 7.90 2325 ---- ---- ---- ---- 7.00 -.10 7.10 2350 ---- ---- ---- ---- 6.40 .00 6.40 2375 ---- ---- ---- ---- 5.80 .00 5.80 2400 ---- ---- ---- ---- 5.20 -.10 5.30 OMG JUN24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 490.80 ---- ---- 1425 ---- ---- ---- ---- 465.80 -7.20 473.00 1450 ---- ---- ---- ---- 440.80 -7.20 448.00 1475 ---- ---- ---- ---- 415.80 -7.20 423.00 1500 ---- ---- ---- ---- 390.80 -7.20 398.00 1525 ---- ---- ---- ---- 365.90 -7.10 373.00 1550 ---- ---- ---- ---- 341.30 -7.00 348.30 1575 ---- ---- ---- ---- 317.10 -6.90 324.00 1600 ---- ---- ---- ---- 293.40 -6.70 300.10 1610 ---- ---- ---- ---- 284.00 -6.60 290.60 1620 ---- ---- ---- ---- 274.70 -6.60 281.30 1625 ---- ---- ---- ---- 270.10 -6.50 276.60 1630 ---- ---- ---- ---- 265.50 -6.50 272.00 1640 ---- ---- ---- ---- 256.30 -6.50 262.80 1650 ---- ---- ---- ---- 247.30 -6.30 253.60 1660 ---- ---- ---- ---- 238.30 -6.30 244.60 1670 ---- ---- ---- ---- 229.50 -6.20 235.70 1680 ---- ---- ---- ---- 220.70 -6.20 226.90 1690 ---- ---- ---- ---- 212.10 -6.10 218.20 1700 ---- ---- ---- ---- 203.60 -6.00 209.60 1705 ---- ---- ---- ---- 199.40 -5.90 205.30 1710 ---- ---- ---- ---- 195.30 -5.80 201.10 1715 ---- ---- ---- ---- 191.20 -5.80 197.00 1720 ---- ---- ---- ---- 187.10 -5.70 192.80 1725 ---- ---- ---- ---- 183.00 -5.70 188.70 1730 ---- ---- ---- ---- 179.00 -5.60 184.60 1735 ---- ---- ---- ---- 175.00 -5.60 180.60 1740 ---- ---- ---- ---- 171.10 -5.50 176.60 1745 ---- ---- ---- ---- 167.20 -5.50 172.70 1750 ---- ---- ---- ---- 163.40 -5.40 168.80 1755 ---- ---- ---- ---- 159.60 -5.30 164.90 1760 ---- ---- ---- ---- 155.80 -5.30 161.10 1765 ---- ---- ---- ---- 152.10 -5.30 157.40 1770 ---- ---- ---- ---- 148.50 -5.10 153.60 1775 ---- ---- ---- ---- 144.90 -5.10 150.00 1780 ---- ---- ---- ---- 141.30 -5.10 146.40 1785 ---- ---- ---- ---- 137.80 -5.00 142.80 1790 ---- ---- ---- ---- 134.40 -4.90 139.30 1795 ---- ---- ---- ---- 131.00 -4.80 135.80 1800 ---- ---- ---- ---- 127.70 -4.70 132.40 1805 ---- ---- ---- ---- 124.40 -4.60 129.00 1810 ---- ---- ---- ---- 121.20 -4.50 125.70 1815 ---- ---- ---- ---- 118.00 -4.50 122.50 1820 ---- ---- ---- ---- 114.90 -4.40 119.30 1825 ---- ---- ---- ---- 111.90 -4.30 116.20 1830 ---- ---- ---- ---- 108.90 -4.20 113.10 1835 ---- ---- ---- ---- 106.00 -4.10 110.10 1840 ---- ---- ---- ---- 103.10 -4.10 107.20 1845 ---- ---- ---- ---- 100.30 -4.00 104.30 1850 ---- ---- ---- ---- 97.60 -3.90 101.50 1855 ---- ---- ---- ---- 94.90 -3.80 98.70 1860 ---- ---- ---- ---- 92.30 -3.70 96.00 1865 ---- ---- ---- ---- 89.70 -3.70 93.40 1870 ---- ---- ---- ---- 87.20 -3.60 90.80 1875 ---- ---- ---- ---- 84.80 -3.50 88.30 1880 ---- ---- ---- ---- 82.40 -3.40 85.80 1885 ---- ---- ---- ---- 80.10 -3.30 83.40 1890 ---- ---- ---- ---- 77.90 -3.20 81.10 1895 ---- ---- ---- ---- 75.70 -3.10 78.80 1900 ---- ---- ---- ---- 73.60 -3.00 76.60 1905 ---- ---- ---- ---- 71.50 -2.90 74.40 1910 ---- ---- ---- ---- 69.50 -2.90 72.40 1915 ---- ---- ---- ---- 67.60 -2.70 70.30 1920 ---- ---- ---- ---- 65.70 -2.70 68.40 1925 ---- ---- ---- ---- 63.80 -2.60 66.40 1930 ---- ---- ---- ---- 62.00 -2.60 64.60 1935 ---- ---- ---- ---- 60.30 -2.50 62.80 1940 ---- ---- ---- ---- 58.60 -2.40 61.00 1945 ---- ---- ---- ---- 57.00 -2.30 59.30 1950 ---- ---- ---- ---- 55.40 -2.30 57.70 1955 ---- ---- ---- ---- 53.90 -2.20 56.10 1960 ---- ---- ---- ---- 52.40 -2.10 54.50 1965 ---- ---- ---- ---- 51.00 -2.00 53.00 1970 ---- ---- ---- ---- 49.60 -2.00 51.60 1975 ---- ---- ---- ---- 48.20 -1.90 50.10 1980 ---- ---- ---- ---- 46.90 -1.90 48.80 1985 ---- ---- ---- ---- 45.60 -1.90 47.50 1990 ---- ---- ---- ---- 44.40 -1.80 46.20 1995 ---- ---- ---- ---- 43.20 -1.70 44.90 2000 ---- ---- ---- ---- 42.10 -1.60 43.70 2005 ---- ---- ---- ---- 41.00 -1.60 42.60 2010 ---- ---- ---- ---- 39.90 -1.50 41.40 2015 ---- ---- ---- ---- 38.80 -1.50 40.30 2020 ---- ---- ---- ---- 37.80 -1.50 39.30 2025 ---- ---- ---- ---- 36.80 -1.40 38.20 2030 ---- ---- ---- ---- 35.90 -1.40 37.30 2035 ---- ---- ---- ---- 35.00 -1.30 36.30 2040 ---- ---- ---- ---- 34.10 -1.30 35.40 2045 ---- ---- ---- ---- 33.20 -1.20 34.40 2050 ---- ---- ---- ---- 32.40 -1.20 33.60 2055 ---- ---- ---- ---- 31.60 -1.10 32.70 2060 ---- ---- ---- ---- 30.80 -1.10 31.90 2065 ---- ---- ---- ---- 30.00 -1.10 31.10 2070 ---- ---- ---- ---- 29.30 -1.00 30.30 2075 ---- ---- ---- ---- 28.60 -1.00 29.60 2080 ---- ---- ---- ---- 27.90 -.90 28.80 2085 ---- ---- ---- ---- 27.20 -.90 28.10 2090 ---- ---- ---- ---- 26.50 -.90 27.40 2095 ---- ---- ---- ---- 25.90 -.90 26.80 2100 ---- ---- ---- ---- 25.30 -.80 26.10 2105 ---- ---- ---- ---- 24.70 -.80 25.50 2110 ---- ---- ---- ---- 24.10 -.80 24.90 2115 ---- ---- ---- ---- 23.50 -.80 24.30 2120 ---- ---- ---- ---- 23.00 -.70 23.70 2125 ---- ---- ---- ---- 22.50 -.70 23.20 2130 ---- ---- ---- ---- 22.00 -.60 22.60 2140 ---- ---- ---- ---- 21.00 -.60 21.60 2150 ---- ---- ---- ---- 20.00 -.60 20.60 2160 ---- ---- ---- ---- 19.10 -.60 19.70 2170 ---- ---- ---- ---- 18.30 -.50 18.80 2180 ---- ---- ---- ---- 17.50 -.50 18.00 2190 ---- ---- ---- ---- 16.80 -.40 17.20 2200 ---- ---- ---- ---- 16.10 -.30 16.40 2210 ---- ---- ---- ---- 15.40 -.30 15.70 2220 ---- ---- ---- ---- 14.80 -.30 15.10 2225 ---- ---- ---- ---- 14.40 -.30 14.70 2250 ---- ---- ---- ---- 13.00 -.30 13.30 2275 ---- ---- ---- ---- 11.80 -.10 11.90 2300 ---- ---- ---- ---- 10.70 -.10 10.80 2325 ---- ---- ---- ---- 9.70 -.10 9.80 2350 ---- ---- ---- ---- 8.90 .00 8.90 2375 ---- ---- ---- ---- 8.10 .00 8.10 2400 ---- ---- ---- ---- 7.40 .00 7.40 OMG JUL24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 483.10 -7.60 490.70 1450 ---- ---- ---- ---- 458.10 -7.60 465.70 1475 ---- ---- ---- ---- 433.10 -7.60 440.70 1500 ---- ---- ---- ---- 408.10 -7.60 415.70 1525 ---- ---- ---- ---- 383.20 -7.50 390.70 1550 ---- ---- ---- ---- 358.60 -7.50 366.10 1575 ---- ---- ---- ---- 334.50 -7.30 341.80 1600 ---- ---- ---- ---- 310.70 -7.20 317.90 1620 ---- ---- ---- ---- 292.10 -7.00 299.10 1625 ---- ---- ---- ---- 287.40 -7.00 294.40 1630 ---- ---- ---- ---- 282.90 -6.90 289.80 1640 ---- ---- ---- ---- 273.70 -6.90 280.60 1650 ---- ---- ---- ---- 264.70 -6.80 271.50 1660 ---- ---- ---- ---- 255.80 -6.70 262.50 1670 ---- ---- ---- ---- 246.90 -6.60 253.50 1680 ---- ---- ---- ---- 238.20 -6.50 244.70 1690 ---- ---- ---- ---- 229.50 -6.50 236.00 1700 ---- ---- ---- ---- 221.00 -6.40 227.40 1710 ---- ---- ---- ---- 212.60 -6.30 218.90 1715 ---- ---- ---- 232.20A 208.50 ---- ---- 1720 ---- ---- ---- ---- 204.40 -6.10 210.50 1725 ---- ---- ---- ---- 200.30 -6.10 206.40 1730 ---- ---- ---- ---- 196.30 -6.00 202.30 1735 ---- ---- ---- ---- 192.30 -6.00 198.30 1740 ---- ---- ---- ---- 188.30 -6.00 194.30 1745 ---- ---- ---- ---- 184.40 -5.90 190.30 1750 ---- ---- ---- ---- 180.50 -5.90 186.40 1755 ---- ---- ---- ---- 176.70 -5.80 182.50 1760 ---- ---- ---- ---- 172.90 -5.70 178.60 1765 ---- ---- ---- ---- 169.10 -5.70 174.80 1770 ---- ---- ---- ---- 165.40 -5.60 171.00 1775 ---- ---- ---- ---- 161.70 -5.60 167.30 1780 ---- ---- ---- ---- 158.10 -5.50 163.60 1785 ---- ---- ---- ---- 154.50 -5.50 160.00 1790 ---- ---- ---- ---- 151.00 -5.40 156.40 1795 ---- ---- ---- ---- 147.50 -5.40 152.90 1800 ---- ---- ---- ---- 144.10 -5.30 149.40 1805 ---- ---- ---- ---- 140.70 -5.20 145.90 1810 ---- ---- ---- ---- 137.40 -5.10 142.50 1815 ---- ---- ---- ---- 134.10 -5.10 139.20 1820 ---- ---- ---- ---- 130.90 -5.00 135.90 1825 ---- ---- ---- ---- 127.80 -4.90 132.70 1830 ---- ---- ---- ---- 124.70 -4.80 129.50 1835 ---- ---- ---- ---- 121.60 -4.70 126.30 1840 ---- ---- ---- ---- 118.60 -4.70 123.30 1845 ---- ---- ---- ---- 115.70 -4.50 120.20 1850 ---- ---- ---- ---- 112.80 -4.50 117.30 1855 ---- ---- ---- ---- 110.00 -4.40 114.40 1860 ---- ---- ---- ---- 107.20 -4.30 111.50 1865 ---- ---- ---- ---- 104.50 -4.20 108.70 1870 ---- ---- ---- ---- 101.80 -4.20 106.00 1875 ---- ---- ---- ---- 99.20 -4.10 103.30 1880 ---- ---- ---- ---- 96.70 -4.00 100.70 1885 ---- ---- ---- ---- 94.20 -3.90 98.10 1890 ---- ---- ---- ---- 91.80 -3.80 95.60 1895 ---- ---- ---- ---- 89.40 -3.70 93.10 1900 ---- ---- ---- ---- 87.10 -3.70 90.80 1905 ---- ---- ---- ---- 84.90 -3.50 88.40 1910 ---- ---- ---- ---- 82.70 -3.40 86.10 1915 ---- ---- ---- ---- 80.60 -3.30 83.90 1920 ---- ---- ---- ---- 78.50 -3.30 81.80 1925 ---- ---- ---- ---- 76.50 -3.20 79.70 1930 ---- ---- ---- ---- 74.50 -3.10 77.60 1935 ---- ---- ---- ---- 72.60 -3.00 75.60 1940 ---- ---- ---- ---- 70.70 -3.00 73.70 1945 ---- ---- ---- ---- 68.90 -2.90 71.80 1950 ---- ---- ---- ---- 67.20 -2.80 70.00 1955 ---- ---- ---- ---- 65.50 -2.70 68.20 1960 ---- ---- ---- ---- 63.80 -2.60 66.40 1965 ---- ---- ---- ---- 62.20 -2.60 64.80 1970 ---- ---- ---- ---- 60.60 -2.50 63.10 1975 ---- ---- ---- ---- 59.10 -2.40 61.50 1980 ---- ---- ---- ---- 57.60 -2.40 60.00 1985 ---- ---- ---- ---- 56.20 -2.30 58.50 1990 ---- ---- ---- ---- 54.80 -2.20 57.00 1995 ---- ---- ---- ---- 53.40 -2.20 55.60 2000 ---- ---- ---- ---- 52.10 -2.10 54.20 2005 ---- ---- ---- ---- 50.80 -2.10 52.90 2010 ---- ---- ---- ---- 49.60 -2.00 51.60 2015 ---- ---- ---- ---- 48.40 -1.90 50.30 2020 ---- ---- ---- ---- 47.20 -1.90 49.10 2025 ---- ---- ---- ---- 46.10 -1.80 47.90 2030 ---- ---- ---- ---- 45.00 -1.70 46.70 2035 ---- ---- ---- ---- 43.90 -1.70 45.60 2040 ---- ---- ---- ---- 42.80 -1.70 44.50 2045 ---- ---- ---- ---- 41.80 -1.60 43.40 2050 ---- ---- ---- ---- 40.80 -1.60 42.40 2055 ---- ---- ---- ---- 39.90 -1.50 41.40 2060 ---- ---- ---- ---- 39.00 -1.40 40.40 2065 ---- ---- ---- ---- 38.10 -1.30 39.40 2070 ---- ---- ---- ---- 37.20 -1.30 38.50 2075 ---- ---- ---- ---- 36.30 -1.30 37.60 2080 ---- ---- ---- ---- 35.50 -1.20 36.70 2085 ---- ---- ---- ---- 34.70 -1.20 35.90 2090 ---- ---- ---- ---- 33.90 -1.20 35.10 2095 ---- ---- ---- ---- 33.10 -1.20 34.30 2100 ---- ---- ---- ---- 32.40 -1.10 33.50 2105 ---- ---- ---- ---- 31.70 -1.00 32.70 2110 ---- ---- ---- ---- 31.00 -1.00 32.00 2115 ---- ---- ---- ---- 30.30 -1.00 31.30 2120 ---- ---- ---- ---- 29.60 -1.00 30.60 2125 ---- ---- ---- ---- 29.00 -.90 29.90 2130 ---- ---- ---- ---- 28.40 -.80 29.20 2135 ---- ---- ---- ---- 27.80 -.80 28.60 2140 ---- ---- ---- ---- 27.20 -.80 28.00 2150 ---- ---- ---- ---- 26.00 -.80 26.80 2160 ---- ---- ---- ---- 24.90 -.80 25.70 2170 ---- ---- ---- ---- 23.90 -.70 24.60 2180 ---- ---- ---- ---- 22.90 -.70 23.60 2190 ---- ---- ---- ---- 22.00 -.70 22.70 2200 ---- ---- ---- ---- 21.10 -.60 21.70 2210 ---- ---- ---- ---- 20.30 -.60 20.90 2220 ---- ---- ---- ---- 19.50 -.60 20.10 2225 ---- ---- ---- ---- 19.10 -.60 19.70 2230 ---- ---- ---- ---- 18.80 -.50 19.30 2240 ---- ---- ---- ---- 18.00 -.50 18.50 2250 ---- ---- ---- ---- 17.40 -.40 17.80 2275 ---- ---- ---- ---- 15.80 -.40 16.20 2300 ---- ---- ---- ---- 14.40 -.30 14.70 2325 ---- ---- ---- ---- 13.10 -.30 13.40 2350 ---- ---- ---- ---- 12.00 -.20 12.20 2375 ---- ---- ---- ---- 11.00 -.20 11.20 2400 ---- ---- ---- ---- 10.10 -.10 10.20 2425 ---- ---- ---- ---- 9.20 -.20 9.40 OMG AUG24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 483.10 -7.60 490.70 1450 ---- ---- ---- ---- 458.10 -7.60 465.70 1475 ---- ---- ---- ---- 433.10 -7.60 440.70 1500 ---- ---- ---- ---- 408.10 -7.60 415.70 1525 ---- ---- ---- ---- 383.40 -7.50 390.90 1550 ---- ---- ---- ---- 359.10 -7.40 366.50 1575 ---- ---- ---- ---- 335.20 -7.20 342.40 1600 ---- ---- ---- ---- 311.80 -7.00 318.80 1620 ---- ---- ---- ---- 293.40 -6.90 300.30 1625 ---- ---- ---- ---- 288.80 -6.90 295.70 1630 ---- ---- ---- ---- 284.30 -6.90 291.20 1640 ---- ---- ---- ---- 275.30 -6.80 282.10 1650 ---- ---- ---- ---- 266.40 -6.70 273.10 1660 ---- ---- ---- ---- 257.60 -6.60 264.20 1670 ---- ---- ---- ---- 248.90 -6.60 255.50 1680 ---- ---- ---- ---- 240.40 -6.40 246.80 1690 ---- ---- ---- ---- 231.90 -6.40 238.30 1700 ---- ---- ---- ---- 223.50 -6.30 229.80 1710 ---- ---- ---- ---- 215.30 -6.20 221.50 1715 ---- ---- ---- 234.90A 211.30 ---- ---- 1720 ---- ---- ---- ---- 207.20 -6.10 213.30 1725 ---- ---- ---- ---- 203.30 -6.00 209.30 1730 ---- ---- ---- ---- 199.30 -6.00 205.30 1735 ---- ---- ---- ---- 195.40 -5.90 201.30 1740 ---- ---- ---- ---- 191.50 -5.90 197.40 1745 ---- ---- ---- ---- 187.70 -5.80 193.50 1750 ---- ---- ---- ---- 183.90 -5.70 189.60 1755 ---- ---- ---- ---- 180.10 -5.70 185.80 1760 ---- ---- ---- ---- 176.40 -5.60 182.00 1765 ---- ---- ---- ---- 172.70 -5.60 178.30 1770 ---- ---- ---- ---- 169.10 -5.50 174.60 1775 ---- ---- ---- ---- 165.50 -5.50 171.00 1780 ---- ---- ---- ---- 162.00 -5.40 167.40 1785 ---- ---- ---- ---- 158.50 -5.30 163.80 1790 ---- ---- ---- ---- 155.10 -5.20 160.30 1795 ---- ---- ---- ---- 151.70 -5.20 156.90 1800 ---- ---- ---- ---- 148.40 -5.00 153.40 1805 ---- ---- ---- ---- 145.10 -5.00 150.10 1810 ---- ---- ---- ---- 141.80 -5.00 146.80 1815 ---- ---- ---- ---- 138.60 -4.90 143.50 1820 ---- ---- ---- ---- 135.50 -4.80 140.30 1825 ---- ---- ---- ---- 132.40 -4.70 137.10 1830 ---- ---- ---- ---- 129.40 -4.60 134.00 1835 ---- ---- ---- ---- 126.40 -4.60 131.00 1840 ---- ---- ---- ---- 123.50 -4.50 128.00 1845 ---- ---- ---- ---- 120.60 -4.40 125.00 1850 ---- ---- ---- ---- 117.80 -4.30 122.10 1855 ---- ---- ---- ---- 115.00 -4.30 119.30 1860 ---- ---- ---- ---- 112.30 -4.20 116.50 1865 ---- ---- ---- ---- 109.60 -4.20 113.80 1870 ---- ---- ---- ---- 107.00 -4.10 111.10 1875 ---- ---- ---- ---- 104.50 -4.00 108.50 1880 ---- ---- ---- ---- 102.00 -3.90 105.90 1885 ---- ---- ---- ---- 99.50 -3.90 103.40 1890 ---- ---- ---- ---- 97.10 -3.80 100.90 1895 ---- ---- ---- ---- 94.80 -3.70 98.50 1900 ---- ---- ---- ---- 92.50 -3.60 96.10 1905 ---- ---- ---- ---- 90.30 -3.50 93.80 1910 ---- ---- ---- ---- 88.10 -3.50 91.60 1915 ---- ---- ---- ---- 86.00 -3.40 89.40 1920 ---- ---- ---- ---- 84.00 -3.20 87.20 1925 ---- ---- ---- ---- 82.00 -3.10 85.10 1930 ---- ---- ---- ---- 80.00 -3.10 83.10 1935 ---- ---- ---- ---- 78.10 -3.00 81.10 1940 ---- ---- ---- ---- 76.20 -3.00 79.20 1945 ---- ---- ---- ---- 74.40 -2.90 77.30 1950 ---- ---- ---- ---- 72.70 -2.80 75.50 1955 ---- ---- ---- ---- 71.00 -2.70 73.70 1960 ---- ---- ---- ---- 69.30 -2.60 71.90 1965 ---- ---- ---- ---- 67.70 -2.60 70.30 1970 ---- ---- ---- ---- 66.10 -2.50 68.60 1975 ---- ---- ---- ---- 64.60 -2.40 67.00 1980 ---- ---- ---- ---- 63.10 -2.30 65.40 1985 ---- ---- ---- ---- 61.60 -2.30 63.90 1990 ---- ---- ---- ---- 60.20 -2.20 62.40 1995 ---- ---- ---- ---- 58.80 -2.20 61.00 2000 ---- ---- ---- ---- 57.50 -2.10 59.60 2005 ---- ---- ---- ---- 56.20 -2.10 58.30 2010 ---- ---- ---- ---- 54.90 -2.00 56.90 2015 ---- ---- ---- ---- 53.70 -2.00 55.70 2020 ---- ---- ---- ---- 52.50 -1.90 54.40 2025 ---- ---- ---- ---- 51.30 -1.90 53.20 2030 ---- ---- ---- ---- 50.20 -1.80 52.00 2035 ---- ---- ---- ---- 49.10 -1.80 50.90 2040 ---- ---- ---- ---- 48.00 -1.70 49.70 2045 ---- ---- ---- ---- 46.90 -1.70 48.60 2050 ---- ---- ---- ---- 45.90 -1.70 47.60 2055 ---- ---- ---- ---- 44.90 -1.60 46.50 2060 ---- ---- ---- ---- 44.00 -1.50 45.50 2065 ---- ---- ---- ---- 43.00 -1.60 44.60 2070 ---- ---- ---- ---- 42.10 -1.50 43.60 2075 ---- ---- ---- ---- 41.20 -1.50 42.70 2080 ---- ---- ---- ---- 40.40 -1.40 41.80 2085 ---- ---- ---- ---- 39.50 -1.40 40.90 2090 ---- ---- ---- ---- 38.70 -1.30 40.00 2095 ---- ---- ---- ---- 37.90 -1.30 39.20 2100 ---- ---- ---- ---- 37.10 -1.30 38.40 2105 ---- ---- ---- ---- 36.30 -1.30 37.60 2110 ---- ---- ---- ---- 35.60 -1.20 36.80 2115 ---- ---- ---- ---- 34.90 -1.10 36.00 2120 ---- ---- ---- ---- 34.20 -1.10 35.30 2125 ---- ---- ---- ---- 33.50 -1.10 34.60 2130 ---- ---- ---- ---- 32.80 -1.00 33.80 2135 ---- ---- ---- ---- 32.20 -1.00 33.20 2140 ---- ---- ---- ---- 31.50 -1.00 32.50 2150 ---- ---- ---- ---- 30.30 -.90 31.20 2160 ---- ---- ---- ---- 29.20 -.80 30.00 2170 ---- ---- ---- ---- 28.00 -.80 28.80 2180 ---- ---- ---- ---- 27.00 -.70 27.70 2190 ---- ---- ---- ---- 26.00 -.60 26.60 2200 ---- ---- ---- ---- 25.00 -.60 25.60 2210 ---- ---- ---- ---- 24.10 -.60 24.70 2220 ---- ---- ---- ---- 23.20 -.60 23.80 2225 ---- ---- ---- ---- 22.80 -.50 23.30 2230 ---- ---- ---- ---- 22.40 -.50 22.90 2240 ---- ---- ---- ---- 21.60 -.50 22.10 2250 ---- ---- ---- ---- 20.80 -.50 21.30 2275 ---- ---- ---- ---- 19.00 -.50 19.50 2300 ---- ---- ---- ---- 17.40 -.40 17.80 2325 ---- ---- ---- ---- 16.00 -.40 16.40 2350 ---- ---- ---- ---- 14.70 -.30 15.00 2375 ---- ---- ---- ---- 13.60 -.20 13.80 2400 ---- ---- ---- ---- 12.50 -.20 12.70 2425 ---- ---- ---- ---- 11.60 -.20 11.80 OMG SEP24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 475.40 -7.80 483.20 1475 ---- ---- ---- ---- 450.40 -7.80 458.20 1500 ---- ---- ---- ---- 425.40 -7.80 433.20 1525 ---- ---- ---- ---- 400.70 -7.70 408.40 1550 ---- ---- ---- ---- 376.40 -7.60 384.00 1575 ---- ---- ---- ---- 352.60 -7.40 360.00 1600 ---- ---- ---- ---- 329.20 -7.20 336.40 1625 ---- ---- ---- ---- 306.20 -7.10 313.30 1640 ---- ---- ---- ---- 292.70 -7.00 299.70 1650 ---- ---- ---- ---- 283.90 -6.90 290.80 1660 ---- ---- ---- ---- 275.10 -6.80 281.90 1670 ---- ---- ---- ---- 266.40 -6.80 273.20 1680 ---- ---- ---- ---- 257.80 -6.70 264.50 1690 ---- ---- ---- ---- 249.40 -6.50 255.90 1700 ---- ---- ---- ---- 241.00 -6.50 247.50 1710 ---- ---- ---- ---- 232.80 -6.40 239.20 1720 ---- ---- ---- ---- 224.70 -6.30 231.00 1730 ---- ---- ---- ---- 216.70 -6.20 222.90 1735 ---- ---- ---- 236.90A 212.80 ---- ---- 1740 ---- ---- ---- ---- 208.90 -6.10 215.00 1745 ---- ---- ---- ---- 205.00 -6.10 211.10 1750 ---- ---- ---- ---- 201.20 -6.00 207.20 1755 ---- ---- ---- ---- 197.40 -5.90 203.30 1760 ---- ---- ---- ---- 193.70 -5.80 199.50 1765 ---- ---- ---- ---- 190.00 -5.80 195.80 1770 ---- ---- ---- ---- 186.30 -5.70 192.00 1775 ---- ---- ---- ---- 182.70 -5.70 188.40 1780 ---- ---- ---- ---- 179.10 -5.60 184.70 1785 ---- ---- ---- ---- 175.60 -5.50 181.10 1790 ---- ---- ---- ---- 172.10 -5.50 177.60 1795 ---- ---- ---- ---- 168.60 -5.50 174.10 1800 ---- ---- ---- ---- 165.20 -5.40 170.60 1805 ---- ---- ---- ---- 161.80 -5.40 167.20 1810 ---- ---- ---- ---- 158.50 -5.30 163.80 1815 ---- ---- ---- ---- 155.20 -5.30 160.50 1820 ---- ---- ---- ---- 152.00 -5.20 157.20 1825 ---- ---- ---- ---- 148.80 -5.10 153.90 1830 ---- ---- ---- ---- 145.70 -5.00 150.70 1835 ---- ---- ---- ---- 142.60 -5.00 147.60 1840 ---- ---- ---- ---- 139.60 -4.90 144.50 1845 ---- ---- ---- ---- 136.60 -4.80 141.40 1850 ---- ---- ---- ---- 133.70 -4.70 138.40 1855 ---- ---- ---- ---- 130.80 -4.70 135.50 1860 ---- ---- ---- ---- 128.00 -4.60 132.60 1865 ---- ---- ---- ---- 125.20 -4.50 129.70 1870 ---- ---- ---- ---- 122.50 -4.40 126.90 1875 ---- ---- ---- ---- 119.80 -4.30 124.10 1880 ---- ---- ---- ---- 117.20 -4.20 121.40 1885 ---- ---- ---- ---- 114.60 -4.10 118.70 1890 ---- ---- ---- ---- 112.10 -4.00 116.10 1895 ---- ---- ---- ---- 109.60 -3.90 113.50 1900 ---- ---- ---- ---- 107.20 -3.80 111.00 1905 ---- ---- ---- ---- 104.80 -3.80 108.60 1910 ---- ---- ---- ---- 102.50 -3.60 106.10 1915 ---- ---- ---- ---- 100.30 -3.50 103.80 1920 ---- ---- ---- ---- 98.00 -3.50 101.50 1925 ---- ---- ---- ---- 95.90 -3.30 99.20 1930 ---- ---- ---- ---- 93.80 -3.20 97.00 1935 ---- ---- ---- ---- 91.70 -3.10 94.80 1940 ---- ---- ---- ---- 89.70 -3.00 92.70 1945 ---- ---- ---- ---- 87.70 -3.00 90.70 1950 ---- ---- ---- ---- 85.80 -2.90 88.70 1955 ---- ---- ---- ---- 83.90 -2.90 86.80 1960 ---- ---- ---- ---- 82.00 -2.90 84.90 1965 ---- ---- ---- ---- 80.30 -2.70 83.00 1970 ---- ---- ---- ---- 78.50 -2.70 81.20 1975 ---- ---- ---- ---- 76.80 -2.60 79.40 1980 ---- ---- ---- ---- 75.10 -2.60 77.70 1985 ---- ---- ---- ---- 73.50 -2.50 76.00 1990 ---- ---- ---- ---- 72.00 -2.40 74.40 1995 ---- ---- ---- ---- 70.40 -2.40 72.80 2000 ---- ---- ---- ---- 68.90 -2.40 71.30 2005 ---- ---- ---- ---- 67.50 -2.20 69.70 2010 ---- ---- ---- ---- 66.00 -2.30 68.30 2015 ---- ---- ---- ---- 64.70 -2.10 66.80 2020 ---- ---- ---- ---- 63.30 -2.10 65.40 2025 ---- ---- ---- ---- 62.00 -2.00 64.00 2030 ---- ---- ---- ---- 60.70 -2.00 62.70 2035 ---- ---- ---- ---- 59.50 -1.90 61.40 2040 ---- ---- ---- ---- 58.30 -1.80 60.10 2045 ---- ---- ---- ---- 57.10 -1.80 58.90 2050 ---- ---- ---- ---- 55.90 -1.80 57.70 2055 ---- ---- ---- ---- 54.80 -1.70 56.50 2060 ---- ---- ---- ---- 53.70 -1.60 55.30 2065 ---- ---- ---- ---- 52.60 -1.60 54.20 2070 ---- ---- ---- ---- 51.60 -1.50 53.10 2075 ---- ---- ---- ---- 50.60 -1.50 52.10 2080 ---- ---- ---- ---- 49.60 -1.40 51.00 2085 ---- ---- ---- ---- 48.60 -1.40 50.00 2090 ---- ---- ---- ---- 47.60 -1.50 49.10 2095 ---- ---- ---- ---- 46.70 -1.40 48.10 2100 ---- ---- ---- ---- 45.80 -1.40 47.20 2105 ---- ---- ---- ---- 44.90 -1.40 46.30 2110 ---- ---- ---- ---- 44.10 -1.30 45.40 2115 ---- ---- ---- ---- 43.20 -1.30 44.50 2120 ---- ---- ---- ---- 42.40 -1.30 43.70 2125 ---- ---- ---- ---- 41.60 -1.20 42.80 2130 ---- ---- ---- ---- 40.80 -1.20 42.00 2135 ---- ---- ---- ---- 40.00 -1.30 41.30 2140 ---- ---- ---- ---- 39.30 -1.20 40.50 2145 ---- ---- ---- ---- 38.60 -1.10 39.70 2150 ---- ---- ---- ---- 37.90 -1.10 39.00 2155 ---- ---- ---- ---- 37.20 -1.10 38.30 2160 ---- ---- ---- ---- 36.50 -1.10 37.60 2170 ---- ---- ---- ---- 35.20 -1.00 36.20 2180 ---- ---- ---- ---- 33.90 -1.00 34.90 2190 ---- ---- ---- ---- 32.70 -.90 33.60 2200 ---- ---- ---- ---- 31.60 -.80 32.40 2210 ---- ---- ---- ---- 30.50 -.80 31.30 2220 ---- ---- ---- ---- 29.40 -.80 30.20 2230 ---- ---- ---- ---- 28.40 -.70 29.10 2240 ---- ---- ---- ---- 27.50 -.60 28.10 2250 ---- ---- ---- ---- 26.60 -.60 27.20 2260 ---- ---- ---- ---- 25.70 -.60 26.30 2275 ---- ---- ---- ---- 24.50 -.50 25.00 2300 ---- ---- ---- ---- 22.50 -.50 23.00 2325 ---- ---- ---- ---- 20.80 -.40 21.20 2350 ---- ---- ---- ---- 19.20 -.40 19.60 2375 ---- ---- ---- ---- 17.80 -.40 18.20 2400 ---- ---- ---- ---- 16.50 -.30 16.80 2425 ---- ---- ---- ---- 15.30 -.30 15.60 2450 ---- ---- ---- ---- 14.30 -.20 14.50 OMG OCT24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 475.40 -7.80 483.20 1475 ---- ---- ---- ---- 450.40 -7.80 458.20 1500 ---- ---- ---- ---- 425.50 -7.80 433.30 1525 ---- ---- ---- ---- 401.10 -7.60 408.70 1550 ---- ---- ---- ---- 377.00 -7.50 384.50 1575 ---- ---- ---- ---- 353.40 -7.40 360.80 1600 ---- ---- ---- ---- 330.30 -7.20 337.50 1625 ---- ---- ---- ---- 307.70 -7.10 314.80 1640 ---- ---- ---- ---- 294.40 -7.00 301.40 1650 ---- ---- ---- ---- 285.60 -7.00 292.60 1660 ---- ---- ---- ---- 277.00 -6.80 283.80 1670 ---- ---- ---- ---- 268.40 -6.80 275.20 1680 ---- ---- ---- ---- 260.00 -6.70 266.70 1690 ---- ---- ---- ---- 251.70 -6.60 258.30 1700 ---- ---- ---- ---- 243.50 -6.50 250.00 1710 ---- ---- ---- ---- 235.40 -6.40 241.80 1720 ---- ---- ---- ---- 227.50 -6.30 233.80 1730 ---- ---- ---- ---- 219.70 -6.20 225.90 1735 ---- ---- ---- 239.90A 215.80 ---- ---- 1740 ---- ---- ---- ---- 212.00 -6.10 218.10 1745 ---- ---- ---- ---- 208.20 -6.00 214.20 1750 ---- ---- ---- ---- 204.50 -5.90 210.40 1755 ---- ---- ---- ---- 200.80 -5.90 206.70 1760 ---- ---- ---- ---- 197.10 -5.90 203.00 1765 ---- ---- ---- ---- 193.50 -5.80 199.30 1770 ---- ---- ---- ---- 189.90 -5.70 195.60 1775 ---- ---- ---- ---- 186.40 -5.60 192.00 1780 ---- ---- ---- ---- 182.90 -5.60 188.50 1785 ---- ---- ---- ---- 179.40 -5.50 184.90 1790 ---- ---- ---- ---- 176.00 -5.50 181.50 1795 ---- ---- ---- ---- 172.60 -5.40 178.00 1800 ---- ---- ---- ---- 169.30 -5.40 174.70 1805 ---- ---- ---- ---- 166.00 -5.30 171.30 1810 ---- ---- ---- ---- 162.80 -5.20 168.00 1815 ---- ---- ---- ---- 159.60 -5.20 164.80 1820 ---- ---- ---- ---- 156.40 -5.20 161.60 1825 ---- ---- ---- ---- 153.30 -5.10 158.40 1830 ---- ---- ---- ---- 150.30 -5.00 155.30 1835 ---- ---- ---- ---- 147.30 -4.90 152.20 1840 ---- ---- ---- ---- 144.30 -4.90 149.20 1845 ---- ---- ---- ---- 141.40 -4.80 146.20 1850 ---- ---- ---- ---- 138.50 -4.80 143.30 1855 ---- ---- ---- ---- 135.70 -4.70 140.40 1860 ---- ---- ---- ---- 132.90 -4.60 137.50 1865 ---- ---- ---- ---- 130.20 -4.50 134.70 1870 ---- ---- ---- ---- 127.50 -4.40 131.90 1875 ---- ---- ---- ---- 124.90 -4.30 129.20 1880 ---- ---- ---- ---- 122.30 -4.20 126.50 1885 ---- ---- ---- ---- 119.80 -4.10 123.90 1890 ---- ---- ---- ---- 117.30 -4.00 121.30 1895 ---- ---- ---- ---- 114.90 -3.90 118.80 1900 ---- ---- ---- ---- 112.50 -3.80 116.30 1905 ---- ---- ---- ---- 110.20 -3.70 113.90 1910 ---- ---- ---- ---- 107.90 -3.60 111.50 1915 ---- ---- ---- ---- 105.60 -3.50 109.10 1920 ---- ---- ---- ---- 103.40 -3.40 106.80 1925 ---- ---- ---- ---- 101.30 -3.30 104.60 1930 ---- ---- ---- ---- 99.20 -3.20 102.40 1935 ---- ---- ---- ---- 97.10 -3.10 100.20 1940 ---- ---- ---- ---- 95.10 -3.10 98.20 1945 ---- ---- ---- ---- 93.10 -3.00 96.10 1950 ---- ---- ---- ---- 91.20 -2.90 94.10 1955 ---- ---- ---- ---- 89.30 -2.90 92.20 1960 ---- ---- ---- ---- 87.50 -2.80 90.30 1965 ---- ---- ---- ---- 85.70 -2.70 88.40 1970 ---- ---- ---- ---- 83.90 -2.70 86.60 1975 ---- ---- ---- ---- 82.20 -2.70 84.90 1980 ---- ---- ---- ---- 80.50 -2.60 83.10 1985 ---- ---- ---- ---- 78.90 -2.60 81.50 1990 ---- ---- ---- ---- 77.30 -2.50 79.80 1995 ---- ---- ---- ---- 75.70 -2.50 78.20 2000 ---- ---- ---- ---- 74.20 -2.40 76.60 2005 ---- ---- ---- ---- 72.70 -2.40 75.10 2010 ---- ---- ---- ---- 71.30 -2.30 73.60 2015 ---- ---- ---- ---- 69.90 -2.30 72.20 2020 ---- ---- ---- ---- 68.50 -2.20 70.70 2025 ---- ---- ---- ---- 67.20 -2.10 69.30 2030 ---- ---- ---- ---- 65.90 -2.10 68.00 2035 ---- ---- ---- ---- 64.60 -2.00 66.60 2040 ---- ---- ---- ---- 63.40 -1.90 65.30 2045 ---- ---- ---- ---- 62.10 -2.00 64.10 2050 ---- ---- ---- ---- 61.00 -1.80 62.80 2055 ---- ---- ---- ---- 59.80 -1.80 61.60 2060 ---- ---- ---- ---- 58.70 -1.70 60.40 2065 ---- ---- ---- ---- 57.60 -1.70 59.30 2070 ---- ---- ---- ---- 56.50 -1.70 58.20 2075 ---- ---- ---- ---- 55.40 -1.70 57.10 2080 ---- ---- ---- ---- 54.40 -1.60 56.00 2085 ---- ---- ---- ---- 53.40 -1.50 54.90 2090 ---- ---- ---- ---- 52.40 -1.50 53.90 2095 ---- ---- ---- ---- 51.40 -1.50 52.90 2100 ---- ---- ---- ---- 50.50 -1.50 52.00 2105 ---- ---- ---- ---- 49.60 -1.40 51.00 2110 ---- ---- ---- ---- 48.70 -1.40 50.10 2115 ---- ---- ---- ---- 47.80 -1.40 49.20 2120 ---- ---- ---- ---- 46.90 -1.40 48.30 2125 ---- ---- ---- ---- 46.10 -1.30 47.40 2130 ---- ---- ---- ---- 45.30 -1.30 46.60 2135 ---- ---- ---- ---- 44.50 -1.30 45.80 2140 ---- ---- ---- ---- 43.70 -1.30 45.00 2145 ---- ---- ---- ---- 42.90 -1.30 44.20 2150 ---- ---- ---- ---- 42.20 -1.20 43.40 2155 ---- ---- ---- ---- 41.50 -1.10 42.60 2160 ---- ---- ---- ---- 40.80 -1.10 41.90 2170 ---- ---- ---- ---- 39.40 -1.10 40.50 2180 ---- ---- ---- ---- 38.10 -1.00 39.10 2190 ---- ---- ---- ---- 36.80 -1.00 37.80 2200 ---- ---- ---- ---- 35.60 -.90 36.50 2210 ---- ---- ---- ---- 34.50 -.80 35.30 2220 ---- ---- ---- ---- 33.40 -.80 34.20 2230 ---- ---- ---- ---- 32.30 -.70 33.00 2240 ---- ---- ---- ---- 31.30 -.70 32.00 2250 ---- ---- ---- ---- 30.30 -.70 31.00 2260 ---- ---- ---- ---- 29.30 -.70 30.00 2275 ---- ---- ---- ---- 28.00 -.60 28.60 2300 ---- ---- ---- ---- 25.90 -.50 26.40 2325 ---- ---- ---- ---- 24.00 -.50 24.50 2350 ---- ---- ---- ---- 22.30 -.40 22.70 2375 ---- ---- ---- ---- 20.80 -.30 21.10 2400 ---- ---- ---- ---- 19.30 -.40 19.70 2425 ---- ---- ---- ---- 18.10 -.20 18.30 2450 ---- ---- ---- ---- 16.90 -.20 17.10 OMG NOV24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 493.10 ---- ---- 1475 ---- ---- ---- ---- 468.10 -7.80 475.90 1500 ---- ---- ---- ---- 443.30 -7.60 450.90 1525 ---- ---- ---- ---- 418.80 -7.20 426.00 1550 ---- ---- ---- ---- 394.80 -6.90 401.70 1575 ---- ---- ---- ---- 371.30 -6.70 378.00 1600 ---- ---- ---- ---- 348.20 -6.50 354.70 1625 ---- ---- ---- ---- 325.60 -6.50 332.10 1650 ---- ---- ---- ---- 303.50 -6.50 310.00 1660 ---- ---- ---- ---- 294.80 -6.60 301.40 1670 ---- ---- ---- ---- 286.30 -6.50 292.80 1675 ---- ---- ---- ---- 282.00 -6.60 288.60 1680 ---- ---- ---- ---- 277.80 -6.50 284.30 1690 ---- ---- ---- ---- 269.50 -6.50 276.00 1700 ---- ---- ---- ---- 261.20 -6.50 267.70 1710 ---- ---- ---- ---- 253.10 -6.50 259.60 1720 ---- ---- ---- ---- 245.10 -6.40 251.50 1730 ---- ---- ---- ---- 237.20 -6.40 243.60 1740 ---- ---- ---- ---- 229.50 -6.30 235.80 1750 ---- ---- ---- ---- 221.90 -6.20 228.10 1755 ---- ---- ---- 242.30A 218.10 ---- ---- 1760 ---- ---- ---- ---- 214.40 -6.20 220.60 1765 ---- ---- ---- ---- 210.80 -6.00 216.80 1770 ---- ---- ---- ---- 207.10 -6.00 213.10 1775 ---- ---- ---- ---- 203.50 -6.00 209.50 1780 ---- ---- ---- ---- 200.00 -5.90 205.90 1785 ---- ---- ---- ---- 196.50 -5.80 202.30 1790 ---- ---- ---- ---- 193.00 -5.80 198.80 1795 ---- ---- ---- ---- 189.60 -5.70 195.30 1800 ---- ---- ---- ---- 186.20 -5.60 191.80 1805 ---- ---- ---- ---- 182.80 -5.60 188.40 1810 ---- ---- ---- ---- 179.50 -5.50 185.00 1815 ---- ---- ---- ---- 176.30 -5.40 181.70 1820 ---- ---- ---- ---- 173.10 -5.30 178.40 1825 ---- ---- ---- ---- 169.90 -5.30 175.20 1830 ---- ---- ---- ---- 166.80 -5.20 172.00 1835 ---- ---- ---- ---- 163.70 -5.10 168.80 1840 ---- ---- ---- ---- 160.70 -5.00 165.70 1845 ---- ---- ---- ---- 157.70 -4.90 162.60 1850 ---- ---- ---- ---- 154.70 -4.90 159.60 1855 ---- ---- ---- ---- 151.80 -4.80 156.60 1860 ---- ---- ---- ---- 148.90 -4.80 153.70 1865 ---- ---- ---- ---- 146.10 -4.70 150.80 1870 ---- ---- ---- ---- 143.30 -4.60 147.90 1875 ---- ---- ---- ---- 140.60 -4.50 145.10 1880 ---- ---- ---- ---- 137.90 -4.50 142.40 1885 ---- ---- ---- ---- 135.20 -4.50 139.70 1890 ---- ---- ---- ---- 132.60 -4.40 137.00 1895 ---- ---- ---- ---- 130.00 -4.40 134.40 1900 ---- ---- ---- ---- 127.50 -4.30 131.80 1905 ---- ---- ---- ---- 125.00 -4.20 129.20 1910 ---- ---- ---- ---- 122.60 -4.10 126.70 1915 ---- ---- ---- ---- 120.20 -4.10 124.30 1920 ---- ---- ---- ---- 117.90 -4.00 121.90 1925 ---- ---- ---- ---- 115.60 -3.90 119.50 1930 ---- ---- ---- ---- 113.30 -3.90 117.20 1935 ---- ---- ---- ---- 111.10 -3.80 114.90 1940 ---- ---- ---- ---- 109.00 -3.70 112.70 1945 ---- ---- ---- ---- 106.80 -3.70 110.50 1950 ---- ---- ---- ---- 104.80 -3.60 108.40 1955 ---- ---- ---- ---- 102.80 -3.50 106.30 1960 ---- ---- ---- ---- 100.80 -3.40 104.20 1965 ---- ---- ---- ---- 98.80 -3.40 102.20 1970 ---- ---- ---- ---- 97.00 -3.20 100.20 1975 ---- ---- ---- ---- 95.10 -3.20 98.30 1980 ---- ---- ---- ---- 93.30 -3.10 96.40 1985 ---- ---- ---- ---- 91.50 -3.00 94.50 1990 ---- ---- ---- ---- 89.80 -2.90 92.70 1995 ---- ---- ---- ---- 88.10 -2.90 91.00 2000 ---- ---- ---- ---- 86.50 -2.70 89.20 2005 ---- ---- ---- ---- 84.90 -2.70 87.60 2010 ---- ---- ---- ---- 83.30 -2.60 85.90 2015 ---- ---- ---- ---- 81.70 -2.60 84.30 2020 ---- ---- ---- ---- 80.20 -2.50 82.70 2025 ---- ---- ---- ---- 78.70 -2.50 81.20 2030 ---- ---- ---- ---- 77.30 -2.40 79.70 2035 ---- ---- ---- ---- 75.90 -2.30 78.20 2040 ---- ---- ---- ---- 74.50 -2.30 76.80 2045 ---- ---- ---- ---- 73.10 -2.30 75.40 2050 ---- ---- ---- ---- 71.80 -2.20 74.00 2055 ---- ---- ---- ---- 70.50 -2.20 72.70 2060 ---- ---- ---- ---- 69.20 -2.20 71.40 2065 ---- ---- ---- ---- 68.00 -2.10 70.10 2070 ---- ---- ---- ---- 66.80 -2.00 68.80 2075 ---- ---- ---- ---- 65.60 -2.00 67.60 2080 ---- ---- ---- ---- 64.40 -2.00 66.40 2085 ---- ---- ---- ---- 63.30 -1.90 65.20 2090 ---- ---- ---- ---- 62.20 -1.90 64.10 2095 ---- ---- ---- ---- 61.10 -1.90 63.00 2100 ---- ---- ---- ---- 60.10 -1.70 61.80 2105 ---- ---- ---- ---- 59.00 -1.80 60.80 2110 ---- ---- ---- ---- 58.00 -1.70 59.70 2115 ---- ---- ---- ---- 57.00 -1.60 58.60 2120 ---- ---- ---- ---- 56.10 -1.50 57.60 2125 ---- ---- ---- ---- 55.10 -1.50 56.60 2130 ---- ---- ---- ---- 54.20 -1.40 55.60 2135 ---- ---- ---- ---- 53.30 -1.40 54.70 2140 ---- ---- ---- ---- 52.40 -1.30 53.70 2145 ---- ---- ---- ---- 51.60 -1.20 52.80 2150 ---- ---- ---- ---- 50.70 -1.20 51.90 2155 ---- ---- ---- ---- 49.90 -1.20 51.10 2160 ---- ---- ---- ---- 49.10 -1.10 50.20 2165 ---- ---- ---- ---- 48.30 -1.10 49.40 2170 ---- ---- ---- ---- 47.60 -.90 48.50 2175 ---- ---- ---- ---- 46.80 -.90 47.70 2180 ---- ---- ---- ---- 46.10 -.80 46.90 2190 ---- ---- ---- ---- 44.70 -.70 45.40 2200 ---- ---- ---- ---- 43.30 -.70 44.00 2210 ---- ---- ---- ---- 42.00 -.60 42.60 2220 ---- ---- ---- ---- 40.80 -.50 41.30 2230 ---- ---- ---- ---- 39.50 -.50 40.00 2240 ---- ---- ---- ---- 38.30 -.50 38.80 2250 ---- ---- ---- ---- 37.20 -.40 37.60 2260 ---- ---- ---- ---- 36.00 -.50 36.50 2270 ---- ---- ---- ---- 35.00 -.40 35.40 2275 ---- ---- ---- ---- 34.40 -.50 34.90 2300 ---- ---- ---- ---- 32.00 -.40 32.40 2325 ---- ---- ---- ---- 29.70 -.40 30.10 2350 ---- ---- ---- ---- 27.70 -.30 28.00 2375 ---- ---- ---- ---- 25.90 -.20 26.10 2400 ---- ---- ---- ---- 24.20 -.10 24.30 2425 ---- ---- ---- ---- 22.70 .00 22.70 2450 ---- ---- ---- ---- 21.20 -.10 21.30 OMG DEC24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 493.10 ---- ---- 1475 ---- ---- ---- ---- 468.10 -7.80 475.90 1500 ---- ---- ---- ---- 443.50 -7.60 451.10 1525 ---- ---- ---- ---- 419.30 -7.50 426.80 1550 ---- ---- ---- ---- 395.50 -7.40 402.90 1575 ---- ---- ---- ---- 372.20 -7.30 379.50 1600 ---- ---- ---- ---- 349.40 -7.10 356.50 1625 ---- ---- ---- ---- 327.00 -7.00 334.00 1650 ---- ---- ---- ---- 305.30 -6.80 312.10 1660 ---- ---- ---- ---- 296.70 -6.80 303.50 1670 ---- ---- ---- ---- 288.30 -6.70 295.00 1675 ---- ---- ---- ---- 284.20 -6.60 290.80 1680 ---- ---- ---- ---- 280.00 -6.70 286.70 1690 ---- ---- ---- ---- 271.80 -6.60 278.40 1700 ---- ---- ---- ---- 263.70 -6.60 270.30 1710 ---- ---- ---- ---- 255.70 -6.60 262.30 1720 ---- ---- ---- ---- 247.90 -6.50 254.40 1730 ---- ---- ---- ---- 240.20 -6.40 246.60 1740 ---- ---- ---- ---- 232.60 -6.40 239.00 1750 ---- ---- ---- ---- 225.10 -6.30 231.40 1755 ---- ---- ---- 245.90A 221.50 ---- ---- 1760 ---- ---- ---- ---- 217.80 -6.20 224.00 1765 ---- ---- ---- ---- 214.20 -6.20 220.40 1770 ---- ---- ---- ---- 210.70 -6.10 216.80 1775 ---- ---- ---- ---- 207.10 -6.10 213.20 1780 ---- ---- ---- ---- 203.60 -6.10 209.70 1785 ---- ---- ---- ---- 200.20 -6.00 206.20 1790 ---- ---- ---- ---- 196.80 -5.90 202.70 1795 ---- ---- ---- ---- 193.40 -5.90 199.30 1800 ---- ---- ---- ---- 190.10 -5.80 195.90 1805 ---- ---- ---- ---- 186.80 -5.70 192.50 1810 ---- ---- ---- ---- 183.50 -5.70 189.20 1815 ---- ---- ---- ---- 180.30 -5.60 185.90 1820 ---- ---- ---- ---- 177.10 -5.60 182.70 1825 ---- ---- ---- ---- 174.00 -5.50 179.50 1830 ---- ---- ---- ---- 170.90 -5.40 176.30 1835 ---- ---- ---- ---- 167.90 -5.30 173.20 1840 ---- ---- ---- ---- 164.90 -5.20 170.10 1845 ---- ---- ---- ---- 161.90 -5.20 167.10 1850 ---- ---- ---- ---- 159.00 -5.10 164.10 1855 ---- ---- ---- ---- 156.10 -5.00 161.10 1860 ---- ---- ---- ---- 153.30 -4.90 158.20 1865 ---- ---- ---- ---- 150.50 -4.80 155.30 1870 ---- ---- ---- ---- 147.80 -4.70 152.50 1875 ---- ---- ---- ---- 145.10 -4.70 149.80 1880 ---- ---- ---- ---- 142.40 -4.60 147.00 1885 ---- ---- ---- ---- 139.80 -4.50 144.30 1890 ---- ---- ---- ---- 137.20 -4.50 141.70 1895 ---- ---- ---- ---- 134.70 -4.40 139.10 1900 ---- ---- ---- ---- 132.30 -4.20 136.50 1905 ---- ---- ---- ---- 129.80 -4.20 134.00 1910 ---- ---- ---- ---- 127.40 -4.20 131.60 1915 ---- ---- ---- ---- 125.10 -4.00 129.10 1920 ---- ---- ---- ---- 122.80 -3.90 126.70 1925 ---- ---- ---- ---- 120.50 -3.90 124.40 1930 ---- ---- ---- ---- 118.30 -3.80 122.10 1935 ---- ---- ---- ---- 116.10 -3.80 119.90 1940 ---- ---- ---- ---- 114.00 -3.60 117.60 1945 ---- ---- ---- ---- 111.90 -3.60 115.50 1950 ---- ---- ---- ---- 109.80 -3.60 113.40 1955 ---- ---- ---- ---- 107.80 -3.50 111.30 1960 ---- ---- ---- ---- 105.90 -3.30 109.20 1965 ---- ---- ---- ---- 103.90 -3.30 107.20 1970 ---- ---- ---- ---- 102.00 -3.30 105.30 1975 ---- ---- ---- ---- 100.20 -3.10 103.30 1980 ---- ---- ---- ---- 98.40 -3.10 101.50 1985 ---- ---- ---- ---- 96.60 -3.00 99.60 1990 ---- ---- ---- ---- 94.90 -2.90 97.80 1995 ---- ---- ---- ---- 93.20 -2.80 96.00 2000 ---- ---- ---- ---- 91.50 -2.80 94.30 2005 ---- ---- ---- ---- 89.90 -2.70 92.60 2010 ---- ---- ---- ---- 88.30 -2.70 91.00 2015 ---- ---- ---- ---- 86.70 -2.60 89.30 2020 ---- ---- ---- ---- 85.20 -2.50 87.70 2025 ---- ---- ---- ---- 83.70 -2.50 86.20 2030 ---- ---- ---- ---- 82.20 -2.50 84.70 2035 ---- ---- ---- ---- 80.80 -2.40 83.20 2040 ---- ---- ---- ---- 79.40 -2.30 81.70 2045 ---- ---- ---- ---- 78.00 -2.30 80.30 2050 ---- ---- ---- ---- 76.70 -2.20 78.90 2055 ---- ---- ---- ---- 75.30 -2.20 77.50 2060 ---- ---- ---- ---- 74.10 -2.10 76.20 2065 ---- ---- ---- ---- 72.80 -2.10 74.90 2070 ---- ---- ---- ---- 71.60 -2.00 73.60 2075 ---- ---- ---- ---- 70.30 -2.00 72.30 2080 ---- ---- ---- ---- 69.20 -1.90 71.10 2085 ---- ---- ---- ---- 68.00 -1.90 69.90 2090 ---- ---- ---- ---- 66.90 -1.80 68.70 2095 ---- ---- ---- ---- 65.80 -1.80 67.60 2100 ---- ---- ---- ---- 64.70 -1.70 66.40 2105 ---- ---- ---- ---- 63.60 -1.70 65.30 2110 ---- ---- ---- ---- 62.60 -1.60 64.20 2115 ---- ---- ---- ---- 61.50 -1.70 63.20 2120 ---- ---- ---- ---- 60.60 -1.50 62.10 2125 ---- ---- ---- ---- 59.60 -1.50 61.10 2130 ---- ---- ---- ---- 58.60 -1.50 60.10 2135 ---- ---- ---- ---- 57.70 -1.50 59.20 2140 ---- ---- ---- ---- 56.80 -1.40 58.20 2145 ---- ---- ---- ---- 55.90 -1.40 57.30 2150 ---- ---- ---- ---- 55.00 -1.40 56.40 2155 ---- ---- ---- ---- 54.10 -1.40 55.50 2160 ---- ---- ---- ---- 53.30 -1.30 54.60 2165 ---- ---- ---- ---- 52.50 -1.20 53.70 2170 ---- ---- ---- ---- 51.70 -1.20 52.90 2175 ---- ---- ---- ---- 50.90 -1.20 52.10 2180 ---- ---- ---- ---- 50.10 -1.20 51.30 2190 ---- ---- ---- ---- 48.60 -1.10 49.70 2200 ---- ---- ---- ---- 47.20 -1.00 48.20 2210 ---- ---- ---- ---- 45.80 -1.00 46.80 2220 ---- ---- ---- ---- 44.50 -.90 45.40 2230 ---- ---- ---- ---- 43.20 -.90 44.10 2240 ---- ---- ---- ---- 42.00 -.80 42.80 2250 ---- ---- ---- ---- 40.90 -.70 41.60 2260 ---- ---- ---- ---- 39.70 -.70 40.40 2270 ---- ---- ---- ---- 38.60 -.70 39.30 2275 ---- ---- ---- ---- 38.10 -.60 38.70 2300 ---- ---- ---- ---- 35.60 -.50 36.10 2325 ---- ---- ---- ---- 33.30 -.40 33.70 2350 ---- ---- ---- ---- 31.10 -.30 31.40 2375 ---- ---- ---- ---- 29.20 -.20 29.40 2400 ---- ---- ---- ---- 27.30 -.20 27.50 2425 ---- ---- ---- ---- 25.70 .00 25.70 2450 ---- ---- ---- ---- 24.10 .00 24.10 OMG JAN25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 486.10 ---- ---- 1500 ---- ---- ---- ---- 461.90 -7.50 469.40 1525 ---- ---- ---- ---- 438.30 -7.40 445.70 1550 ---- ---- ---- ---- 415.10 -7.30 422.40 1575 ---- ---- ---- ---- 392.50 -7.10 399.60 1600 ---- ---- ---- ---- 370.40 -7.00 377.40 1625 ---- ---- ---- ---- 348.80 -6.80 355.60 1650 ---- ---- ---- ---- 327.70 -6.70 334.40 1670 ---- ---- ---- ---- 311.30 ---- ---- 1675 ---- ---- ---- ---- 307.20 -6.60 313.80 1680 ---- ---- ---- ---- 303.20 -6.50 309.70 1690 ---- ---- ---- ---- 295.20 -6.40 301.60 1700 ---- ---- ---- ---- 287.30 -6.40 293.70 1710 ---- ---- ---- ---- 279.50 -6.30 285.80 1720 ---- ---- ---- ---- 271.80 -6.20 278.00 1730 ---- ---- ---- ---- 264.20 -6.10 270.30 1740 ---- ---- ---- ---- 256.70 -6.00 262.70 1750 ---- ---- ---- ---- 249.30 -6.00 255.30 1760 ---- ---- ---- ---- 241.90 -6.00 247.90 1770 ---- ---- ---- ---- 234.70 -5.90 240.60 1775 ---- ---- ---- ---- 231.20 -5.80 237.00 1780 ---- ---- ---- ---- 227.60 -5.80 233.40 1785 ---- ---- ---- ---- 224.10 -5.80 229.90 1790 ---- ---- ---- ---- 220.70 -5.60 226.30 1795 ---- ---- ---- ---- 217.20 -5.60 222.80 1800 ---- ---- ---- ---- 213.80 -5.60 219.40 1805 ---- ---- ---- ---- 210.40 -5.50 215.90 1810 ---- ---- ---- ---- 207.00 -5.50 212.50 1815 ---- ---- ---- ---- 203.60 -5.50 209.10 1820 ---- ---- ---- ---- 200.30 -5.50 205.80 1825 ---- ---- ---- ---- 197.00 -5.40 202.40 1830 ---- ---- ---- ---- 193.80 -5.30 199.10 1835 ---- ---- ---- ---- 190.50 -5.40 195.90 1840 ---- ---- ---- ---- 187.30 -5.30 192.60 1845 ---- ---- ---- ---- 184.20 -5.20 189.40 1850 ---- ---- ---- ---- 181.00 -5.20 186.20 1855 ---- ---- ---- ---- 177.90 -5.20 183.10 1860 ---- ---- ---- ---- 174.90 -5.10 180.00 1865 ---- ---- ---- ---- 171.90 -5.00 176.90 1870 ---- ---- ---- ---- 168.90 -5.00 173.90 1875 ---- ---- ---- ---- 165.90 -5.00 170.90 1880 ---- ---- ---- ---- 163.00 -4.90 167.90 1885 ---- ---- ---- ---- 160.10 -4.90 165.00 1890 ---- ---- ---- ---- 157.30 -4.80 162.10 1895 ---- ---- ---- ---- 154.50 -4.70 159.20 1900 ---- ---- ---- ---- 151.70 -4.70 156.40 1905 ---- ---- ---- ---- 149.00 -4.70 153.70 1910 ---- ---- ---- ---- 146.30 -4.60 150.90 1915 ---- ---- ---- ---- 143.70 -4.50 148.20 1920 ---- ---- ---- ---- 141.10 -4.50 145.60 1925 ---- ---- ---- ---- 138.50 -4.50 143.00 1930 ---- ---- ---- ---- 136.00 -4.40 140.40 1935 ---- ---- ---- ---- 133.50 -4.40 137.90 1940 ---- ---- ---- ---- 131.10 -4.30 135.40 1945 ---- ---- ---- ---- 128.70 -4.30 133.00 1950 ---- ---- ---- ---- 126.30 -4.30 130.60 1955 ---- ---- ---- ---- 124.00 -4.20 128.20 1960 ---- ---- ---- ---- 121.70 -4.20 125.90 1965 ---- ---- ---- ---- 119.40 -4.10 123.50 1970 ---- ---- ---- ---- 117.20 -4.10 121.30 1975 ---- ---- ---- ---- 115.00 -4.00 119.00 1980 ---- ---- ---- ---- 112.90 -3.90 116.80 1985 ---- ---- ---- ---- 110.70 -4.00 114.70 1990 ---- ---- ---- ---- 108.60 -3.90 112.50 1995 ---- ---- ---- ---- 106.60 -3.80 110.40 2000 ---- ---- ---- ---- 104.60 -3.70 108.30 2005 ---- ---- ---- ---- 102.60 -3.70 106.30 2010 ---- ---- ---- ---- 100.60 -3.70 104.30 2015 ---- ---- ---- ---- 98.70 -3.60 102.30 2020 ---- ---- ---- ---- 96.80 -3.60 100.40 2025 ---- ---- ---- ---- 95.00 -3.50 98.50 2030 ---- ---- ---- ---- 93.20 -3.50 96.70 2035 ---- ---- ---- ---- 91.40 -3.40 94.80 2040 ---- ---- ---- ---- 89.60 -3.50 93.10 2045 ---- ---- ---- ---- 87.90 -3.40 91.30 2050 ---- ---- ---- ---- 86.30 -3.30 89.60 2055 ---- ---- ---- ---- 84.70 -3.20 87.90 2060 ---- ---- ---- ---- 83.10 -3.20 86.30 2065 ---- ---- ---- ---- 81.50 -3.20 84.70 2070 ---- ---- ---- ---- 80.00 -3.20 83.20 2075 ---- ---- ---- ---- 78.50 -3.10 81.60 2080 ---- ---- ---- ---- 77.10 -3.10 80.20 2085 ---- ---- ---- ---- 75.70 -3.00 78.70 2090 ---- ---- ---- ---- 74.30 -3.00 77.30 2095 ---- ---- ---- ---- 73.00 -2.90 75.90 2100 ---- ---- ---- ---- 71.70 -2.90 74.60 2105 ---- ---- ---- ---- 70.40 -2.90 73.30 2110 ---- ---- ---- ---- 69.20 -2.90 72.10 2115 ---- ---- ---- ---- 68.00 -2.80 70.80 2120 ---- ---- ---- ---- 66.90 -2.70 69.60 2125 ---- ---- ---- ---- 65.70 -2.80 68.50 2130 ---- ---- ---- ---- 64.60 -2.70 67.30 2135 ---- ---- ---- ---- 63.60 -2.60 66.20 2140 ---- ---- ---- ---- 62.50 -2.60 65.10 2145 ---- ---- ---- ---- 61.50 -2.60 64.10 2150 ---- ---- ---- ---- 60.50 -2.60 63.10 2155 ---- ---- ---- ---- 59.60 -2.50 62.10 2160 ---- ---- ---- ---- 58.60 -2.50 61.10 2165 ---- ---- ---- ---- 57.70 -2.40 60.10 2170 ---- ---- ---- ---- 56.80 -2.40 59.20 2175 ---- ---- ---- ---- 55.90 -2.40 58.30 2180 ---- ---- ---- ---- 55.00 -2.40 57.40 2185 ---- ---- ---- ---- 54.20 -2.30 56.50 2190 ---- ---- ---- ---- 53.40 -2.30 55.70 2195 ---- ---- ---- ---- 52.60 -2.20 54.80 2200 ---- ---- ---- ---- 51.80 -2.20 54.00 2210 ---- ---- ---- ---- 50.20 -2.20 52.40 2220 ---- ---- ---- ---- 48.80 -2.10 50.90 2230 ---- ---- ---- ---- 47.30 -2.10 49.40 2240 ---- ---- ---- ---- 46.00 -2.00 48.00 2250 ---- ---- ---- ---- 44.60 -2.00 46.60 2260 ---- ---- ---- ---- 43.40 -1.90 45.30 2270 ---- ---- ---- ---- 42.10 -1.90 44.00 2275 ---- ---- ---- ---- 41.50 -1.90 43.40 2280 ---- ---- ---- ---- 40.90 -1.90 42.80 2290 ---- ---- ---- ---- 39.80 -1.80 41.60 2300 ---- ---- ---- ---- 38.70 -1.70 40.40 2325 ---- ---- ---- ---- 36.10 -1.70 37.80 2350 ---- ---- ---- ---- 33.80 -1.60 35.40 2375 ---- ---- ---- ---- 31.70 -1.50 33.20 2400 ---- ---- ---- ---- 29.80 -1.30 31.10 2425 ---- ---- ---- ---- 28.00 -1.30 29.30 2450 ---- ---- ---- ---- 26.40 -1.20 27.60 2475 ---- ---- ---- ---- 24.90 -1.20 26.10 OMG FEB25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 486.30 ---- ---- 1500 ---- ---- ---- ---- 462.40 -7.40 469.80 1525 ---- ---- ---- ---- 438.90 -7.40 446.30 1550 ---- ---- ---- ---- 416.00 -7.20 423.20 1575 ---- ---- ---- ---- 393.60 -7.00 400.60 1600 ---- ---- ---- ---- 371.70 -6.90 378.60 1625 ---- ---- ---- ---- 350.30 -6.80 357.10 1650 ---- ---- ---- ---- 329.40 -6.70 336.10 1670 ---- ---- ---- ---- 313.20 ---- ---- 1675 ---- ---- ---- ---- 309.20 -6.50 315.70 1680 ---- ---- ---- ---- 305.20 -6.40 311.60 1690 ---- ---- ---- ---- 297.30 -6.40 303.70 1700 ---- ---- ---- ---- 289.50 -6.30 295.80 1710 ---- ---- ---- ---- 281.80 -6.20 288.00 1720 ---- ---- ---- ---- 274.10 -6.20 280.30 1730 ---- ---- ---- ---- 266.60 -6.10 272.70 1740 ---- ---- ---- ---- 259.20 -6.00 265.20 1750 ---- ---- ---- ---- 251.90 -5.90 257.80 1760 ---- ---- ---- ---- 244.60 -5.90 250.50 1770 ---- ---- ---- ---- 237.50 -5.80 243.30 1775 ---- ---- ---- ---- 234.00 -5.70 239.70 1780 ---- ---- ---- ---- 230.50 -5.70 236.20 1785 ---- ---- ---- ---- 227.00 -5.70 232.70 1790 ---- ---- ---- ---- 223.60 -5.60 229.20 1795 ---- ---- ---- ---- 220.10 -5.70 225.80 1800 ---- ---- ---- ---- 216.80 -5.50 222.30 1805 ---- ---- ---- ---- 213.40 -5.50 218.90 1810 ---- ---- ---- ---- 210.00 -5.50 215.50 1815 ---- ---- ---- ---- 206.70 -5.50 212.20 1820 ---- ---- ---- ---- 203.40 -5.50 208.90 1825 ---- ---- ---- ---- 200.20 -5.40 205.60 1830 ---- ---- ---- ---- 197.00 -5.30 202.30 1835 ---- ---- ---- ---- 193.80 -5.20 199.00 1840 ---- ---- ---- ---- 190.60 -5.20 195.80 1845 ---- ---- ---- ---- 187.50 -5.20 192.70 1850 ---- ---- ---- ---- 184.40 -5.10 189.50 1855 ---- ---- ---- ---- 181.30 -5.10 186.40 1860 ---- ---- ---- ---- 178.20 -5.10 183.30 1865 ---- ---- ---- ---- 175.20 -5.10 180.30 1870 ---- ---- ---- ---- 172.30 -4.90 177.20 1875 ---- ---- ---- ---- 169.30 -5.00 174.30 1880 ---- ---- ---- ---- 166.40 -4.90 171.30 1885 ---- ---- ---- ---- 163.60 -4.80 168.40 1890 ---- ---- ---- ---- 160.70 -4.80 165.50 1895 ---- ---- ---- ---- 158.00 -4.70 162.70 1900 ---- ---- ---- ---- 155.20 -4.70 159.90 1905 ---- ---- ---- ---- 152.50 -4.70 157.20 1910 ---- ---- ---- ---- 149.80 -4.60 154.40 1915 ---- ---- ---- ---- 147.20 -4.60 151.80 1920 ---- ---- ---- ---- 144.60 -4.50 149.10 1925 ---- ---- ---- ---- 142.10 -4.40 146.50 1930 ---- ---- ---- ---- 139.50 -4.50 144.00 1935 ---- ---- ---- ---- 137.10 -4.40 141.50 1940 ---- ---- ---- ---- 134.60 -4.40 139.00 1945 ---- ---- ---- ---- 132.20 -4.30 136.50 1950 ---- ---- ---- ---- 129.90 -4.20 134.10 1955 ---- ---- ---- ---- 127.60 -4.20 131.80 1960 ---- ---- ---- ---- 125.30 -4.10 129.40 1965 ---- ---- ---- ---- 123.00 -4.10 127.10 1970 ---- ---- ---- ---- 120.80 -4.10 124.90 1975 ---- ---- ---- ---- 118.60 -4.10 122.70 1980 ---- ---- ---- ---- 116.50 -4.00 120.50 1985 ---- ---- ---- ---- 114.40 -3.90 118.30 1990 ---- ---- ---- ---- 112.30 -3.90 116.20 1995 ---- ---- ---- ---- 110.30 -3.80 114.10 2000 ---- ---- ---- ---- 108.30 -3.80 112.10 2005 ---- ---- ---- ---- 106.30 -3.70 110.00 2010 ---- ---- ---- ---- 104.40 -3.70 108.10 2015 ---- ---- ---- ---- 102.50 -3.60 106.10 2020 ---- ---- ---- ---- 100.60 -3.60 104.20 2025 ---- ---- ---- ---- 98.80 -3.50 102.30 2030 ---- ---- ---- ---- 97.00 -3.50 100.50 2035 ---- ---- ---- ---- 95.20 -3.50 98.70 2040 ---- ---- ---- ---- 93.50 -3.40 96.90 2045 ---- ---- ---- ---- 91.80 -3.40 95.20 2050 ---- ---- ---- ---- 90.20 -3.30 93.50 2055 ---- ---- ---- ---- 88.60 -3.30 91.90 2060 ---- ---- ---- ---- 87.00 -3.30 90.30 2065 ---- ---- ---- ---- 85.50 -3.20 88.70 2070 ---- ---- ---- ---- 83.90 -3.20 87.10 2075 ---- ---- ---- ---- 82.50 -3.10 85.60 2080 ---- ---- ---- ---- 81.00 -3.10 84.10 2085 ---- ---- ---- ---- 79.60 -3.10 82.70 2090 ---- ---- ---- ---- 78.30 -3.00 81.30 2095 ---- ---- ---- ---- 76.90 -3.00 79.90 2100 ---- ---- ---- ---- 75.60 -3.00 78.60 2105 ---- ---- ---- ---- 74.40 -2.90 77.30 2110 ---- ---- ---- ---- 73.10 -2.90 76.00 2115 ---- ---- ---- ---- 71.90 -2.90 74.80 2120 ---- ---- ---- ---- 70.80 -2.80 73.60 2125 ---- ---- ---- ---- 69.60 -2.80 72.40 2130 ---- ---- ---- ---- 68.50 -2.70 71.20 2135 ---- ---- ---- ---- 67.40 -2.70 70.10 2140 ---- ---- ---- ---- 66.30 -2.70 69.00 2145 ---- ---- ---- ---- 65.30 -2.60 67.90 2150 ---- ---- ---- ---- 64.30 -2.60 66.90 2155 ---- ---- ---- ---- 63.30 -2.50 65.80 2160 ---- ---- ---- ---- 62.30 -2.50 64.80 2165 ---- ---- ---- ---- 61.40 -2.50 63.90 2170 ---- ---- ---- ---- 60.40 -2.50 62.90 2175 ---- ---- ---- ---- 59.50 -2.50 62.00 2180 ---- ---- ---- ---- 58.60 -2.50 61.10 2185 ---- ---- ---- ---- 57.80 -2.40 60.20 2190 ---- ---- ---- ---- 56.90 -2.40 59.30 2195 ---- ---- ---- ---- 56.10 -2.30 58.40 2200 ---- ---- ---- ---- 55.30 -2.30 57.60 2210 ---- ---- ---- ---- 53.70 -2.20 55.90 2220 ---- ---- ---- ---- 52.20 -2.20 54.40 2230 ---- ---- ---- ---- 50.70 -2.20 52.90 2240 ---- ---- ---- ---- 49.30 -2.10 51.40 2250 ---- ---- ---- ---- 48.00 -2.00 50.00 2260 ---- ---- ---- ---- 46.70 -2.00 48.70 2270 ---- ---- ---- ---- 45.40 -2.00 47.40 2275 ---- ---- ---- ---- 44.80 -1.90 46.70 2280 ---- ---- ---- ---- 44.20 -1.90 46.10 2290 ---- ---- ---- ---- 43.10 -1.80 44.90 2300 ---- ---- ---- ---- 41.90 -1.80 43.70 2325 ---- ---- ---- ---- 39.30 -1.70 41.00 2350 ---- ---- ---- ---- 36.90 -1.60 38.50 2375 ---- ---- ---- ---- 34.80 -1.50 36.30 2400 ---- ---- ---- ---- 32.80 -1.40 34.20 2425 ---- ---- ---- ---- 30.90 -1.40 32.30 2450 ---- ---- ---- ---- 29.30 -1.30 30.60 2475 ---- ---- ---- ---- 27.70 -1.30 29.00 OMG MAR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 478.70 -7.50 486.20 1525 ---- ---- ---- ---- 455.30 -7.30 462.60 1550 ---- ---- ---- ---- 432.30 -7.20 439.50 1575 ---- ---- ---- ---- 409.80 -7.10 416.90 1600 ---- ---- ---- ---- 387.80 -7.00 394.80 1625 ---- ---- ---- ---- 366.40 -6.80 373.20 1650 ---- ---- ---- ---- 345.40 -6.70 352.10 1675 ---- ---- ---- ---- 325.10 -6.50 331.60 1690 ---- ---- ---- ---- 313.10 -6.40 319.50 1700 ---- ---- ---- ---- 305.20 -6.40 311.60 1710 ---- ---- ---- ---- 297.50 -6.30 303.80 1720 ---- ---- ---- ---- 289.80 -6.20 296.00 1730 ---- ---- ---- ---- 282.20 -6.20 288.40 1740 ---- ---- ---- ---- 274.70 -6.10 280.80 1750 ---- ---- ---- ---- 267.30 -6.00 273.30 1760 ---- ---- ---- ---- 260.00 -6.00 266.00 1770 ---- ---- ---- ---- 252.80 -5.90 258.70 1780 ---- ---- ---- ---- 245.70 -5.80 251.50 1785 ---- ---- ---- ---- 242.20 ---- ---- 1790 ---- ---- ---- ---- 238.70 -5.70 244.40 1795 ---- ---- ---- ---- 235.20 -5.70 240.90 1800 ---- ---- ---- ---- 231.80 -5.60 237.40 1805 ---- ---- ---- ---- 228.40 -5.60 234.00 1810 ---- ---- ---- ---- 225.00 -5.60 230.60 1815 ---- ---- ---- ---- 221.60 -5.60 227.20 1820 ---- ---- ---- ---- 218.30 -5.50 223.80 1825 ---- ---- ---- ---- 215.00 -5.40 220.40 1830 ---- ---- ---- ---- 211.70 -5.40 217.10 1835 ---- ---- ---- ---- 208.40 -5.40 213.80 1840 ---- ---- ---- ---- 205.20 -5.30 210.50 1845 ---- ---- ---- ---- 202.00 -5.30 207.30 1850 ---- ---- ---- ---- 198.80 -5.30 204.10 1855 ---- ---- ---- ---- 195.70 -5.20 200.90 1860 ---- ---- ---- ---- 192.50 -5.20 197.70 1865 ---- ---- ---- ---- 189.50 -5.10 194.60 1870 ---- ---- ---- ---- 186.40 -5.10 191.50 1875 ---- ---- ---- ---- 183.40 -5.00 188.40 1880 ---- ---- ---- ---- 180.40 -5.00 185.40 1885 ---- ---- ---- ---- 177.40 -5.00 182.40 1890 ---- ---- ---- ---- 174.50 -4.90 179.40 1895 ---- ---- ---- ---- 171.60 -4.90 176.50 1900 ---- ---- ---- ---- 168.70 -4.90 173.60 1905 ---- ---- ---- ---- 165.90 -4.80 170.70 1910 ---- ---- ---- ---- 163.10 -4.80 167.90 1915 ---- ---- ---- ---- 160.40 -4.70 165.10 1920 ---- ---- ---- ---- 157.60 -4.70 162.30 1925 ---- ---- ---- ---- 155.00 -4.60 159.60 1930 ---- ---- ---- ---- 152.30 -4.60 156.90 1935 ---- ---- ---- ---- 149.70 -4.50 154.20 1940 ---- ---- ---- ---- 147.20 -4.40 151.60 1945 ---- ---- ---- ---- 144.60 -4.50 149.10 1950 ---- ---- ---- ---- 142.20 -4.30 146.50 1955 ---- ---- ---- ---- 139.70 -4.40 144.10 1960 ---- ---- ---- ---- 137.30 -4.30 141.60 1965 ---- ---- ---- ---- 134.90 -4.30 139.20 1970 ---- ---- ---- ---- 132.60 -4.20 136.80 1975 ---- ---- ---- ---- 130.30 -4.20 134.50 1980 ---- ---- ---- ---- 128.10 -4.10 132.20 1985 ---- ---- ---- ---- 125.90 -4.00 129.90 1990 ---- ---- ---- ---- 123.70 -4.00 127.70 1995 ---- ---- ---- ---- 121.60 -4.00 125.60 2000 ---- ---- ---- ---- 119.50 -3.90 123.40 2005 ---- ---- ---- ---- 117.40 -3.90 121.30 2010 ---- ---- ---- ---- 115.40 -3.80 119.20 2015 ---- ---- ---- ---- 113.40 -3.80 117.20 2020 ---- ---- ---- ---- 111.50 -3.70 115.20 2025 ---- ---- ---- ---- 109.50 -3.80 113.30 2030 ---- ---- ---- ---- 107.70 -3.60 111.30 2035 ---- ---- ---- ---- 105.80 -3.60 109.40 2040 ---- ---- ---- ---- 104.00 -3.60 107.60 2045 ---- ---- ---- ---- 102.20 -3.60 105.80 2050 ---- ---- ---- ---- 100.50 -3.50 104.00 2055 ---- ---- ---- ---- 98.70 -3.50 102.20 2060 ---- ---- ---- ---- 97.00 -3.50 100.50 2065 ---- ---- ---- ---- 95.40 -3.40 98.80 2070 ---- ---- ---- ---- 93.80 -3.30 97.10 2075 ---- ---- ---- ---- 92.20 -3.30 95.50 2080 ---- ---- ---- ---- 90.60 -3.30 93.90 2085 ---- ---- ---- ---- 89.10 -3.30 92.40 2090 ---- ---- ---- ---- 87.60 -3.20 90.80 2095 ---- ---- ---- ---- 86.20 -3.10 89.30 2100 ---- ---- ---- ---- 84.70 -3.20 87.90 2105 ---- ---- ---- ---- 83.30 -3.10 86.40 2110 ---- ---- ---- ---- 82.00 -3.00 85.00 2115 ---- ---- ---- ---- 80.70 -3.00 83.70 2120 ---- ---- ---- ---- 79.40 -2.90 82.30 2125 ---- ---- ---- ---- 78.10 -2.90 81.00 2130 ---- ---- ---- ---- 76.80 -2.90 79.70 2135 ---- ---- ---- ---- 75.60 -2.90 78.50 2140 ---- ---- ---- ---- 74.40 -2.90 77.30 2145 ---- ---- ---- ---- 73.30 -2.80 76.10 2150 ---- ---- ---- ---- 72.20 -2.70 74.90 2155 ---- ---- ---- ---- 71.10 -2.70 73.80 2160 ---- ---- ---- ---- 70.00 -2.70 72.70 2165 ---- ---- ---- ---- 68.90 -2.70 71.60 2170 ---- ---- ---- ---- 67.90 -2.60 70.50 2175 ---- ---- ---- ---- 66.90 -2.60 69.50 2180 ---- ---- ---- ---- 65.90 -2.50 68.40 2185 ---- ---- ---- ---- 64.90 -2.60 67.50 2190 ---- ---- ---- ---- 64.00 -2.50 66.50 2195 ---- ---- ---- ---- 63.00 -2.50 65.50 2200 ---- ---- ---- ---- 62.10 -2.50 64.60 2205 ---- ---- ---- ---- 61.20 -2.50 63.70 2210 ---- ---- ---- ---- 60.40 -2.40 62.80 2220 ---- ---- ---- ---- 58.70 -2.30 61.00 2230 ---- ---- ---- ---- 57.00 -2.30 59.30 2240 ---- ---- ---- ---- 55.40 -2.30 57.70 2250 ---- ---- ---- ---- 53.90 -2.20 56.10 2260 ---- ---- ---- ---- 52.40 -2.20 54.60 2270 ---- ---- ---- ---- 51.00 -2.10 53.10 2280 ---- ---- ---- ---- 49.60 -2.10 51.70 2290 ---- ---- ---- ---- 48.30 -2.00 50.30 2300 ---- ---- ---- ---- 47.00 -2.00 49.00 2310 ---- ---- ---- ---- 45.80 -1.90 47.70 2325 ---- ---- ---- ---- 44.00 -1.80 45.80 2350 ---- ---- ---- ---- 41.20 -1.70 42.90 2375 ---- ---- ---- ---- 38.70 -1.60 40.30 2400 ---- ---- ---- ---- 36.30 -1.60 37.90 2425 ---- ---- ---- ---- 34.20 -1.40 35.60 2450 ---- ---- ---- ---- 32.20 -1.40 33.60 2475 ---- ---- ---- ---- 30.30 -1.40 31.70 2500 ---- ---- ---- ---- 28.70 -1.20 29.90 OMG APR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 478.90 -7.50 486.40 1525 ---- ---- ---- ---- 455.50 -7.40 462.90 1550 ---- ---- ---- ---- 432.70 -7.20 439.90 1575 ---- ---- ---- ---- 410.30 -7.10 417.40 1600 ---- ---- ---- ---- 388.50 -6.90 395.40 1625 ---- ---- ---- ---- 367.20 -6.80 374.00 1650 ---- ---- ---- ---- 346.40 -6.60 353.00 1675 ---- ---- ---- ---- 326.20 -6.40 332.60 1690 ---- ---- ---- ---- 314.30 -6.40 320.70 1700 ---- ---- ---- ---- 306.50 -6.30 312.80 1710 ---- ---- ---- ---- 298.80 -6.20 305.00 1720 ---- ---- ---- ---- 291.20 -6.10 297.30 1730 ---- ---- ---- ---- 283.60 -6.20 289.80 1740 ---- ---- ---- ---- 276.20 -6.10 282.30 1750 ---- ---- ---- ---- 268.90 -6.00 274.90 1760 ---- ---- ---- ---- 261.60 -5.90 267.50 1770 ---- ---- ---- ---- 254.50 -5.80 260.30 1780 ---- ---- ---- ---- 247.40 -5.80 253.20 1785 ---- ---- ---- ---- 244.00 ---- ---- 1790 ---- ---- ---- ---- 240.50 -5.70 246.20 1795 ---- ---- ---- ---- 237.10 -5.60 242.70 1800 ---- ---- ---- ---- 233.70 -5.60 239.30 1805 ---- ---- ---- ---- 230.30 -5.60 235.90 1810 ---- ---- ---- ---- 226.90 -5.60 232.50 1815 ---- ---- ---- ---- 223.60 -5.50 229.10 1820 ---- ---- ---- ---- 220.30 -5.40 225.70 1825 ---- ---- ---- ---- 217.00 -5.40 222.40 1830 ---- ---- ---- ---- 213.70 -5.40 219.10 1835 ---- ---- ---- ---- 210.50 -5.40 215.90 1840 ---- ---- ---- ---- 207.30 -5.30 212.60 1845 ---- ---- ---- ---- 204.10 -5.30 209.40 1850 ---- ---- ---- ---- 201.00 -5.20 206.20 1855 ---- ---- ---- ---- 197.90 -5.10 203.00 1860 ---- ---- ---- ---- 194.80 -5.10 199.90 1865 ---- ---- ---- ---- 191.70 -5.10 196.80 1870 ---- ---- ---- ---- 188.70 -5.00 193.70 1875 ---- ---- ---- ---- 185.70 -5.00 190.70 1880 ---- ---- ---- ---- 182.70 -5.00 187.70 1885 ---- ---- ---- ---- 179.70 -5.00 184.70 1890 ---- ---- ---- ---- 176.80 -4.90 181.70 1895 ---- ---- ---- ---- 174.00 -4.80 178.80 1900 ---- ---- ---- ---- 171.10 -4.80 175.90 1905 ---- ---- ---- ---- 168.30 -4.80 173.10 1910 ---- ---- ---- ---- 165.50 -4.70 170.20 1915 ---- ---- ---- ---- 162.80 -4.70 167.50 1920 ---- ---- ---- ---- 160.10 -4.60 164.70 1925 ---- ---- ---- ---- 157.40 -4.60 162.00 1930 ---- ---- ---- ---- 154.80 -4.50 159.30 1935 ---- ---- ---- ---- 152.20 -4.50 156.70 1940 ---- ---- ---- ---- 149.60 -4.50 154.10 1945 ---- ---- ---- ---- 147.10 -4.40 151.50 1950 ---- ---- ---- ---- 144.60 -4.40 149.00 1955 ---- ---- ---- ---- 142.10 -4.40 146.50 1960 ---- ---- ---- ---- 139.70 -4.30 144.00 1965 ---- ---- ---- ---- 137.40 -4.20 141.60 1970 ---- ---- ---- ---- 135.00 -4.20 139.20 1975 ---- ---- ---- ---- 132.70 -4.20 136.90 1980 ---- ---- ---- ---- 130.50 -4.10 134.60 1985 ---- ---- ---- ---- 128.30 -4.10 132.40 1990 ---- ---- ---- ---- 126.10 -4.10 130.20 1995 ---- ---- ---- ---- 124.00 -4.00 128.00 2000 ---- ---- ---- ---- 121.90 -4.00 125.90 2005 ---- ---- ---- ---- 119.90 -3.90 123.80 2010 ---- ---- ---- ---- 117.90 -3.80 121.70 2015 ---- ---- ---- ---- 115.90 -3.80 119.70 2020 ---- ---- ---- ---- 114.00 -3.70 117.70 2025 ---- ---- ---- ---- 112.00 -3.80 115.80 2030 ---- ---- ---- ---- 110.20 -3.70 113.90 2035 ---- ---- ---- ---- 108.30 -3.70 112.00 2040 ---- ---- ---- ---- 106.50 -3.60 110.10 2045 ---- ---- ---- ---- 104.70 -3.60 108.30 2050 ---- ---- ---- ---- 103.00 -3.50 106.50 2055 ---- ---- ---- ---- 101.30 -3.50 104.80 2060 ---- ---- ---- ---- 99.60 -3.40 103.00 2065 ---- ---- ---- ---- 97.90 -3.40 101.30 2070 ---- ---- ---- ---- 96.30 -3.40 99.70 2075 ---- ---- ---- ---- 94.70 -3.40 98.10 2080 ---- ---- ---- ---- 93.20 -3.30 96.50 2085 ---- ---- ---- ---- 91.60 -3.30 94.90 2090 ---- ---- ---- ---- 90.20 -3.20 93.40 2095 ---- ---- ---- ---- 88.70 -3.20 91.90 2100 ---- ---- ---- ---- 87.30 -3.10 90.40 2105 ---- ---- ---- ---- 85.90 -3.10 89.00 2110 ---- ---- ---- ---- 84.50 -3.10 87.60 2115 ---- ---- ---- ---- 83.20 -3.00 86.20 2120 ---- ---- ---- ---- 81.90 -2.90 84.80 2125 ---- ---- ---- ---- 80.60 -2.90 83.50 2130 ---- ---- ---- ---- 79.30 -2.90 82.20 2135 ---- ---- ---- ---- 78.10 -2.90 81.00 2140 ---- ---- ---- ---- 76.90 -2.90 79.80 2145 ---- ---- ---- ---- 75.80 -2.80 78.60 2150 ---- ---- ---- ---- 74.60 -2.80 77.40 2155 ---- ---- ---- ---- 73.50 -2.80 76.30 2160 ---- ---- ---- ---- 72.40 -2.70 75.10 2165 ---- ---- ---- ---- 71.40 -2.70 74.10 2170 ---- ---- ---- ---- 70.30 -2.70 73.00 2175 ---- ---- ---- ---- 69.30 -2.60 71.90 2180 ---- ---- ---- ---- 68.30 -2.60 70.90 2185 ---- ---- ---- ---- 67.40 -2.50 69.90 2190 ---- ---- ---- ---- 66.40 -2.50 68.90 2195 ---- ---- ---- ---- 65.50 -2.50 68.00 2200 ---- ---- ---- ---- 64.60 -2.40 67.00 2205 ---- ---- ---- ---- 63.70 -2.40 66.10 2210 ---- ---- ---- ---- 62.80 -2.40 65.20 2220 ---- ---- ---- ---- 61.10 -2.30 63.40 2230 ---- ---- ---- ---- 59.40 -2.30 61.70 2240 ---- ---- ---- ---- 57.80 -2.30 60.10 2250 ---- ---- ---- ---- 56.30 -2.20 58.50 2260 ---- ---- ---- ---- 54.80 -2.10 56.90 2270 ---- ---- ---- ---- 53.40 -2.10 55.50 2280 ---- ---- ---- ---- 52.00 -2.00 54.00 2290 ---- ---- ---- ---- 50.60 -2.00 52.60 2300 ---- ---- ---- ---- 49.30 -2.00 51.30 2310 ---- ---- ---- ---- 48.10 -1.90 50.00 2325 ---- ---- ---- ---- 46.20 -1.90 48.10 2350 ---- ---- ---- ---- 43.40 -1.80 45.20 2375 ---- ---- ---- ---- 40.80 -1.70 42.50 2400 ---- ---- ---- ---- 38.40 -1.60 40.00 2425 ---- ---- ---- ---- 36.20 -1.50 37.70 2450 ---- ---- ---- ---- 34.20 -1.40 35.60 2475 ---- ---- ---- ---- 32.30 -1.40 33.70 2500 ---- ---- ---- ---- 30.60 -1.30 31.90 OMG MAY25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 494.50 ---- ---- 1525 ---- ---- ---- ---- 470.20 -7.60 477.80 1550 ---- ---- ---- ---- 446.50 -7.50 454.00 1575 ---- ---- ---- ---- 423.50 -7.30 430.80 1600 ---- ---- ---- ---- 401.10 -7.10 408.20 1625 ---- ---- ---- ---- 379.30 -7.00 386.30 1650 ---- ---- ---- ---- 358.20 -6.80 365.00 1675 ---- ---- ---- ---- 337.70 -6.60 344.30 1700 ---- ---- ---- ---- 317.80 -6.40 324.20 1710 ---- ---- ---- ---- 310.00 -6.40 316.40 1720 ---- ---- ---- ---- 302.30 -6.40 308.70 1725 ---- ---- ---- ---- 298.50 -6.30 304.80 1730 ---- ---- ---- ---- 294.80 -6.20 301.00 1740 ---- ---- ---- ---- 287.30 -6.20 293.50 1750 ---- ---- ---- ---- 279.90 -6.10 286.00 1760 ---- ---- ---- ---- 272.70 -6.00 278.70 1770 ---- ---- ---- ---- 265.50 -6.00 271.50 1780 ---- ---- ---- ---- 258.50 -5.90 264.40 1790 ---- ---- ---- ---- 251.50 -5.90 257.40 1800 ---- ---- ---- ---- 244.70 -5.80 250.50 1805 ---- ---- ---- ---- 241.30 ---- ---- 1810 ---- ---- ---- ---- 238.00 -5.70 243.70 1815 ---- ---- ---- ---- 234.70 -5.60 240.30 1820 ---- ---- ---- ---- 231.40 -5.60 237.00 1825 ---- ---- ---- ---- 228.10 -5.60 233.70 1830 ---- ---- ---- ---- 224.90 -5.50 230.40 1835 ---- ---- ---- ---- 221.70 -5.40 227.10 1840 ---- ---- ---- ---- 218.50 -5.40 223.90 1845 ---- ---- ---- ---- 215.30 -5.40 220.70 1850 ---- ---- ---- ---- 212.20 -5.40 217.60 1855 ---- ---- ---- ---- 209.10 -5.30 214.40 1860 ---- ---- ---- ---- 206.00 -5.30 211.30 1865 ---- ---- ---- ---- 203.00 -5.20 208.20 1870 ---- ---- ---- ---- 200.00 -5.20 205.20 1875 ---- ---- ---- ---- 197.00 -5.10 202.10 1880 ---- ---- ---- ---- 194.00 -5.10 199.10 1885 ---- ---- ---- ---- 191.10 -5.10 196.20 1890 ---- ---- ---- ---- 188.20 -5.00 193.20 1895 ---- ---- ---- ---- 185.30 -5.00 190.30 1900 ---- ---- ---- ---- 182.50 -4.90 187.40 1905 ---- ---- ---- ---- 179.60 -4.90 184.50 1910 ---- ---- ---- ---- 176.80 -4.90 181.70 1915 ---- ---- ---- ---- 174.10 -4.80 178.90 1920 ---- ---- ---- ---- 171.30 -4.80 176.10 1925 ---- ---- ---- ---- 168.60 -4.80 173.40 1930 ---- ---- ---- ---- 165.90 -4.70 170.60 1935 ---- ---- ---- ---- 163.30 -4.60 167.90 1940 ---- ---- ---- ---- 160.70 -4.60 165.30 1945 ---- ---- ---- ---- 158.10 -4.50 162.60 1950 ---- ---- ---- ---- 155.50 -4.50 160.00 1955 ---- ---- ---- ---- 153.00 -4.40 157.40 1960 ---- ---- ---- ---- 150.50 -4.40 154.90 1965 ---- ---- ---- ---- 148.00 -4.40 152.40 1970 ---- ---- ---- ---- 145.60 -4.30 149.90 1975 ---- ---- ---- ---- 143.20 -4.30 147.50 1980 ---- ---- ---- ---- 140.80 -4.30 145.10 1985 ---- ---- ---- ---- 138.50 -4.20 142.70 1990 ---- ---- ---- ---- 136.20 -4.20 140.40 1995 ---- ---- ---- ---- 134.00 -4.10 138.10 2000 ---- ---- ---- ---- 131.80 -4.10 135.90 2005 ---- ---- ---- ---- 129.60 -4.10 133.70 2010 ---- ---- ---- ---- 127.50 -4.00 131.50 2015 ---- ---- ---- ---- 125.40 -4.00 129.40 2020 ---- ---- ---- ---- 123.40 -3.90 127.30 2025 ---- ---- ---- ---- 121.40 -3.90 125.30 2030 ---- ---- ---- ---- 119.40 -3.90 123.30 2035 ---- ---- ---- ---- 117.50 -3.80 121.30 2040 ---- ---- ---- ---- 115.60 -3.70 119.30 2045 ---- ---- ---- ---- 113.70 -3.70 117.40 2050 ---- ---- ---- ---- 111.90 -3.60 115.50 2055 ---- ---- ---- ---- 110.10 -3.60 113.70 2060 ---- ---- ---- ---- 108.30 -3.60 111.90 2065 ---- ---- ---- ---- 106.60 -3.50 110.10 2070 ---- ---- ---- ---- 104.80 -3.60 108.40 2075 ---- ---- ---- ---- 103.20 -3.40 106.60 2080 ---- ---- ---- ---- 101.50 -3.50 105.00 2085 ---- ---- ---- ---- 99.90 -3.40 103.30 2090 ---- ---- ---- ---- 98.30 -3.40 101.70 2095 ---- ---- ---- ---- 96.80 -3.30 100.10 2100 ---- ---- ---- ---- 95.30 -3.30 98.60 2105 ---- ---- ---- ---- 93.80 -3.20 97.00 2110 ---- ---- ---- ---- 92.30 -3.20 95.50 2115 ---- ---- ---- ---- 90.90 -3.20 94.10 2120 ---- ---- ---- ---- 89.50 -3.10 92.60 2125 ---- ---- ---- ---- 88.20 -3.10 91.30 2130 ---- ---- ---- ---- 86.80 -3.10 89.90 2135 ---- ---- ---- ---- 85.50 -3.00 88.50 2140 ---- ---- ---- ---- 84.20 -3.00 87.20 2145 ---- ---- ---- ---- 83.00 -3.00 86.00 2150 ---- ---- ---- ---- 81.80 -2.90 84.70 2155 ---- ---- ---- ---- 80.60 -2.90 83.50 2160 ---- ---- ---- ---- 79.40 -2.90 82.30 2165 ---- ---- ---- ---- 78.30 -2.80 81.10 2170 ---- ---- ---- ---- 77.20 -2.80 80.00 2175 ---- ---- ---- ---- 76.10 -2.80 78.90 2180 ---- ---- ---- ---- 75.00 -2.80 77.80 2185 ---- ---- ---- ---- 74.00 -2.70 76.70 2190 ---- ---- ---- ---- 73.00 -2.60 75.60 2195 ---- ---- ---- ---- 72.00 -2.60 74.60 2200 ---- ---- ---- ---- 71.00 -2.60 73.60 2205 ---- ---- ---- ---- 70.10 -2.50 72.60 2210 ---- ---- ---- ---- 69.10 -2.60 71.70 2215 ---- ---- ---- ---- 68.20 -2.50 70.70 2220 ---- ---- ---- ---- 67.30 -2.50 69.80 2225 ---- ---- ---- ---- 66.40 -2.50 68.90 2230 ---- ---- ---- ---- 65.60 -2.40 68.00 2240 ---- ---- ---- ---- 63.90 -2.40 66.30 2250 ---- ---- ---- ---- 62.30 -2.40 64.70 2260 ---- ---- ---- ---- 60.80 -2.30 63.10 2270 ---- ---- ---- ---- 59.30 -2.30 61.60 2280 ---- ---- ---- ---- 57.90 -2.20 60.10 2290 ---- ---- ---- ---- 56.50 -2.20 58.70 2300 ---- ---- ---- ---- 55.20 -2.10 57.30 2310 ---- ---- ---- ---- 54.00 -2.00 56.00 2320 ---- ---- ---- ---- 52.70 -2.10 54.80 2325 ---- ---- ---- ---- 52.10 -2.00 54.10 2330 ---- ---- ---- ---- 51.60 -1.90 53.50 2350 ---- ---- ---- ---- 49.30 -1.90 51.20 2375 ---- ---- ---- ---- 46.70 -1.80 48.50 2400 ---- ---- ---- ---- 44.30 -1.70 46.00 2425 ---- ---- ---- ---- 42.10 -1.60 43.70 2450 ---- ---- ---- ---- 40.10 -1.50 41.60 2475 ---- ---- ---- ---- 38.20 -1.50 39.70 2500 ---- ---- ---- ---- 36.40 -1.50 37.90 2525 ---- ---- ---- ---- 34.80 -1.40 36.20 OMG JUN25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 496.20 ---- ---- 1525 ---- ---- ---- ---- 472.90 -7.30 480.20 1550 ---- ---- ---- ---- 450.00 -7.20 457.20 1575 ---- ---- ---- ---- 427.70 -7.10 434.80 1600 ---- ---- ---- ---- 405.90 -6.90 412.80 1625 ---- ---- ---- ---- 384.60 -6.80 391.40 1650 ---- ---- ---- ---- 363.80 -6.60 370.40 1675 ---- ---- ---- ---- 343.50 -6.50 350.00 1700 ---- ---- ---- ---- 323.70 -6.40 330.10 1710 ---- ---- ---- ---- 316.00 -6.20 322.20 1720 ---- ---- ---- ---- 308.30 -6.20 314.50 1725 ---- ---- ---- ---- 304.40 -6.20 310.60 1730 ---- ---- ---- ---- 300.60 -6.20 306.80 1740 ---- ---- ---- ---- 293.10 -6.10 299.20 1750 ---- ---- ---- ---- 285.70 -6.00 291.70 1760 ---- ---- ---- ---- 278.30 -5.90 284.20 1770 ---- ---- ---- ---- 271.00 -5.90 276.90 1780 ---- ---- ---- ---- 263.80 -5.80 269.60 1790 ---- ---- ---- ---- 256.60 -5.80 262.40 1800 ---- ---- ---- ---- 249.60 -5.70 255.30 1805 ---- ---- ---- ---- 246.10 ---- ---- 1810 ---- ---- ---- ---- 242.70 -5.60 248.30 1815 ---- ---- ---- ---- 239.20 -5.60 244.80 1820 ---- ---- ---- ---- 235.80 -5.60 241.40 1825 ---- ---- ---- ---- 232.50 -5.50 238.00 1830 ---- ---- ---- ---- 229.10 -5.50 234.60 1835 ---- ---- ---- ---- 225.80 -5.40 231.20 1840 ---- ---- ---- ---- 222.50 -5.40 227.90 1845 ---- ---- ---- ---- 219.30 -5.30 224.60 1850 ---- ---- ---- ---- 216.10 -5.30 221.40 1855 ---- ---- ---- ---- 212.90 -5.30 218.20 1860 ---- ---- ---- ---- 209.70 -5.30 215.00 1865 ---- ---- ---- ---- 206.60 -5.20 211.80 1870 ---- ---- ---- ---- 203.50 -5.20 208.70 1875 ---- ---- ---- ---- 200.50 -5.10 205.60 1880 ---- ---- ---- ---- 197.50 -5.00 202.50 1885 ---- ---- ---- ---- 194.50 -5.00 199.50 1890 ---- ---- ---- ---- 191.50 -5.00 196.50 1895 ---- ---- ---- ---- 188.60 -5.00 193.60 1900 ---- ---- ---- ---- 185.70 -5.00 190.70 1905 ---- ---- ---- ---- 182.90 -4.90 187.80 1910 ---- ---- ---- ---- 180.10 -4.80 184.90 1915 ---- ---- ---- ---- 177.30 -4.80 182.10 1920 ---- ---- ---- ---- 174.60 -4.70 179.30 1925 ---- ---- ---- ---- 171.90 -4.70 176.60 1930 ---- ---- ---- ---- 169.20 -4.70 173.90 1935 ---- ---- ---- ---- 166.60 -4.60 171.20 1940 ---- ---- ---- ---- 164.00 -4.60 168.60 1945 ---- ---- ---- ---- 161.40 -4.60 166.00 1950 ---- ---- ---- ---- 158.90 -4.50 163.40 1955 ---- ---- ---- ---- 156.40 -4.50 160.90 1960 ---- ---- ---- ---- 153.90 -4.50 158.40 1965 ---- ---- ---- ---- 151.50 -4.40 155.90 1970 ---- ---- ---- ---- 149.10 -4.40 153.50 1975 ---- ---- ---- ---- 146.80 -4.30 151.10 1980 ---- ---- ---- ---- 144.50 -4.20 148.70 1985 ---- ---- ---- ---- 142.20 -4.20 146.40 1990 ---- ---- ---- ---- 139.90 -4.20 144.10 1995 ---- ---- ---- ---- 137.70 -4.20 141.90 2000 ---- ---- ---- ---- 135.60 -4.00 139.60 2005 ---- ---- ---- ---- 133.40 -4.10 137.50 2010 ---- ---- ---- ---- 131.30 -4.00 135.30 2015 ---- ---- ---- ---- 129.20 -4.00 133.20 2020 ---- ---- ---- ---- 127.20 -3.90 131.10 2025 ---- ---- ---- ---- 125.20 -3.90 129.10 2030 ---- ---- ---- ---- 123.20 -3.80 127.00 2035 ---- ---- ---- ---- 121.30 -3.80 125.10 2040 ---- ---- ---- ---- 119.30 -3.80 123.10 2045 ---- ---- ---- ---- 117.50 -3.70 121.20 2050 ---- ---- ---- ---- 115.60 -3.70 119.30 2055 ---- ---- ---- ---- 113.80 -3.70 117.50 2060 ---- ---- ---- ---- 112.00 -3.60 115.60 2065 ---- ---- ---- ---- 110.30 -3.50 113.80 2070 ---- ---- ---- ---- 108.60 -3.50 112.10 2075 ---- ---- ---- ---- 106.90 -3.50 110.40 2080 ---- ---- ---- ---- 105.20 -3.50 108.70 2085 ---- ---- ---- ---- 103.60 -3.40 107.00 2090 ---- ---- ---- ---- 102.00 -3.30 105.30 2095 ---- ---- ---- ---- 100.40 -3.30 103.70 2100 ---- ---- ---- ---- 98.90 -3.30 102.20 2105 ---- ---- ---- ---- 97.30 -3.30 100.60 2110 ---- ---- ---- ---- 95.90 -3.20 99.10 2115 ---- ---- ---- ---- 94.40 -3.20 97.60 2120 ---- ---- ---- ---- 93.00 -3.10 96.10 2125 ---- ---- ---- ---- 91.60 -3.10 94.70 2130 ---- ---- ---- ---- 90.20 -3.10 93.30 2135 ---- ---- ---- ---- 88.80 -3.10 91.90 2140 ---- ---- ---- ---- 87.50 -3.00 90.50 2145 ---- ---- ---- ---- 86.20 -3.00 89.20 2150 ---- ---- ---- ---- 84.90 -3.00 87.90 2155 ---- ---- ---- ---- 83.70 -2.90 86.60 2160 ---- ---- ---- ---- 82.50 -2.90 85.40 2165 ---- ---- ---- ---- 81.30 -2.80 84.10 2170 ---- ---- ---- ---- 80.10 -2.80 82.90 2175 ---- ---- ---- ---- 78.90 -2.80 81.70 2180 ---- ---- ---- ---- 77.80 -2.80 80.60 2185 ---- ---- ---- ---- 76.70 -2.70 79.40 2190 ---- ---- ---- ---- 75.60 -2.70 78.30 2195 ---- ---- ---- ---- 74.60 -2.60 77.20 2200 ---- ---- ---- ---- 73.50 -2.70 76.20 2205 ---- ---- ---- ---- 72.50 -2.60 75.10 2210 ---- ---- ---- ---- 71.50 -2.60 74.10 2215 ---- ---- ---- ---- 70.50 -2.60 73.10 2220 ---- ---- ---- ---- 69.60 -2.50 72.10 2225 ---- ---- ---- ---- 68.60 -2.50 71.10 2230 ---- ---- ---- ---- 67.70 -2.50 70.20 2240 ---- ---- ---- ---- 66.00 -2.40 68.40 2250 ---- ---- ---- ---- 64.30 -2.30 66.60 2260 ---- ---- ---- ---- 62.60 -2.30 64.90 2270 ---- ---- ---- ---- 61.10 -2.20 63.30 2280 ---- ---- ---- ---- 59.60 -2.20 61.80 2290 ---- ---- ---- ---- 58.20 -2.10 60.30 2300 ---- ---- ---- ---- 56.80 -2.10 58.90 2310 ---- ---- ---- ---- 55.50 -2.10 57.60 2320 ---- ---- ---- ---- 54.30 -2.00 56.30 2325 ---- ---- ---- ---- 53.60 -2.10 55.70 2330 ---- ---- ---- ---- 53.10 -2.00 55.10 2350 ---- ---- ---- ---- 50.80 -1.90 52.70 2375 ---- ---- ---- ---- 48.20 -1.90 50.10 2400 ---- ---- ---- ---- 45.80 -1.80 47.60 2425 ---- ---- ---- ---- 43.60 -1.70 45.30 2450 ---- ---- ---- ---- 41.50 -1.60 43.10 2475 ---- ---- ---- ---- 39.50 -1.50 41.00 2500 ---- ---- ---- ---- 37.60 -1.40 39.00 2525 ---- ---- ---- ---- 35.70 -1.40 37.10 OMG NOV23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .10 -.10 .20 1375 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 -.10 .40 1540 ---- ---- ---- .70A .40 ---- ---- 1550 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .50 .00 .50 1580 ---- ---- ---- ---- .50 .00 .50 1590 ---- ---- ---- ---- .60 +.10 .50 1600 ---- ---- ---- ---- .60 .00 .60 1610 ---- ---- ---- ---- .60 .00 .60 1620 ---- ---- ---- ---- .60 -.10 .70 1630 ---- ---- ---- ---- .70 .00 .70 1640 ---- ---- ---- ---- .70 .00 .70 1645 ---- ---- ---- ---- .70 .00 .70 1650 ---- ---- ---- ---- .70 -.10 .80 1655 ---- ---- ---- ---- .80 .00 .80 1660 ---- ---- ---- ---- .80 .00 .80 1665 ---- ---- ---- ---- .80 .00 .80 1670 ---- ---- ---- ---- .90 .00 .90 1675 ---- ---- ---- ---- .90 .00 .90 1680 ---- ---- ---- ---- 1.00 +.10 .90 1685 ---- ---- ---- ---- 1.10 +.10 1.00 1690 ---- ---- ---- ---- 1.10 .00 1.10 1695 ---- ---- ---- ---- 1.20 +.10 1.10 1700 ---- ---- ---- ---- 1.30 +.10 1.20 1705 ---- ---- ---- ---- 1.40 +.10 1.30 1710 ---- ---- ---- ---- 1.50 +.10 1.40 1715 ---- ---- ---- ---- 1.70 +.20 1.50 1720 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1725 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1730 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 1735 ---- 2.30B ---- ---- 2.40 +.30 2.10 1740 ---- 2.60B ---- 2.50B 2.70 +.40 2.30 1745 ---- 2.90B ---- 2.90B 2.90 +.30 2.60 1750 ---- 3.30B ---- 3.30B 3.30 +.50 2.80 1755 ---- 3.70B ---- 3.70B 3.70 +.60 3.10 1760 ---- 4.10B ---- 4.10B 4.10 +.60 3.50 1765 ---- 4.60B ---- 4.50B 4.60 +.70 3.90 1770 ---- 5.20B 4.30A 4.30A 5.10 +.70 4.40 1775 ---- 5.90B 4.70A 4.70A 5.80 +.90 4.90 1780 ---- 6.70B 5.20A 5.20A 6.50 +1.00 5.50 1785 ---- 7.50B 5.80A 5.80A 7.30 +1.10 6.20 1790 ---- 8.50B 6.50A 6.50A 8.20 +1.20 7.00 1795 ---- 9.60B 7.30A 7.30A 9.30 +1.40 7.90 1800 ---- 11.30B 8.10A 11.30B 10.40 +1.50 8.90 1805 ---- 12.20B 9.10A 12.20B 11.70 +1.70 10.00 1810 ---- 13.70B 10.20A 13.60B 13.20 +1.90 11.30 1815 ---- 15.30B 11.40A 11.40A 14.70 +2.00 12.70 1820 ---- 17.20B 12.80A 17.20B 16.50 +2.30 14.20 1825 ---- 19.20B 14.40A 19.10B 18.40 +2.50 15.90 1830 ---- 21.50B 16.10A 21.40B 20.50 +2.70 17.80 1835 ---- 23.90B 18.00A 23.90B 22.80 +2.90 19.90 1840 ---- 26.50B 20.10A 26.50B 25.40 +3.30 22.10 1845 ---- 29.40B 22.40A 29.30B 28.10 +3.50 24.60 1850 ---- 32.40B 24.90A 32.20B 31.00 +3.80 27.20 1855 ---- 35.60B 27.60A 35.60B 34.10 +4.00 30.10 1860 ---- 39.00B 30.50A 39.00B 37.40 +4.30 33.10 1865 ---- ---- ---- ---- 40.90 +4.60 36.30 1870 ---- ---- ---- ---- 44.50 +4.80 39.70 1875 ---- ---- ---- ---- 48.30 +5.10 43.20 1880 ---- ---- ---- ---- 52.20 +5.30 46.90 1885 ---- ---- ---- ---- 56.20 +5.40 50.80 1890 ---- ---- ---- ---- 60.40 +5.60 54.80 1895 ---- ---- ---- ---- 64.60 +5.60 59.00 1900 ---- ---- ---- ---- 69.00 +5.80 63.20 1905 ---- ---- ---- ---- 73.50 +5.90 67.60 1910 ---- ---- ---- ---- 78.10 +6.10 72.00 1915 ---- ---- ---- ---- 82.70 +6.10 76.60 1920 ---- ---- ---- ---- 87.40 +6.30 81.10 1925 ---- ---- ---- ---- 92.10 +6.30 85.80 1930 ---- ---- ---- ---- 96.90 +6.40 90.50 1935 ---- ---- ---- ---- 101.70 +6.50 95.20 1940 ---- ---- ---- ---- 106.50 +6.50 100.00 1945 ---- ---- ---- ---- 111.30 +6.50 104.80 1950 ---- ---- ---- ---- 116.20 +6.60 109.60 1955 ---- ---- ---- ---- 121.10 +6.60 114.50 1960 ---- ---- ---- ---- 126.00 +6.70 119.30 1965 ---- ---- ---- ---- 130.90 +6.70 124.20 1970 ---- ---- ---- ---- 135.80 +6.60 129.20 1975 ---- ---- ---- ---- 140.80 +6.70 134.10 1980 ---- ---- ---- ---- 145.70 +6.70 139.00 1985 ---- ---- ---- ---- 150.60 +6.60 144.00 1990 ---- ---- ---- ---- 155.60 +6.70 148.90 1995 ---- ---- ---- ---- 160.50 +6.60 153.90 2000 ---- ---- ---- ---- 165.50 +6.70 158.80 2005 ---- ---- ---- ---- 170.40 +6.60 163.80 2010 ---- ---- ---- ---- 175.40 +6.60 168.80 2015 ---- ---- ---- ---- 180.40 +6.70 173.70 2020 ---- ---- ---- ---- 185.30 +6.60 178.70 2025 ---- ---- ---- ---- 190.30 +6.60 183.70 2030 ---- ---- ---- ---- 195.30 +6.70 188.60 2035 ---- ---- ---- ---- 200.30 +6.70 193.60 2040 ---- ---- ---- ---- 205.30 +6.70 198.60 2045 ---- ---- ---- ---- 210.20 +6.60 203.60 2050 ---- ---- ---- ---- 215.20 +6.60 208.60 2055 ---- ---- ---- ---- 220.20 +6.60 213.60 2060 ---- ---- ---- ---- 225.20 +6.70 218.50 2065 ---- ---- ---- ---- 230.20 +6.70 223.50 2070 ---- ---- ---- ---- 235.20 +6.70 228.50 2080 ---- ---- ---- ---- 245.20 +6.70 238.50 2090 ---- ---- ---- ---- 255.20 +6.70 248.50 2100 ---- ---- ---- ---- 265.20 +6.70 258.50 2110 ---- ---- ---- ---- 275.20 +6.70 268.50 2120 ---- ---- ---- ---- 285.20 +6.70 278.50 2130 ---- ---- ---- ---- 295.20 +6.70 288.50 2140 ---- ---- ---- ---- 305.20 +6.70 298.50 2150 ---- ---- ---- ---- 315.20 +6.70 308.50 2160 ---- ---- ---- ---- 325.20 +6.70 318.50 2175 ---- ---- ---- ---- 340.20 +6.70 333.50 2200 ---- ---- ---- ---- 365.20 +6.70 358.50 2225 ---- ---- ---- ---- 390.20 +6.70 383.50 2250 ---- ---- ---- ---- 415.20 +6.70 408.50 2275 ---- ---- ---- ---- 440.20 +6.70 433.50 2300 ---- ---- ---- ---- 465.20 +6.70 458.50 2325 ---- ---- ---- ---- 490.20 +6.70 483.50 2350 ---- ---- ---- ---- 515.20 +6.70 508.50 OMG DEC23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .40 .00 .40 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .50 -.10 .60 1525 ---- ---- ---- ---- .60 -.10 .70 1540 ---- ---- ---- 50.00A .70 ---- ---- 1550 ---- ---- ---- ---- .70 .00 .70 1560 ---- ---- ---- ---- .80 .00 .80 1570 ---- ---- ---- ---- .80 .00 .80 1580 ---- ---- ---- ---- .90 .00 .90 1590 ---- ---- ---- ---- 1.00 +.10 .90 1600 ---- ---- ---- ---- 1.00 .00 1.00 1610 ---- ---- ---- ---- 1.10 .00 1.10 1620 ---- ---- ---- ---- 1.20 .00 1.20 1630 ---- ---- ---- ---- 1.40 +.10 1.30 1640 ---- ---- ---- ---- 1.50 +.10 1.40 1645 ---- ---- ---- ---- 1.60 +.10 1.50 1650 ---- ---- ---- ---- 1.80 +.20 1.60 1655 ---- ---- ---- ---- 1.90 +.20 1.70 1660 ---- ---- ---- ---- 2.00 +.20 1.80 1665 ---- ---- ---- ---- 2.10 +.20 1.90 1670 ---- ---- ---- ---- 2.30 +.20 2.10 1675 ---- ---- ---- ---- 2.50 +.30 2.20 1680 ---- ---- ---- ---- 2.70 +.30 2.40 1685 ---- ---- ---- ---- 2.90 +.30 2.60 1690 ---- ---- ---- ---- 3.10 +.30 2.80 1695 ---- 3.10B ---- 3.10B 3.40 +.40 3.00 1700 ---- 3.40B ---- ---- 3.70 +.40 3.30 1705 ---- 3.70B ---- 3.70B 4.00 +.50 3.50 1710 ---- 4.00B ---- 4.00B 4.30 +.50 3.80 1715 ---- 4.40B ---- 4.40B 4.70 +.50 4.20 1720 ---- 4.90B ---- 4.80B 5.10 +.60 4.50 1725 ---- 5.30B ---- 5.30B 5.60 +.70 4.90 1730 ---- 5.80B ---- 5.80B 6.10 +.70 5.40 1735 ---- 6.40B ---- 6.30B 6.60 +.80 5.80 1740 ---- 7.00B ---- 7.00B 7.20 +.90 6.30 1745 ---- 7.70B ---- 7.70B 7.80 +.90 6.90 1750 ---- 8.40B ---- 8.40B 8.50 +1.00 7.50 1755 ---- 9.20B ---- 9.10B 9.30 +1.10 8.20 1760 ---- 10.10B ---- 10.10B 10.20 +1.20 9.00 1765 ---- 11.00B ---- 11.00B 11.10 +1.30 9.80 1770 ---- 12.10B ---- 12.00B 12.00 +1.40 10.60 1775 ---- 13.20B 11.50A 11.50A 13.10 +1.50 11.60 1780 ---- 14.30B 12.50A 12.50A 14.30 +1.70 12.60 1785 ---- 15.60B 13.60A 13.60A 15.60 +1.90 13.70 1790 ---- 17.00B 14.70A 17.00B 16.90 +2.00 14.90 1795 ---- 18.50B 15.90A 18.50B 18.40 +2.20 16.20 1800 ---- 20.10B 17.30A 20.10B 19.90 +2.30 17.60 1805 ---- 21.80B 18.70A 18.70A 21.60 +2.50 19.10 1810 ---- 23.60B 20.20A 20.20A 23.30 +2.50 20.80 1815 ---- 25.50B 21.90A 25.40B 25.20 +2.70 22.50 1820 ---- 27.60B 23.60A 23.60A 27.20 +2.80 24.40 1825 ---- 29.80B 25.50A 29.80B 29.30 +3.00 26.30 1830 ---- 32.10B 27.50A 32.00B 31.60 +3.20 28.40 1835 ---- 34.50B 29.60A 34.50B 34.00 +3.40 30.60 1840 ---- 37.10B 31.80A 37.00B 36.50 +3.50 33.00 1845 ---- 39.90B 34.20A 39.70B 39.10 +3.60 35.50 1850 ---- 42.70B 36.70A 36.70A 41.90 +3.80 38.10 1855 ---- 45.70B 39.40A 39.40A 44.80 +4.00 40.80 1860 ---- 48.90B 42.20A 48.90B 47.90 +4.30 43.60 1865 ---- 52.10B 45.10A 52.00B 51.00 +4.40 46.60 1870 ---- 55.50B 48.10A 48.10A 54.40 +4.60 49.80 1875 ---- ---- ---- ---- 57.80 +4.80 53.00 1880 ---- ---- ---- ---- 61.30 +4.90 56.40 1885 ---- ---- ---- ---- 65.00 +5.10 59.90 1890 ---- ---- ---- ---- 68.70 +5.20 63.50 1895 ---- ---- ---- ---- 72.50 +5.30 67.20 1900 ---- ---- ---- ---- 76.50 +5.40 71.10 1905 ---- ---- ---- ---- 80.50 +5.50 75.00 1910 ---- ---- ---- ---- 84.60 +5.60 79.00 1915 ---- ---- ---- ---- 88.80 +5.80 83.00 1920 ---- ---- ---- ---- 93.00 +5.80 87.20 1925 ---- ---- ---- ---- 97.30 +5.90 91.40 1930 ---- ---- ---- ---- 101.70 +6.00 95.70 1935 ---- ---- ---- ---- 106.10 +6.00 100.10 1940 ---- ---- ---- ---- 110.60 +6.10 104.50 1945 ---- ---- ---- ---- 115.10 +6.20 108.90 1950 ---- ---- ---- ---- 119.70 +6.20 113.50 1955 ---- ---- ---- ---- 124.30 +6.30 118.00 1960 ---- ---- ---- ---- 128.90 +6.30 122.60 1965 ---- ---- ---- ---- 133.60 +6.40 127.20 1970 ---- ---- ---- ---- 138.30 +6.40 131.90 1975 ---- ---- ---- ---- 143.00 +6.40 136.60 1980 ---- ---- ---- ---- 147.80 +6.50 141.30 1985 ---- ---- ---- ---- 152.50 +6.40 146.10 1990 ---- ---- ---- ---- 157.30 +6.50 150.80 1995 ---- ---- ---- ---- 162.20 +6.60 155.60 2000 ---- ---- ---- ---- 167.00 +6.60 160.40 2005 ---- ---- ---- ---- 171.80 +6.50 165.30 2010 ---- ---- ---- ---- 176.70 +6.60 170.10 2015 ---- ---- ---- ---- 181.50 +6.60 174.90 2020 ---- ---- ---- ---- 186.40 +6.60 179.80 2025 ---- ---- ---- ---- 191.30 +6.60 184.70 2030 ---- ---- ---- ---- 196.20 +6.60 189.60 2035 ---- ---- ---- ---- 201.10 +6.60 194.50 2040 ---- ---- ---- ---- 206.00 +6.60 199.40 2045 ---- ---- ---- ---- 210.90 +6.60 204.30 2050 ---- ---- ---- ---- 215.90 +6.70 209.20 2055 ---- ---- ---- ---- 220.80 +6.70 214.10 2060 ---- ---- ---- ---- 225.70 +6.60 219.10 2065 ---- ---- ---- ---- 230.70 +6.70 224.00 2070 ---- ---- ---- ---- 235.60 +6.70 228.90 2080 ---- ---- ---- ---- 245.50 +6.70 238.80 2090 ---- ---- ---- ---- 255.40 +6.60 248.80 2100 ---- ---- ---- ---- 265.40 +6.70 258.70 2110 ---- ---- ---- ---- 275.30 +6.70 268.60 2120 ---- ---- ---- ---- 285.30 +6.70 278.60 2130 ---- ---- ---- ---- 295.20 +6.60 288.60 2140 ---- ---- ---- ---- 305.20 +6.70 298.50 2150 ---- ---- ---- ---- 315.20 +6.70 308.50 2160 ---- ---- ---- ---- 325.20 +6.70 318.50 2175 ---- ---- ---- ---- 340.20 +6.70 333.50 2200 ---- ---- ---- ---- 365.20 +6.70 358.50 2225 ---- ---- ---- ---- 390.20 +6.70 383.50 2250 ---- ---- ---- ---- 415.20 +6.70 408.50 2275 ---- ---- ---- ---- 440.20 +6.70 433.50 2300 ---- ---- ---- ---- 465.20 +6.70 458.50 2325 ---- ---- ---- ---- 490.20 +6.70 483.50 2350 ---- ---- ---- ---- 515.20 +6.70 508.50 OMG JAN24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .60 .00 .60 1475 ---- ---- ---- ---- .60 .00 .60 1500 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .80 .00 .80 1550 ---- ---- ---- ---- .90 .00 .90 1560 ---- ---- ---- 50.00A 1.00 ---- ---- 1570 ---- ---- ---- ---- 1.10 .00 1.10 1575 ---- ---- ---- ---- 1.10 .00 1.10 1580 ---- ---- ---- ---- 1.20 .00 1.20 1590 ---- ---- ---- ---- 1.30 .00 1.30 1600 ---- ---- ---- ---- 1.40 .00 1.40 1610 ---- ---- ---- ---- 1.60 .00 1.60 1620 ---- ---- ---- ---- 1.80 +.10 1.70 1630 ---- ---- ---- ---- 2.10 +.20 1.90 1640 ---- ---- ---- ---- 2.30 +.10 2.20 1650 ---- ---- ---- ---- 2.60 +.20 2.40 1660 ---- ---- ---- ---- 3.00 +.20 2.80 1665 ---- ---- ---- ---- 3.20 +.30 2.90 1670 ---- ---- ---- ---- 3.40 +.30 3.10 1675 ---- ---- ---- ---- 3.60 +.30 3.30 1680 ---- ---- ---- ---- 3.90 +.30 3.60 1685 ---- 3.90B ---- 3.90B 4.20 +.40 3.80 1690 ---- 4.20B ---- 4.20B 4.50 +.40 4.10 1695 ---- 4.50B ---- 4.50B 4.80 +.40 4.40 1700 ---- 4.90B ---- 4.90B 5.10 +.40 4.70 1705 ---- 5.30B ---- 5.30B 5.50 +.50 5.00 1710 ---- 5.70B ---- 5.70B 5.90 +.60 5.30 1715 ---- 6.10B ---- 6.10B 6.30 +.60 5.70 1720 ---- 6.60B ---- 6.50B 6.80 +.60 6.20 1725 ---- 7.20B ---- 7.20B 7.30 +.70 6.60 1730 ---- 7.70B ---- 7.70B 7.90 +.80 7.10 1735 ---- 8.30B ---- 8.30B 8.50 +.90 7.60 1740 ---- 9.00B ---- 9.00B 9.10 +.90 8.20 1745 ---- 9.70B ---- 9.70B 9.80 +1.00 8.80 1750 ---- 10.50B ---- 10.50B 10.50 +1.10 9.40 1755 ---- 11.30B ---- 11.30B 11.30 +1.20 10.10 1760 ---- 12.10B ---- 12.10B 12.10 +1.20 10.90 1765 ---- 13.10B ---- 13.00B 13.10 +1.40 11.70 1770 ---- 14.10B ---- 14.10B 14.00 +1.40 12.60 1775 ---- 15.10B ---- 15.10B 15.10 +1.60 13.50 1780 ---- 16.20B ---- 16.20B 16.20 +1.70 14.50 1785 ---- 17.40B ---- 17.40B 17.30 +1.70 15.60 1790 ---- 18.70B ---- 18.70B 18.60 +1.90 16.70 1795 ---- 20.10B ---- 20.10B 19.90 +2.00 17.90 1800 ---- 21.50B 19.10A 21.50B 21.30 +2.10 19.20 1805 ---- 23.00B 20.40A 23.00B 22.80 +2.20 20.60 1810 ---- 24.70B 21.80A 24.70B 24.40 +2.40 22.00 1815 ---- 26.40B 23.30A 26.20B 26.10 +2.50 23.60 1820 ---- 28.20B 24.90A 28.20B 27.90 +2.70 25.20 1825 ---- 30.10B 26.50A 30.10B 29.80 +2.90 26.90 1830 ---- 32.10B 28.30A 32.00B 31.70 +2.90 28.80 1835 ---- 34.20B 30.10A 34.10B 33.80 +3.10 30.70 1840 ---- 36.40B 32.10A 36.40B 36.00 +3.30 32.70 1845 ---- 38.70B 34.10A 38.60B 38.20 +3.40 34.80 1850 ---- 41.10B 36.30A 41.10B 40.60 +3.50 37.10 1855 ---- 43.70B 38.50A 43.70B 43.10 +3.70 39.40 1860 ---- 46.30B 40.90A 46.30B 45.70 +3.90 41.80 1865 ---- 49.10B 43.30A 43.30A 48.40 +4.00 44.40 1870 ---- 51.90B 46.00A 51.90B 51.20 +4.10 47.10 1875 ---- 54.90B 48.60A 54.80B 54.10 +4.30 49.80 1880 ---- 57.90B 51.40A 57.90B 57.10 +4.40 52.70 1885 ---- 61.10B 54.30A 54.30A 60.20 +4.60 55.60 1890 ---- 64.30B 57.30A 64.20B 63.40 +4.70 58.70 1895 ---- 67.70B 60.40A 67.50B 66.60 +4.70 61.90 1900 ---- 71.10B 63.60A 70.80B 70.00 +4.90 65.10 1905 ---- ---- ---- ---- 73.50 +5.00 68.50 1910 ---- ---- ---- ---- 77.10 +5.20 71.90 1915 ---- ---- ---- ---- 80.70 +5.30 75.40 1920 ---- ---- ---- ---- 84.40 +5.30 79.10 1925 ---- ---- ---- ---- 88.20 +5.40 82.80 1930 ---- ---- ---- ---- 92.10 +5.60 86.50 1935 ---- ---- ---- ---- 96.00 +5.60 90.40 1940 ---- ---- ---- ---- 100.00 +5.70 94.30 1945 ---- ---- ---- ---- 104.10 +5.80 98.30 1950 ---- ---- ---- ---- 108.20 +5.90 102.30 1955 ---- ---- ---- ---- 112.40 +6.00 106.40 1960 ---- ---- ---- ---- 116.70 +6.10 110.60 1965 ---- ---- ---- ---- 121.00 +6.20 114.80 1970 ---- ---- ---- ---- 125.30 +6.20 119.10 1975 ---- ---- ---- ---- 129.70 +6.30 123.40 1980 ---- ---- ---- ---- 134.10 +6.30 127.80 1985 ---- ---- ---- ---- 138.50 +6.30 132.20 1990 ---- ---- ---- ---- 143.00 +6.30 136.70 1995 ---- ---- ---- ---- 147.50 +6.40 141.10 2000 ---- ---- ---- ---- 152.10 +6.40 145.70 2005 ---- ---- ---- ---- 156.60 +6.40 150.20 2010 ---- ---- ---- ---- 161.30 +6.50 154.80 2015 ---- ---- ---- ---- 165.90 +6.50 159.40 2020 ---- ---- ---- ---- 170.50 +6.50 164.00 2025 ---- ---- ---- ---- 175.20 +6.50 168.70 2030 ---- ---- ---- ---- 179.90 +6.50 173.40 2035 ---- ---- ---- ---- 184.70 +6.60 178.10 2040 ---- ---- ---- ---- 189.40 +6.60 182.80 2045 ---- ---- ---- ---- 194.20 +6.70 187.50 2050 ---- ---- ---- ---- 199.00 +6.70 192.30 2055 ---- ---- ---- ---- 203.80 +6.70 197.10 2060 ---- ---- ---- ---- 208.60 +6.70 201.90 2065 ---- ---- ---- ---- 213.40 +6.70 206.70 2070 ---- ---- ---- ---- 218.20 +6.70 211.50 2075 ---- ---- ---- ---- 223.10 +6.80 216.30 2080 ---- ---- ---- ---- 227.90 +6.80 221.10 2085 ---- ---- ---- ---- 232.80 +6.80 226.00 2090 ---- ---- ---- ---- 237.60 +6.70 230.90 2100 ---- ---- ---- ---- 247.40 +6.80 240.60 2110 ---- ---- ---- ---- 257.20 +6.80 250.40 2120 ---- ---- ---- ---- 267.00 +6.80 260.20 2130 ---- ---- ---- ---- 276.90 +6.90 270.00 2140 ---- ---- ---- ---- 286.70 +6.80 279.90 2150 ---- ---- ---- ---- 296.60 +6.90 289.70 2160 ---- ---- ---- ---- 306.50 +6.90 299.60 2170 ---- ---- ---- ---- 316.40 +6.90 309.50 2175 ---- ---- ---- ---- 321.40 +6.90 314.50 2180 ---- ---- ---- ---- 326.40 +6.90 319.50 2200 ---- ---- ---- ---- 346.30 +6.90 339.40 2225 ---- ---- ---- ---- 371.20 +6.90 364.30 2250 ---- ---- ---- ---- 396.20 +6.90 389.30 2275 ---- ---- ---- ---- 421.20 +6.90 414.30 2300 ---- ---- ---- ---- 446.20 +6.90 439.30 2325 ---- ---- ---- ---- 471.20 +6.90 464.30 2350 ---- ---- ---- ---- 496.20 +6.90 489.30 2375 ---- ---- ---- ---- 521.20 +6.90 514.30 OMG FEB24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .80 .00 .80 1500 ---- ---- ---- ---- .90 .00 .90 1525 ---- ---- ---- ---- 1.20 +.10 1.10 1550 ---- ---- ---- ---- 1.40 .00 1.40 1560 ---- ---- ---- 50.00A 1.60 ---- ---- 1570 ---- ---- ---- ---- 1.80 +.10 1.70 1575 ---- ---- ---- ---- 1.90 +.20 1.70 1580 ---- ---- ---- ---- 2.00 +.20 1.80 1590 ---- ---- ---- ---- 2.20 +.20 2.00 1600 ---- ---- ---- ---- 2.40 +.10 2.30 1610 ---- ---- ---- ---- 2.70 +.20 2.50 1620 ---- ---- ---- ---- 3.00 +.20 2.80 1630 ---- ---- ---- ---- 3.40 +.30 3.10 1640 ---- ---- ---- ---- 3.80 +.30 3.50 1650 ---- ---- ---- ---- 4.30 +.30 4.00 1660 ---- ---- ---- ---- 4.90 +.40 4.50 1665 ---- 4.90B ---- 4.90B 5.20 +.50 4.70 1670 ---- 5.20B ---- 5.20B 5.50 +.50 5.00 1675 ---- 5.60B ---- 5.60B 5.90 +.50 5.40 1680 ---- 5.90B ---- 5.90B 6.30 +.60 5.70 1685 ---- 6.40B ---- 6.30B 6.60 +.50 6.10 1690 ---- 6.80B ---- 6.80B 7.10 +.70 6.40 1695 ---- 7.30B ---- 7.20B 7.50 +.60 6.90 1700 ---- 7.80B ---- 7.80B 8.00 +.70 7.30 1705 ---- 8.30B ---- 8.30B 8.50 +.70 7.80 1710 ---- 8.90B ---- 8.90B 9.10 +.80 8.30 1715 ---- 9.50B ---- 9.30B 9.70 +.90 8.80 1720 ---- 10.10B ---- 10.10B 10.30 +1.00 9.30 1725 ---- 10.80B ---- 10.80B 11.00 +1.10 9.90 1730 ---- 11.60B ---- 11.60B 11.70 +1.10 10.60 1735 ---- 12.40B ---- 12.40B 12.40 +1.10 11.30 1740 ---- 13.20B ---- 13.10B 13.20 +1.20 12.00 1745 ---- 14.10B ---- 14.10B 14.10 +1.30 12.80 1750 ---- 15.00B ---- 15.00B 15.00 +1.40 13.60 1755 ---- 16.00B ---- 16.00B 16.00 +1.50 14.50 1760 ---- 17.00B ---- 17.00B 17.00 +1.60 15.40 1765 ---- 18.10B ---- 18.10B 18.00 +1.60 16.40 1770 ---- 19.30B ---- 19.30B 19.20 +1.80 17.40 1775 ---- 20.50B ---- 20.50B 20.40 +1.90 18.50 1780 ---- 21.80B ---- 21.80B 21.70 +2.00 19.70 1785 ---- 23.20B ---- 23.20B 23.00 +2.10 20.90 1790 ---- 24.70B ---- 24.70B 24.40 +2.10 22.30 1795 ---- 26.20B ---- 26.20B 25.90 +2.30 23.60 1800 ---- 27.80B 25.00A 27.80B 27.50 +2.40 25.10 1805 ---- 29.50B 26.50A 29.50B 29.10 +2.50 26.60 1810 ---- 31.20B 28.10A 31.20B 30.90 +2.60 28.30 1815 ---- 33.10B 29.70A 33.10B 32.70 +2.70 30.00 1820 ---- 35.00B 31.40A 35.00B 34.60 +2.90 31.70 1825 ---- 37.00B 33.20A 37.00B 36.60 +3.00 33.60 1830 ---- 39.10B 35.10A 39.10B 38.60 +3.00 35.60 1835 ---- 41.30B 37.10A 41.30B 40.80 +3.20 37.60 1840 ---- 43.60B 39.10A 43.60B 43.00 +3.20 39.80 1845 ---- 46.00B 41.30A 45.90B 45.40 +3.40 42.00 1850 ---- 48.50B 43.50A 48.50B 47.80 +3.50 44.30 1855 ---- 51.00B 45.90A 51.00B 50.30 +3.60 46.70 1860 ---- 53.70B 48.30A 53.60B 52.90 +3.70 49.20 1865 ---- 56.40B 50.80A 56.30B 55.70 +3.90 51.80 1870 ---- 59.30B 53.50A 59.20B 58.50 +4.00 54.50 1875 ---- 62.20B 56.20A 62.20B 61.30 +4.10 57.20 1880 ---- 65.30B 59.00A 65.10B 64.30 +4.20 60.10 1885 ---- 68.40B 61.90A 68.20B 67.40 +4.40 63.00 1890 ---- 71.60B 64.80A 71.50B 70.50 +4.40 66.10 1895 ---- 74.80B 67.90A 74.60B 73.80 +4.60 69.20 1900 ---- 78.20B 71.00A 78.20B 77.10 +4.70 72.40 1905 ---- 81.60B 74.20A 74.20A 80.50 +4.80 75.70 1910 ---- 85.10B 77.60A 77.60A 83.90 +4.90 79.00 1915 ---- ---- ---- ---- 87.50 +5.00 82.50 1920 ---- ---- ---- ---- 91.10 +5.10 86.00 1925 ---- ---- ---- ---- 94.80 +5.30 89.50 1930 ---- ---- ---- ---- 98.50 +5.30 93.20 1935 ---- ---- ---- ---- 102.30 +5.40 96.90 1940 ---- ---- ---- ---- 106.20 +5.50 100.70 1945 ---- ---- ---- ---- 110.10 +5.60 104.50 1950 ---- ---- ---- ---- 114.10 +5.70 108.40 1955 ---- ---- ---- ---- 118.10 +5.70 112.40 1960 ---- ---- ---- ---- 122.20 +5.80 116.40 1965 ---- ---- ---- ---- 126.30 +5.90 120.40 1970 ---- ---- ---- ---- 130.50 +6.00 124.50 1975 ---- ---- ---- ---- 134.70 +6.00 128.70 1980 ---- ---- ---- ---- 139.00 +6.10 132.90 1985 ---- ---- ---- ---- 143.20 +6.10 137.10 1990 ---- ---- ---- ---- 147.60 +6.20 141.40 1995 ---- ---- ---- ---- 151.90 +6.20 145.70 2000 ---- ---- ---- ---- 156.30 +6.20 150.10 2005 ---- ---- ---- ---- 160.80 +6.30 154.50 2010 ---- ---- ---- ---- 165.20 +6.30 158.90 2015 ---- ---- ---- ---- 169.70 +6.40 163.30 2020 ---- ---- ---- ---- 174.20 +6.40 167.80 2025 ---- ---- ---- ---- 178.80 +6.50 172.30 2030 ---- ---- ---- ---- 183.30 +6.40 176.90 2035 ---- ---- ---- ---- 187.90 +6.50 181.40 2040 ---- ---- ---- ---- 192.50 +6.50 186.00 2045 ---- ---- ---- ---- 197.20 +6.60 190.60 2050 ---- ---- ---- ---- 201.80 +6.60 195.20 2055 ---- ---- ---- ---- 206.50 +6.60 199.90 2060 ---- ---- ---- ---- 211.20 +6.70 204.50 2065 ---- ---- ---- ---- 215.90 +6.70 209.20 2070 ---- ---- ---- ---- 220.60 +6.70 213.90 2075 ---- ---- ---- ---- 225.30 +6.70 218.60 2080 ---- ---- ---- ---- 230.10 +6.70 223.40 2085 ---- ---- ---- ---- 234.80 +6.70 228.10 2090 ---- ---- ---- ---- 239.60 +6.80 232.80 2100 ---- ---- ---- ---- 249.20 +6.80 242.40 2110 ---- ---- ---- ---- 258.80 +6.80 252.00 2120 ---- ---- ---- ---- 268.40 +6.80 261.60 2130 ---- ---- ---- ---- 278.10 +6.80 271.30 2140 ---- ---- ---- ---- 287.90 +6.90 281.00 2150 ---- ---- ---- ---- 297.60 +6.90 290.70 2160 ---- ---- ---- ---- 307.40 +6.90 300.50 2170 ---- ---- ---- ---- 317.20 +6.90 310.30 2175 ---- ---- ---- ---- 322.10 +6.90 315.20 2180 ---- ---- ---- ---- 327.00 +6.90 320.10 2200 ---- ---- ---- ---- 346.70 +6.90 339.80 2225 ---- ---- ---- ---- 371.50 +6.90 364.60 2250 ---- ---- ---- ---- 396.30 +6.90 389.40 2275 ---- ---- ---- ---- 421.20 +6.90 414.30 2300 ---- ---- ---- ---- 446.20 +6.90 439.30 2325 ---- ---- ---- ---- 471.20 +6.90 464.30 2350 ---- ---- ---- ---- 496.20 +6.90 489.30 2375 ---- ---- ---- ---- 521.20 +6.90 514.30 OMG MAR24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.20 .00 1.20 1525 ---- ---- ---- ---- 1.50 .00 1.50 1550 ---- ---- ---- ---- 1.90 +.10 1.80 1575 ---- ---- ---- ---- 2.50 +.20 2.30 1580 ---- ---- ---- 3.00A 2.60 ---- ---- 1590 ---- ---- ---- ---- 2.90 +.20 2.70 1600 ---- ---- ---- ---- 3.20 +.20 3.00 1610 ---- ---- ---- ---- 3.50 +.20 3.30 1620 ---- ---- ---- ---- 3.90 +.30 3.60 1630 ---- ---- ---- ---- 4.40 +.40 4.00 1640 ---- ---- ---- ---- 4.90 +.40 4.50 1650 ---- 5.10B ---- 5.10B 5.40 +.40 5.00 1660 ---- 5.70B ---- 5.70B 6.10 +.50 5.60 1670 ---- 6.40B ---- 6.40B 6.80 +.60 6.20 1680 ---- 7.30B ---- 7.30B 7.50 +.60 6.90 1685 ---- 7.70B ---- 7.70B 8.00 +.70 7.30 1690 ---- 8.20B ---- 8.20B 8.40 +.60 7.80 1695 ---- 8.70B ---- 8.60B 8.90 +.70 8.20 1700 ---- 9.20B ---- 9.20B 9.40 +.70 8.70 1705 ---- 9.80B ---- 9.80B 9.90 +.70 9.20 1710 ---- 10.40B ---- 10.40B 10.50 +.80 9.70 1715 ---- 11.00B ---- 11.00B 11.10 +.90 10.20 1720 ---- 11.70B ---- 11.70B 11.70 +.90 10.80 1725 ---- 12.40B ---- 12.40B 12.40 +1.00 11.40 1730 ---- 13.10B ---- 13.10B 13.10 +1.00 12.10 1735 ---- 13.90B ---- 13.90B 13.90 +1.10 12.80 1740 ---- 14.70B ---- 14.70B 14.70 +1.20 13.50 1745 ---- 15.60B ---- 15.60B 15.50 +1.20 14.30 1750 ---- 16.50B ---- 16.50B 16.40 +1.30 15.10 1755 ---- 17.40B ---- 17.40B 17.30 +1.40 15.90 1760 ---- 18.40B ---- 18.40B 18.30 +1.50 16.80 1765 ---- 19.50B ---- 19.50B 19.30 +1.50 17.80 1770 ---- 20.60B ---- 20.60B 20.40 +1.60 18.80 1775 ---- 21.80B ---- 21.80B 21.60 +1.70 19.90 1780 ---- 23.00B ---- 23.00B 22.80 +1.80 21.00 1785 ---- 24.30B ---- 24.30B 24.00 +1.90 22.10 1790 ---- 25.70B ---- 25.70B 25.40 +2.00 23.40 1795 ---- 27.10B ---- 27.10B 26.80 +2.10 24.70 1800 ---- 28.60B ---- 28.50B 28.20 +2.20 26.00 1805 ---- 30.10B ---- 30.10B 29.70 +2.20 27.50 1810 ---- 31.70B ---- 31.70B 31.30 +2.40 28.90 1815 ---- 33.40B ---- 33.40B 33.00 +2.50 30.50 1820 ---- 35.20B ---- 35.00B 34.70 +2.60 32.10 1825 ---- 37.10B ---- 37.10B 36.60 +2.80 33.80 1830 ---- 39.00B 35.50A 38.90B 38.50 +2.90 35.60 1835 ---- 41.00B 37.30A 40.90B 40.40 +2.90 37.50 1840 ---- 43.00B 39.20A 43.00B 42.50 +3.10 39.40 1845 ---- 45.20B 41.20A 45.10B 44.60 +3.20 41.40 1850 ---- 47.40B 43.20A 47.30B 46.80 +3.30 43.50 1855 ---- 49.70B 45.30A 49.60B 49.10 +3.40 45.70 1860 ---- 52.10B 47.50A 51.90B 51.40 +3.50 47.90 1865 ---- 54.60B 49.80A 54.60B 53.90 +3.60 50.30 1870 ---- 57.20B 52.20A 57.20B 56.40 +3.70 52.70 1875 ---- 59.80B 54.60A 59.60B 59.00 +3.80 55.20 1880 ---- 62.50B 57.20A 62.40B 61.70 +4.00 57.70 1885 ---- 65.30B 59.80A 65.20B 64.50 +4.10 60.40 1890 ---- 68.20B 62.50A 67.90B 67.30 +4.20 63.10 1895 ---- 71.10B 65.20A 71.00B 70.20 +4.30 65.90 1900 ---- 74.20B 68.00A 74.20B 73.20 +4.40 68.80 1905 ---- 77.20B 71.00A 77.20B 76.30 +4.50 71.80 1910 ---- 80.40B 73.90A 73.90A 79.40 +4.60 74.80 1915 ---- 83.70B 77.00A 77.00A 82.60 +4.60 78.00 1920 ---- 87.00B 80.10A 80.10A 85.90 +4.80 81.10 1925 ---- 90.40B 83.30A 83.30A 89.30 +4.90 84.40 1930 ---- 93.80B 86.50A 86.50A 92.70 +5.00 87.70 1935 ---- 97.30B 89.90A 97.20B 96.20 +5.10 91.10 1940 ---- ---- ---- ---- 99.70 +5.10 94.60 1945 ---- ---- ---- ---- 103.30 +5.20 98.10 1950 ---- ---- ---- ---- 106.90 +5.20 101.70 1955 ---- ---- ---- ---- 110.70 +5.40 105.30 1960 ---- ---- ---- ---- 114.40 +5.40 109.00 1965 ---- ---- ---- ---- 118.20 +5.50 112.70 1970 ---- ---- ---- ---- 122.10 +5.60 116.50 1975 ---- ---- ---- ---- 126.00 +5.60 120.40 1980 ---- ---- ---- ---- 130.00 +5.70 124.30 1985 ---- ---- ---- ---- 134.00 +5.80 128.20 1990 ---- ---- ---- ---- 138.00 +5.80 132.20 1995 ---- ---- ---- ---- 142.10 +5.90 136.20 2000 ---- ---- ---- ---- 146.20 +5.90 140.30 2005 ---- ---- ---- ---- 150.40 +6.00 144.40 2010 ---- ---- ---- ---- 154.60 +6.00 148.60 2015 ---- ---- ---- ---- 158.80 +6.00 152.80 2020 ---- ---- ---- ---- 163.10 +6.10 157.00 2025 ---- ---- ---- ---- 167.40 +6.20 161.20 2030 ---- ---- ---- ---- 171.70 +6.20 165.50 2035 ---- ---- ---- ---- 176.10 +6.30 169.80 2040 ---- ---- ---- ---- 180.50 +6.30 174.20 2045 ---- ---- ---- ---- 184.90 +6.30 178.60 2050 ---- ---- ---- ---- 189.30 +6.30 183.00 2055 ---- ---- ---- ---- 193.80 +6.40 187.40 2060 ---- ---- ---- ---- 198.30 +6.50 191.80 2065 ---- ---- ---- ---- 202.80 +6.50 196.30 2070 ---- ---- ---- ---- 207.30 +6.50 200.80 2075 ---- ---- ---- ---- 211.80 +6.50 205.30 2080 ---- ---- ---- ---- 216.40 +6.50 209.90 2085 ---- ---- ---- ---- 221.00 +6.60 214.40 2090 ---- ---- ---- ---- 225.60 +6.60 219.00 2095 ---- ---- ---- ---- 230.20 +6.60 223.60 2100 ---- ---- ---- ---- 234.80 +6.60 228.20 2105 ---- ---- ---- ---- 239.50 +6.60 232.90 2110 ---- ---- ---- ---- 244.20 +6.70 237.50 2120 ---- ---- ---- ---- 253.50 +6.70 246.80 2130 ---- ---- ---- ---- 262.90 +6.70 256.20 2140 ---- ---- ---- ---- 272.40 +6.70 265.70 2150 ---- ---- ---- ---- 281.90 +6.80 275.10 2160 ---- ---- ---- ---- 291.50 +6.80 284.70 2170 ---- ---- ---- ---- 301.10 +6.90 294.20 2180 ---- ---- ---- ---- 310.70 +6.90 303.80 2190 ---- ---- ---- ---- 320.30 +6.80 313.50 2200 ---- ---- ---- ---- 330.00 +6.90 323.10 2225 ---- ---- ---- ---- 354.30 +6.90 347.40 2250 ---- ---- ---- ---- 378.80 +7.00 371.80 2275 ---- ---- ---- ---- 403.40 +7.00 396.40 2300 ---- ---- ---- ---- 428.10 +7.00 421.10 2325 ---- ---- ---- ---- 452.90 +7.00 445.90 2350 ---- ---- ---- ---- 477.80 +7.00 470.80 2375 ---- ---- ---- ---- 502.80 +7.00 495.80 2400 ---- ---- ---- ---- 527.80 +7.00 520.80 OMG APR24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- 1.00 .00 1.00 1450 ---- ---- ---- ---- 1.20 +.10 1.10 1475 ---- ---- ---- ---- 1.40 +.10 1.30 1500 ---- ---- ---- ---- 1.70 +.10 1.60 1525 ---- ---- ---- ---- 2.10 +.10 2.00 1550 ---- ---- ---- ---- 2.60 +.10 2.50 1575 ---- ---- ---- ---- 3.40 +.20 3.20 1580 ---- ---- ---- 50.00A 3.60 ---- ---- 1590 ---- ---- ---- ---- 3.90 +.20 3.70 1600 ---- ---- ---- ---- 4.40 +.30 4.10 1610 ---- ---- ---- ---- 4.80 +.30 4.50 1620 ---- ---- ---- ---- 5.40 +.40 5.00 1630 ---- ---- ---- ---- 5.90 +.40 5.50 1640 ---- ---- ---- ---- 6.60 +.50 6.10 1650 ---- ---- ---- ---- 7.30 +.50 6.80 1660 ---- ---- ---- ---- 8.10 +.60 7.50 1670 ---- ---- ---- ---- 8.90 +.60 8.30 1680 ---- ---- ---- ---- 9.90 +.70 9.20 1685 ---- ---- ---- ---- 10.40 +.70 9.70 1690 ---- ---- ---- ---- 11.00 +.80 10.20 1695 ---- ---- ---- ---- 11.50 +.80 10.70 1700 ---- ---- ---- ---- 12.10 +.80 11.30 1705 ---- ---- ---- ---- 12.80 +.90 11.90 1710 ---- ---- ---- ---- 13.50 +1.00 12.50 1715 ---- ---- ---- ---- 14.20 +1.00 13.20 1720 ---- ---- ---- ---- 14.90 +1.00 13.90 1725 ---- ---- ---- ---- 15.70 +1.00 14.70 1730 ---- ---- ---- ---- 16.60 +1.20 15.40 1735 ---- ---- ---- ---- 17.40 +1.10 16.30 1740 ---- ---- ---- ---- 18.30 +1.20 17.10 1745 ---- ---- ---- ---- 19.30 +1.30 18.00 1750 ---- ---- ---- ---- 20.30 +1.30 19.00 1755 ---- ---- ---- ---- 21.40 +1.40 20.00 1760 ---- ---- ---- ---- 22.50 +1.50 21.00 1765 ---- ---- ---- ---- 23.70 +1.60 22.10 1770 ---- ---- ---- ---- 24.90 +1.70 23.20 1775 ---- ---- ---- ---- 26.10 +1.70 24.40 1780 ---- ---- ---- ---- 27.50 +1.80 25.70 1785 ---- ---- ---- ---- 28.90 +1.90 27.00 1790 ---- ---- ---- ---- 30.30 +2.00 28.30 1795 ---- ---- ---- ---- 31.80 +2.10 29.70 1800 ---- ---- ---- ---- 33.40 +2.20 31.20 1805 ---- ---- ---- ---- 35.00 +2.30 32.70 1810 ---- ---- ---- ---- 36.70 +2.40 34.30 1815 ---- ---- ---- ---- 38.50 +2.50 36.00 1820 ---- ---- ---- ---- 40.30 +2.60 37.70 1825 ---- ---- ---- ---- 42.20 +2.70 39.50 1830 ---- ---- ---- ---- 44.20 +2.80 41.40 1835 ---- ---- ---- ---- 46.30 +3.00 43.30 1840 ---- ---- ---- ---- 48.40 +3.10 45.30 1845 ---- ---- ---- ---- 50.60 +3.20 47.40 1850 ---- ---- ---- ---- 52.90 +3.30 49.60 1855 ---- ---- ---- ---- 55.20 +3.40 51.80 1860 ---- ---- ---- ---- 57.60 +3.50 54.10 1865 ---- ---- ---- ---- 60.10 +3.60 56.50 1870 ---- ---- ---- ---- 62.70 +3.70 59.00 1875 ---- ---- ---- ---- 65.30 +3.80 61.50 1880 ---- ---- ---- ---- 68.00 +3.90 64.10 1885 ---- ---- ---- ---- 70.80 +4.00 66.80 1890 ---- ---- ---- ---- 73.60 +4.00 69.60 1895 ---- ---- ---- ---- 76.50 +4.10 72.40 1900 ---- ---- ---- ---- 79.50 +4.20 75.30 1905 ---- ---- ---- ---- 82.60 +4.40 78.20 1910 ---- ---- ---- ---- 85.70 +4.40 81.30 1915 ---- ---- ---- ---- 88.90 +4.50 84.40 1920 ---- ---- ---- ---- 92.20 +4.70 87.50 1925 ---- ---- ---- ---- 95.50 +4.80 90.70 1930 ---- ---- ---- ---- 98.80 +4.80 94.00 1935 ---- ---- ---- ---- 102.30 +4.90 97.40 1940 ---- ---- ---- ---- 105.70 +4.90 100.80 1945 ---- ---- ---- ---- 109.30 +5.10 104.20 1950 ---- ---- ---- ---- 112.90 +5.20 107.70 1955 ---- ---- ---- ---- 116.50 +5.20 111.30 1960 ---- ---- ---- ---- 120.20 +5.30 114.90 1965 ---- ---- ---- ---- 124.00 +5.40 118.60 1970 ---- ---- ---- ---- 127.70 +5.40 122.30 1975 ---- ---- ---- ---- 131.60 +5.50 126.10 1980 ---- ---- ---- ---- 135.40 +5.50 129.90 1985 ---- ---- ---- ---- 139.40 +5.60 133.80 1990 ---- ---- ---- ---- 143.30 +5.60 137.70 1995 ---- ---- ---- ---- 147.30 +5.70 141.60 2000 ---- ---- ---- ---- 151.30 +5.70 145.60 2005 ---- ---- ---- ---- 155.40 +5.80 149.60 2010 ---- ---- ---- ---- 159.50 +5.80 153.70 2015 ---- ---- ---- ---- 163.70 +6.00 157.70 2020 ---- ---- ---- ---- 167.80 +5.90 161.90 2025 ---- ---- ---- ---- 172.00 +6.00 166.00 2030 ---- ---- ---- ---- 176.30 +6.10 170.20 2035 ---- ---- ---- ---- 180.50 +6.10 174.40 2040 ---- ---- ---- ---- 184.80 +6.10 178.70 2045 ---- ---- ---- ---- 189.10 +6.10 183.00 2050 ---- ---- ---- ---- 193.40 +6.10 187.30 2055 ---- ---- ---- ---- 197.80 +6.20 191.60 2060 ---- ---- ---- ---- 202.20 +6.30 195.90 2065 ---- ---- ---- ---- 206.60 +6.30 200.30 2070 ---- ---- ---- ---- 211.00 +6.30 204.70 2075 ---- ---- ---- ---- 215.50 +6.40 209.10 2080 ---- ---- ---- ---- 220.00 +6.40 213.60 2085 ---- ---- ---- ---- 224.40 +6.30 218.10 2090 ---- ---- ---- ---- 228.90 +6.40 222.50 2095 ---- ---- ---- ---- 233.50 +6.50 227.00 2100 ---- ---- ---- ---- 238.00 +6.40 231.60 2105 ---- ---- ---- ---- 242.60 +6.50 236.10 2110 ---- ---- ---- ---- 247.20 +6.60 240.60 2120 ---- ---- ---- ---- 256.30 +6.50 249.80 2130 ---- ---- ---- ---- 265.60 +6.60 259.00 2140 ---- ---- ---- ---- 274.90 +6.70 268.20 2150 ---- ---- ---- ---- 284.30 +6.70 277.60 2160 ---- ---- ---- ---- 293.70 +6.80 286.90 2170 ---- ---- ---- ---- 303.10 +6.80 296.30 2180 ---- ---- ---- ---- 312.60 +6.80 305.80 2190 ---- ---- ---- ---- 322.10 +6.90 315.20 2200 ---- ---- ---- ---- 331.60 +6.80 324.80 2225 ---- ---- ---- ---- 355.70 +6.90 348.80 2250 ---- ---- ---- ---- 379.90 +7.00 372.90 2275 ---- ---- ---- ---- 404.20 +6.90 397.30 2300 ---- ---- ---- ---- 428.70 +6.90 421.80 2325 ---- ---- ---- ---- 453.30 +6.90 446.40 2350 ---- ---- ---- ---- 478.10 +7.00 471.10 2375 ---- ---- ---- ---- 502.90 +7.00 495.90 2400 ---- ---- ---- ---- 527.80 +7.00 520.80 OMG MAY24 Micro Gold Option PUT 1400 ---- ---- ---- 50.00A 1.00 ---- ---- 1425 ---- ---- ---- ---- 1.20 .00 1.20 1450 ---- ---- ---- ---- 1.40 .00 1.40 1475 ---- ---- ---- ---- 1.70 +.10 1.60 1500 ---- ---- ---- ---- 2.10 +.10 2.00 1525 ---- ---- ---- ---- 2.50 +.10 2.40 1550 ---- ---- ---- ---- 3.20 +.20 3.00 1575 ---- ---- ---- ---- 4.10 +.30 3.80 1600 ---- ---- ---- ---- 5.20 +.40 4.80 1610 ---- ---- ---- ---- 5.70 +.40 5.30 1620 ---- ---- ---- ---- 6.30 +.50 5.80 1625 ---- ---- ---- ---- 6.60 +.50 6.10 1630 ---- ---- ---- ---- 6.90 +.50 6.40 1640 ---- ---- ---- ---- 7.60 +.60 7.00 1650 ---- ---- ---- ---- 8.40 +.60 7.80 1660 ---- ---- ---- ---- 9.20 +.70 8.50 1670 ---- ---- ---- ---- 10.10 +.70 9.40 1680 ---- ---- ---- ---- 11.10 +.80 10.30 1690 ---- ---- ---- ---- 12.20 +.90 11.30 1700 ---- ---- ---- ---- 13.40 +.90 12.50 1705 ---- ---- ---- ---- 14.00 +.90 13.10 1710 ---- ---- ---- ---- 14.70 +1.00 13.70 1715 ---- ---- ---- ---- 15.40 +1.00 14.40 1720 ---- ---- ---- ---- 16.10 +1.10 15.00 1725 ---- ---- ---- ---- 16.90 +1.10 15.80 1730 ---- ---- ---- ---- 17.70 +1.20 16.50 1735 ---- ---- ---- ---- 18.60 +1.30 17.30 1740 ---- ---- ---- ---- 19.40 +1.20 18.20 1745 ---- ---- ---- ---- 20.40 +1.40 19.00 1750 ---- ---- ---- ---- 21.30 +1.40 19.90 1755 ---- ---- ---- ---- 22.40 +1.50 20.90 1760 ---- ---- ---- ---- 23.40 +1.50 21.90 1765 ---- ---- ---- ---- 24.50 +1.60 22.90 1770 ---- ---- ---- ---- 25.70 +1.70 24.00 1775 ---- ---- ---- ---- 26.90 +1.80 25.10 1780 ---- ---- ---- ---- 28.10 +1.80 26.30 1785 ---- ---- ---- ---- 29.40 +1.90 27.50 1790 ---- ---- ---- ---- 30.80 +2.00 28.80 1795 ---- ---- ---- ---- 32.20 +2.10 30.10 1800 ---- ---- ---- ---- 33.70 +2.20 31.50 1805 ---- ---- ---- ---- 35.20 +2.30 32.90 1810 ---- ---- ---- ---- 36.80 +2.40 34.40 1815 ---- ---- ---- ---- 38.40 +2.40 36.00 1820 ---- ---- ---- ---- 40.10 +2.50 37.60 1825 ---- ---- ---- ---- 41.90 +2.60 39.30 1830 ---- ---- ---- ---- 43.70 +2.70 41.00 1835 ---- ---- ---- ---- 45.60 +2.80 42.80 1840 ---- ---- ---- ---- 47.60 +2.90 44.70 1845 ---- ---- ---- ---- 49.60 +3.00 46.60 1850 ---- ---- ---- ---- 51.70 +3.10 48.60 1855 ---- ---- ---- ---- 53.80 +3.20 50.60 1860 ---- ---- ---- ---- 56.00 +3.30 52.70 1865 ---- ---- ---- ---- 58.30 +3.40 54.90 1870 ---- ---- ---- ---- 60.70 +3.50 57.20 1875 ---- ---- ---- ---- 63.10 +3.60 59.50 1880 ---- ---- ---- ---- 65.60 +3.70 61.90 1885 ---- ---- ---- ---- 68.10 +3.80 64.30 1890 ---- ---- ---- ---- 70.70 +3.90 66.80 1895 ---- ---- ---- ---- 73.40 +4.00 69.40 1900 ---- ---- ---- ---- 76.10 +4.00 72.10 1905 ---- ---- ---- ---- 78.90 +4.10 74.80 1910 ---- ---- ---- ---- 81.80 +4.30 77.50 1915 ---- ---- ---- ---- 84.70 +4.30 80.40 1920 ---- ---- ---- ---- 87.70 +4.40 83.30 1925 ---- ---- ---- ---- 90.70 +4.40 86.30 1930 ---- ---- ---- ---- 93.80 +4.50 89.30 1935 ---- ---- ---- ---- 97.00 +4.60 92.40 1940 ---- ---- ---- ---- 100.20 +4.70 95.50 1945 ---- ---- ---- ---- 103.50 +4.80 98.70 1950 ---- ---- ---- ---- 106.80 +4.80 102.00 1955 ---- ---- ---- ---- 110.20 +4.90 105.30 1960 ---- ---- ---- ---- 113.70 +5.00 108.70 1965 ---- ---- ---- ---- 117.10 +5.00 112.10 1970 ---- ---- ---- ---- 120.70 +5.10 115.60 1975 ---- ---- ---- ---- 124.30 +5.20 119.10 1980 ---- ---- ---- ---- 127.90 +5.20 122.70 1985 ---- ---- ---- ---- 131.60 +5.30 126.30 1990 ---- ---- ---- ---- 135.30 +5.40 129.90 1995 ---- ---- ---- ---- 139.10 +5.50 133.60 2000 ---- ---- ---- ---- 142.90 +5.50 137.40 2005 ---- ---- ---- ---- 146.70 +5.50 141.20 2010 ---- ---- ---- ---- 150.60 +5.60 145.00 2015 ---- ---- ---- ---- 154.50 +5.70 148.80 2020 ---- ---- ---- ---- 158.50 +5.80 152.70 2025 ---- ---- ---- ---- 162.50 +5.80 156.70 2030 ---- ---- ---- ---- 166.50 +5.90 160.60 2035 ---- ---- ---- ---- 170.50 +5.90 164.60 2040 ---- ---- ---- ---- 174.60 +5.90 168.70 2045 ---- ---- ---- ---- 178.70 +6.00 172.70 2050 ---- ---- ---- ---- 182.90 +6.10 176.80 2055 ---- ---- ---- ---- 187.10 +6.10 181.00 2060 ---- ---- ---- ---- 191.30 +6.20 185.10 2065 ---- ---- ---- ---- 195.50 +6.20 189.30 2070 ---- ---- ---- ---- 199.70 +6.20 193.50 2075 ---- ---- ---- ---- 204.00 +6.20 197.80 2080 ---- ---- ---- ---- 208.30 +6.30 202.00 2085 ---- ---- ---- ---- 212.60 +6.30 206.30 2090 ---- ---- ---- ---- 217.00 +6.40 210.60 2095 ---- ---- ---- ---- 221.30 +6.40 214.90 2100 ---- ---- ---- ---- 225.70 +6.40 219.30 2105 ---- ---- ---- ---- 230.10 +6.40 223.70 2110 ---- ---- ---- ---- 234.50 +6.50 228.00 2115 ---- ---- ---- ---- 238.90 +6.40 232.50 2120 ---- ---- ---- ---- 243.40 +6.50 236.90 2125 ---- ---- ---- ---- 247.90 +6.60 241.30 2130 ---- ---- ---- ---- 252.40 +6.60 245.80 2140 ---- ---- ---- ---- 261.40 +6.60 254.80 2150 ---- ---- ---- ---- 270.50 +6.70 263.80 2160 ---- ---- ---- ---- 279.60 +6.70 272.90 2170 ---- ---- ---- ---- 288.80 +6.70 282.10 2180 ---- ---- ---- ---- 298.00 +6.70 291.30 2190 ---- ---- ---- ---- 307.30 +6.80 300.50 2200 ---- ---- ---- ---- 316.60 +6.80 309.80 2210 ---- ---- ---- ---- 326.00 +6.90 319.10 2220 ---- ---- ---- ---- 335.40 +6.90 328.50 2225 ---- ---- ---- ---- 340.10 +6.90 333.20 2250 ---- ---- ---- ---- 363.90 +7.00 356.90 2275 ---- ---- ---- ---- 387.80 +7.10 380.70 2300 ---- ---- ---- ---- 411.90 +7.10 404.80 2325 ---- ---- ---- ---- 436.10 +7.10 429.00 2350 ---- ---- ---- ---- 460.50 +7.10 453.40 2375 ---- ---- ---- ---- 485.00 +7.10 477.90 2400 ---- ---- ---- ---- 509.70 +7.20 502.50 OMG JUN24 Micro Gold Option PUT 1400 ---- ---- ---- 50.00A 1.20 ---- ---- 1425 ---- ---- ---- ---- 1.50 +.10 1.40 1450 ---- ---- ---- ---- 1.80 +.10 1.70 1475 ---- ---- ---- ---- 2.20 +.10 2.10 1500 ---- ---- ---- ---- 2.80 +.20 2.60 1525 ---- ---- ---- ---- 3.50 +.30 3.20 1550 ---- ---- ---- ---- 4.40 +.30 4.10 1575 ---- ---- ---- ---- 5.50 +.40 5.10 1600 ---- ---- ---- ---- 6.90 +.50 6.40 1610 ---- ---- ---- ---- 7.60 +.60 7.00 1620 ---- ---- ---- ---- 8.30 +.70 7.60 1625 ---- ---- ---- ---- 8.60 +.60 8.00 1630 ---- ---- ---- ---- 9.00 +.70 8.30 1640 ---- ---- ---- ---- 9.90 +.80 9.10 1650 ---- ---- ---- ---- 10.80 +.80 10.00 1660 ---- ---- ---- ---- 11.80 +.90 10.90 1670 ---- ---- ---- ---- 12.80 +.90 11.90 1680 ---- ---- ---- ---- 14.00 +1.00 13.00 1690 ---- ---- ---- ---- 15.30 +1.10 14.20 1700 ---- ---- ---- ---- 16.70 +1.20 15.50 1705 ---- ---- ---- ---- 17.40 +1.20 16.20 1710 ---- ---- ---- ---- 18.20 +1.30 16.90 1715 ---- ---- ---- ---- 19.00 +1.30 17.70 1720 ---- ---- ---- ---- 19.80 +1.30 18.50 1725 ---- ---- ---- ---- 20.70 +1.40 19.30 1730 ---- ---- ---- ---- 21.60 +1.40 20.20 1735 ---- ---- ---- ---- 22.60 +1.50 21.10 1740 ---- ---- ---- ---- 23.60 +1.60 22.00 1745 ---- ---- ---- ---- 24.60 +1.60 23.00 1750 ---- ---- ---- ---- 25.60 +1.60 24.00 1755 ---- ---- ---- ---- 26.80 +1.70 25.10 1760 ---- ---- ---- ---- 27.90 +1.70 26.20 1765 ---- ---- ---- ---- 29.10 +1.80 27.30 1770 ---- ---- ---- ---- 30.40 +1.90 28.50 1775 ---- ---- ---- ---- 31.70 +2.00 29.70 1780 ---- ---- ---- ---- 33.00 +2.00 31.00 1785 ---- ---- ---- ---- 34.40 +2.00 32.40 1790 ---- ---- ---- ---- 35.90 +2.20 33.70 1795 ---- ---- ---- ---- 37.40 +2.20 35.20 1800 ---- ---- ---- ---- 39.00 +2.30 36.70 1805 ---- ---- ---- ---- 40.60 +2.40 38.20 1810 ---- ---- ---- ---- 42.20 +2.40 39.80 1815 ---- ---- ---- ---- 44.00 +2.60 41.40 1820 ---- ---- ---- ---- 45.80 +2.70 43.10 1825 ---- ---- ---- ---- 47.60 +2.70 44.90 1830 ---- ---- ---- ---- 49.50 +2.80 46.70 1835 ---- ---- ---- ---- 51.50 +2.90 48.60 1840 ---- ---- ---- ---- 53.50 +2.90 50.60 1845 ---- ---- ---- ---- 55.60 +3.00 52.60 1850 ---- ---- ---- ---- 57.70 +3.10 54.60 1855 ---- ---- ---- ---- 59.90 +3.20 56.70 1860 ---- ---- ---- ---- 62.20 +3.30 58.90 1865 ---- ---- ---- ---- 64.50 +3.40 61.10 1870 ---- ---- ---- ---- 66.90 +3.40 63.50 1875 ---- ---- ---- ---- 69.40 +3.60 65.80 1880 ---- ---- ---- ---- 71.90 +3.70 68.20 1885 ---- ---- ---- ---- 74.50 +3.80 70.70 1890 ---- ---- ---- ---- 77.10 +3.80 73.30 1895 ---- ---- ---- ---- 79.80 +3.90 75.90 1900 ---- ---- ---- ---- 82.60 +4.00 78.60 1905 ---- ---- ---- ---- 85.40 +4.10 81.30 1910 ---- ---- ---- ---- 88.20 +4.10 84.10 1915 ---- ---- ---- ---- 91.20 +4.30 86.90 1920 ---- ---- ---- ---- 94.20 +4.40 89.80 1925 ---- ---- ---- ---- 97.20 +4.40 92.80 1930 ---- ---- ---- ---- 100.30 +4.50 95.80 1935 ---- ---- ---- ---- 103.50 +4.60 98.90 1940 ---- ---- ---- ---- 106.70 +4.70 102.00 1945 ---- ---- ---- ---- 109.90 +4.70 105.20 1950 ---- ---- ---- ---- 113.20 +4.80 108.40 1955 ---- ---- ---- ---- 116.60 +4.90 111.70 1960 ---- ---- ---- ---- 120.00 +5.00 115.00 1965 ---- ---- ---- ---- 123.40 +5.00 118.40 1970 ---- ---- ---- ---- 126.90 +5.00 121.90 1975 ---- ---- ---- ---- 130.40 +5.10 125.30 1980 ---- ---- ---- ---- 134.00 +5.10 128.90 1985 ---- ---- ---- ---- 137.70 +5.30 132.40 1990 ---- ---- ---- ---- 141.30 +5.30 136.00 1995 ---- ---- ---- ---- 145.00 +5.30 139.70 2000 ---- ---- ---- ---- 148.80 +5.40 143.40 2005 ---- ---- ---- ---- 152.50 +5.40 147.10 2010 ---- ---- ---- ---- 156.40 +5.50 150.90 2015 ---- ---- ---- ---- 160.20 +5.50 154.70 2020 ---- ---- ---- ---- 164.10 +5.60 158.50 2025 ---- ---- ---- ---- 168.00 +5.60 162.40 2030 ---- ---- ---- ---- 172.00 +5.70 166.30 2035 ---- ---- ---- ---- 175.90 +5.70 170.20 2040 ---- ---- ---- ---- 179.90 +5.70 174.20 2045 ---- ---- ---- ---- 184.00 +5.80 178.20 2050 ---- ---- ---- ---- 188.10 +5.90 182.20 2055 ---- ---- ---- ---- 192.10 +5.90 186.20 2060 ---- ---- ---- ---- 196.30 +6.00 190.30 2065 ---- ---- ---- ---- 200.40 +6.00 194.40 2070 ---- ---- ---- ---- 204.60 +6.00 198.60 2075 ---- ---- ---- ---- 208.80 +6.10 202.70 2080 ---- ---- ---- ---- 213.00 +6.10 206.90 2085 ---- ---- ---- ---- 217.20 +6.10 211.10 2090 ---- ---- ---- ---- 221.50 +6.20 215.30 2095 ---- ---- ---- ---- 225.80 +6.20 219.60 2100 ---- ---- ---- ---- 230.10 +6.30 223.80 2105 ---- ---- ---- ---- 234.40 +6.30 228.10 2110 ---- ---- ---- ---- 238.80 +6.40 232.40 2115 ---- ---- ---- ---- 243.10 +6.30 236.80 2120 ---- ---- ---- ---- 247.50 +6.40 241.10 2125 ---- ---- ---- ---- 251.90 +6.40 245.50 2130 ---- ---- ---- ---- 256.30 +6.40 249.90 2140 ---- ---- ---- ---- 265.20 +6.50 258.70 2150 ---- ---- ---- ---- 274.10 +6.50 267.60 2160 ---- ---- ---- ---- 283.10 +6.60 276.50 2170 ---- ---- ---- ---- 292.10 +6.60 285.50 2180 ---- ---- ---- ---- 301.20 +6.60 294.60 2190 ---- ---- ---- ---- 310.40 +6.70 303.70 2200 ---- ---- ---- ---- 319.60 +6.80 312.80 2210 ---- ---- ---- ---- 328.80 +6.80 322.00 2220 ---- ---- ---- ---- 338.10 +6.90 331.20 2225 ---- ---- ---- ---- 342.70 +6.80 335.90 2250 ---- ---- ---- ---- 366.10 +6.90 359.20 2275 ---- ---- ---- ---- 389.80 +7.00 382.80 2300 ---- ---- ---- ---- 413.60 +7.10 406.50 2325 ---- ---- ---- ---- 437.60 +7.10 430.50 2350 ---- ---- ---- ---- 461.70 +7.10 454.60 2375 ---- ---- ---- ---- 486.00 +7.10 478.90 2400 ---- ---- ---- ---- 510.40 +7.10 503.30 OMG JUL24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.90 +.30 1.60 1450 ---- ---- ---- ---- 2.30 +.30 2.00 1475 ---- ---- ---- ---- 2.80 +.40 2.40 1500 ---- ---- ---- ---- 3.30 +.30 3.00 1525 ---- ---- ---- ---- 4.10 +.30 3.80 1550 ---- ---- ---- ---- 5.00 +.30 4.70 1575 ---- ---- ---- ---- 6.20 +.40 5.80 1600 ---- ---- ---- ---- 7.60 +.40 7.20 1620 ---- ---- ---- ---- 9.00 +.60 8.40 1625 ---- ---- ---- ---- 9.40 +.60 8.80 1630 ---- ---- ---- ---- 9.80 +.60 9.20 1640 ---- ---- ---- ---- 10.70 +.70 10.00 1650 ---- ---- ---- ---- 11.60 +.80 10.80 1660 ---- ---- ---- ---- 12.60 +.90 11.70 1670 ---- ---- ---- ---- 13.70 +1.00 12.70 1680 ---- ---- ---- ---- 14.80 +1.00 13.80 1690 ---- ---- ---- ---- 16.10 +1.10 15.00 1700 ---- ---- ---- ---- 17.50 +1.20 16.30 1710 ---- ---- ---- ---- 18.90 +1.20 17.70 1715 ---- ---- ---- 50.00A 19.70 ---- ---- 1720 ---- ---- ---- ---- 20.50 +1.30 19.20 1725 ---- ---- ---- ---- 21.40 +1.40 20.00 1730 ---- ---- ---- ---- 22.30 +1.40 20.90 1735 ---- ---- ---- ---- 23.20 +1.50 21.70 1740 ---- ---- ---- ---- 24.10 +1.50 22.60 1745 ---- ---- ---- ---- 25.10 +1.50 23.60 1750 ---- ---- ---- ---- 26.10 +1.50 24.60 1755 ---- ---- ---- ---- 27.20 +1.60 25.60 1760 ---- ---- ---- ---- 28.30 +1.70 26.60 1765 ---- ---- ---- ---- 29.50 +1.80 27.70 1770 ---- ---- ---- ---- 30.70 +1.90 28.80 1775 ---- ---- ---- ---- 31.90 +1.90 30.00 1780 ---- ---- ---- ---- 33.20 +2.00 31.20 1785 ---- ---- ---- ---- 34.50 +2.00 32.50 1790 ---- ---- ---- ---- 35.80 +2.00 33.80 1795 ---- ---- ---- ---- 37.30 +2.10 35.20 1800 ---- ---- ---- ---- 38.70 +2.10 36.60 1805 ---- ---- ---- ---- 40.20 +2.20 38.00 1810 ---- ---- ---- ---- 41.80 +2.30 39.50 1815 ---- ---- ---- ---- 43.40 +2.40 41.00 1820 ---- ---- ---- ---- 45.10 +2.50 42.60 1825 ---- ---- ---- ---- 46.80 +2.50 44.30 1830 ---- ---- ---- ---- 48.60 +2.60 46.00 1835 ---- ---- ---- ---- 50.40 +2.70 47.70 1840 ---- ---- ---- ---- 52.30 +2.80 49.50 1845 ---- ---- ---- ---- 54.20 +2.80 51.40 1850 ---- ---- ---- ---- 56.20 +2.90 53.30 1855 ---- ---- ---- ---- 58.20 +3.00 55.20 1860 ---- ---- ---- ---- 60.40 +3.10 57.30 1865 ---- ---- ---- ---- 62.50 +3.20 59.30 1870 ---- ---- ---- ---- 64.70 +3.20 61.50 1875 ---- ---- ---- ---- 67.00 +3.30 63.70 1880 ---- ---- ---- ---- 69.30 +3.40 65.90 1885 ---- ---- ---- ---- 71.70 +3.50 68.20 1890 ---- ---- ---- ---- 74.20 +3.60 70.60 1895 ---- ---- ---- ---- 76.70 +3.70 73.00 1900 ---- ---- ---- ---- 79.20 +3.70 75.50 1905 ---- ---- ---- ---- 81.90 +3.90 78.00 1910 ---- ---- ---- ---- 84.50 +3.90 80.60 1915 ---- ---- ---- ---- 87.30 +4.10 83.20 1920 ---- ---- ---- ---- 90.10 +4.10 86.00 1925 ---- ---- ---- ---- 92.90 +4.20 88.70 1930 ---- ---- ---- ---- 95.80 +4.30 91.50 1935 ---- ---- ---- ---- 98.80 +4.40 94.40 1940 ---- ---- ---- ---- 101.80 +4.50 97.30 1945 ---- ---- ---- ---- 104.90 +4.60 100.30 1950 ---- ---- ---- ---- 108.00 +4.60 103.40 1955 ---- ---- ---- ---- 111.10 +4.60 106.50 1960 ---- ---- ---- ---- 114.30 +4.70 109.60 1965 ---- ---- ---- ---- 117.60 +4.80 112.80 1970 ---- ---- ---- ---- 120.90 +4.90 116.00 1975 ---- ---- ---- ---- 124.30 +5.00 119.30 1980 ---- ---- ---- ---- 127.60 +5.00 122.60 1985 ---- ---- ---- ---- 131.10 +5.10 126.00 1990 ---- ---- ---- ---- 134.60 +5.20 129.40 1995 ---- ---- ---- ---- 138.10 +5.30 132.80 2000 ---- ---- ---- ---- 141.60 +5.30 136.30 2005 ---- ---- ---- ---- 145.20 +5.30 139.90 2010 ---- ---- ---- ---- 148.90 +5.50 143.40 2015 ---- ---- ---- ---- 152.60 +5.50 147.10 2020 ---- ---- ---- ---- 156.30 +5.60 150.70 2025 ---- ---- ---- ---- 160.00 +5.60 154.40 2030 ---- ---- ---- ---- 163.80 +5.70 158.10 2035 ---- ---- ---- ---- 167.60 +5.70 161.90 2040 ---- ---- ---- ---- 171.40 +5.80 165.60 2045 ---- ---- ---- ---- 175.30 +5.80 169.50 2050 ---- ---- ---- ---- 179.20 +5.90 173.30 2055 ---- ---- ---- ---- 183.20 +6.00 177.20 2060 ---- ---- ---- ---- 187.10 +6.00 181.10 2065 ---- ---- ---- ---- 191.10 +6.10 185.00 2070 ---- ---- ---- ---- 195.10 +6.10 189.00 2075 ---- ---- ---- ---- 199.20 +6.20 193.00 2080 ---- ---- ---- ---- 203.20 +6.20 197.00 2085 ---- ---- ---- ---- 207.30 +6.20 201.10 2090 ---- ---- ---- ---- 211.40 +6.30 205.10 2095 ---- ---- ---- ---- 215.60 +6.40 209.20 2100 ---- ---- ---- ---- 219.70 +6.30 213.40 2105 ---- ---- ---- ---- 223.90 +6.40 217.50 2110 ---- ---- ---- ---- 228.10 +6.40 221.70 2115 ---- ---- ---- ---- 232.40 +6.50 225.90 2120 ---- ---- ---- ---- 236.60 +6.50 230.10 2125 ---- ---- ---- ---- 240.90 +6.60 234.30 2130 ---- ---- ---- ---- 245.20 +6.60 238.60 2135 ---- ---- ---- ---- 249.50 +6.70 242.80 2140 ---- ---- ---- ---- 253.80 +6.70 247.10 2150 ---- ---- ---- ---- 262.50 +6.70 255.80 2160 ---- ---- ---- ---- 271.20 +6.70 264.50 2170 ---- ---- ---- ---- 280.00 +6.80 273.20 2180 ---- ---- ---- ---- 288.90 +6.80 282.10 2190 ---- ---- ---- ---- 297.80 +6.80 291.00 2200 ---- ---- ---- ---- 306.80 +6.90 299.90 2210 ---- ---- ---- ---- 315.90 +7.00 308.90 2220 ---- ---- ---- ---- 324.90 +6.90 318.00 2225 ---- ---- ---- ---- 329.50 +7.00 322.50 2230 ---- ---- ---- ---- 334.10 +7.00 327.10 2240 ---- ---- ---- ---- 343.20 +7.00 336.20 2250 ---- ---- ---- ---- 352.50 +7.10 345.40 2275 ---- ---- ---- ---- 375.70 +7.20 368.50 2300 ---- ---- ---- ---- 399.10 +7.20 391.90 2325 ---- ---- ---- ---- 422.70 +7.30 415.40 2350 ---- ---- ---- ---- 446.50 +7.40 439.10 2375 ---- ---- ---- ---- 470.50 +7.40 463.10 2400 ---- ---- ---- ---- 494.60 +7.50 487.10 2425 ---- ---- ---- ---- 518.80 +7.40 511.40 OMG AUG24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 2.30 +.10 2.20 1450 ---- ---- ---- ---- 2.90 +.20 2.70 1475 ---- ---- ---- ---- 3.50 +.20 3.30 1500 ---- ---- ---- ---- 4.30 +.30 4.00 1525 ---- ---- ---- ---- 5.20 +.30 4.90 1550 ---- ---- ---- ---- 6.40 +.40 6.00 1575 ---- ---- ---- ---- 7.70 +.40 7.30 1600 ---- ---- ---- ---- 9.40 +.60 8.80 1620 ---- ---- ---- ---- 11.00 +.70 10.30 1625 ---- ---- ---- ---- 11.50 +.70 10.80 1630 ---- ---- ---- ---- 11.90 +.70 11.20 1640 ---- ---- ---- ---- 12.90 +.80 12.10 1650 ---- ---- ---- ---- 13.90 +.80 13.10 1660 ---- ---- ---- ---- 15.10 +1.00 14.10 1670 ---- ---- ---- ---- 16.30 +1.00 15.30 1680 ---- ---- ---- ---- 17.60 +1.10 16.50 1690 ---- ---- ---- ---- 19.00 +1.20 17.80 1700 ---- ---- ---- ---- 20.50 +1.20 19.30 1710 ---- ---- ---- ---- 22.10 +1.30 20.80 1715 ---- ---- ---- 50.00A 23.00 ---- ---- 1720 ---- ---- ---- ---- 23.90 +1.40 22.50 1725 ---- ---- ---- ---- 24.80 +1.50 23.30 1730 ---- ---- ---- ---- 25.70 +1.40 24.30 1735 ---- ---- ---- ---- 26.70 +1.50 25.20 1740 ---- ---- ---- ---- 27.80 +1.60 26.20 1745 ---- ---- ---- ---- 28.80 +1.60 27.20 1750 ---- ---- ---- ---- 29.90 +1.70 28.20 1755 ---- ---- ---- ---- 31.10 +1.80 29.30 1760 ---- ---- ---- ---- 32.20 +1.80 30.40 1765 ---- ---- ---- ---- 33.50 +1.90 31.60 1770 ---- ---- ---- ---- 34.70 +1.90 32.80 1775 ---- ---- ---- ---- 36.00 +2.00 34.00 1780 ---- ---- ---- ---- 37.40 +2.10 35.30 1785 ---- ---- ---- ---- 38.80 +2.10 36.70 1790 ---- ---- ---- ---- 40.20 +2.20 38.00 1795 ---- ---- ---- ---- 41.70 +2.20 39.50 1800 ---- ---- ---- ---- 43.20 +2.30 40.90 1805 ---- ---- ---- ---- 44.80 +2.40 42.40 1810 ---- ---- ---- ---- 46.40 +2.40 44.00 1815 ---- ---- ---- ---- 48.10 +2.50 45.60 1820 ---- ---- ---- ---- 49.90 +2.60 47.30 1825 ---- ---- ---- ---- 51.60 +2.60 49.00 1830 ---- ---- ---- ---- 53.50 +2.80 50.70 1835 ---- ---- ---- ---- 55.30 +2.70 52.60 1840 ---- ---- ---- ---- 57.30 +2.90 54.40 1845 ---- ---- ---- ---- 59.30 +3.00 56.30 1850 ---- ---- ---- ---- 61.30 +3.00 58.30 1855 ---- ---- ---- ---- 63.40 +3.10 60.30 1860 ---- ---- ---- ---- 65.60 +3.20 62.40 1865 ---- ---- ---- ---- 67.80 +3.30 64.50 1870 ---- ---- ---- ---- 70.00 +3.30 66.70 1875 ---- ---- ---- ---- 72.30 +3.40 68.90 1880 ---- ---- ---- ---- 74.70 +3.50 71.20 1885 ---- ---- ---- ---- 77.10 +3.60 73.50 1890 ---- ---- ---- ---- 79.60 +3.70 75.90 1895 ---- ---- ---- ---- 82.10 +3.70 78.40 1900 ---- ---- ---- ---- 84.70 +3.80 80.90 1905 ---- ---- ---- ---- 87.30 +3.90 83.40 1910 ---- ---- ---- ---- 90.00 +4.00 86.00 1915 ---- ---- ---- ---- 92.70 +4.00 88.70 1920 ---- ---- ---- ---- 95.50 +4.10 91.40 1925 ---- ---- ---- ---- 98.40 +4.20 94.20 1930 ---- ---- ---- ---- 101.30 +4.30 97.00 1935 ---- ---- ---- ---- 104.20 +4.30 99.90 1940 ---- ---- ---- ---- 107.20 +4.40 102.80 1945 ---- ---- ---- ---- 110.30 +4.50 105.80 1950 ---- ---- ---- ---- 113.40 +4.60 108.80 1955 ---- ---- ---- ---- 116.50 +4.60 111.90 1960 ---- ---- ---- ---- 119.70 +4.70 115.00 1965 ---- ---- ---- ---- 123.00 +4.90 118.10 1970 ---- ---- ---- ---- 126.20 +4.80 121.40 1975 ---- ---- ---- ---- 129.60 +5.00 124.60 1980 ---- ---- ---- ---- 132.90 +5.00 127.90 1985 ---- ---- ---- ---- 136.30 +5.00 131.30 1990 ---- ---- ---- ---- 139.80 +5.20 134.60 1995 ---- ---- ---- ---- 143.30 +5.20 138.10 2000 ---- ---- ---- ---- 146.80 +5.30 141.50 2005 ---- ---- ---- ---- 150.40 +5.40 145.00 2010 ---- ---- ---- ---- 154.00 +5.40 148.60 2015 ---- ---- ---- ---- 157.60 +5.40 152.20 2020 ---- ---- ---- ---- 161.30 +5.50 155.80 2025 ---- ---- ---- ---- 165.00 +5.60 159.40 2030 ---- ---- ---- ---- 168.70 +5.60 163.10 2035 ---- ---- ---- ---- 172.50 +5.70 166.80 2040 ---- ---- ---- ---- 176.30 +5.70 170.60 2045 ---- ---- ---- ---- 180.10 +5.70 174.40 2050 ---- ---- ---- ---- 184.00 +5.80 178.20 2055 ---- ---- ---- ---- 187.80 +5.80 182.00 2060 ---- ---- ---- ---- 191.80 +5.90 185.90 2065 ---- ---- ---- ---- 195.70 +5.90 189.80 2070 ---- ---- ---- ---- 199.70 +6.00 193.70 2075 ---- ---- ---- ---- 203.70 +6.00 197.70 2080 ---- ---- ---- ---- 207.70 +6.10 201.60 2085 ---- ---- ---- ---- 211.70 +6.10 205.60 2090 ---- ---- ---- ---- 215.80 +6.10 209.70 2095 ---- ---- ---- ---- 219.90 +6.20 213.70 2100 ---- ---- ---- ---- 224.00 +6.20 217.80 2105 ---- ---- ---- ---- 228.10 +6.20 221.90 2110 ---- ---- ---- ---- 232.30 +6.30 226.00 2115 ---- ---- ---- ---- 236.40 +6.30 230.10 2120 ---- ---- ---- ---- 240.60 +6.30 234.30 2125 ---- ---- ---- ---- 244.80 +6.40 238.40 2130 ---- ---- ---- ---- 249.10 +6.50 242.60 2135 ---- ---- ---- ---- 253.30 +6.50 246.80 2140 ---- ---- ---- ---- 257.60 +6.50 251.10 2150 ---- ---- ---- ---- 266.20 +6.60 259.60 2160 ---- ---- ---- ---- 274.80 +6.60 268.20 2170 ---- ---- ---- ---- 283.50 +6.70 276.80 2180 ---- ---- ---- ---- 292.30 +6.80 285.50 2190 ---- ---- ---- ---- 301.10 +6.80 294.30 2200 ---- ---- ---- ---- 310.00 +6.90 303.10 2210 ---- ---- ---- ---- 318.90 +6.90 312.00 2220 ---- ---- ---- ---- 327.90 +6.90 321.00 2225 ---- ---- ---- ---- 332.40 +7.00 325.40 2230 ---- ---- ---- ---- 336.90 +7.00 329.90 2240 ---- ---- ---- ---- 346.00 +7.00 339.00 2250 ---- ---- ---- ---- 355.10 +7.00 348.10 2275 ---- ---- ---- ---- 378.00 +7.10 370.90 2300 ---- ---- ---- ---- 401.20 +7.10 394.10 2325 ---- ---- ---- ---- 424.60 +7.20 417.40 2350 ---- ---- ---- ---- 448.20 +7.30 440.90 2375 ---- ---- ---- ---- 471.90 +7.30 464.60 2400 ---- ---- ---- ---- 495.90 +7.40 488.50 2425 ---- ---- ---- ---- 519.90 +7.40 512.50 OMG SEP24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 3.30 +.20 3.10 1475 ---- ---- ---- ---- 4.00 +.30 3.70 1500 ---- ---- ---- ---- 4.80 +.30 4.50 1525 ---- ---- ---- ---- 5.80 +.30 5.50 1550 ---- ---- ---- ---- 7.10 +.50 6.60 1575 ---- ---- ---- ---- 8.50 +.50 8.00 1600 ---- ---- ---- ---- 10.30 +.60 9.70 1625 ---- ---- ---- ---- 12.40 +.70 11.70 1640 ---- ---- ---- ---- 13.80 +.70 13.10 1650 ---- ---- ---- ---- 14.90 +.80 14.10 1660 ---- ---- ---- ---- 16.00 +.90 15.10 1670 ---- ---- ---- ---- 17.30 +1.00 16.30 1680 ---- ---- ---- ---- 18.60 +1.10 17.50 1690 ---- ---- ---- ---- 20.00 +1.10 18.90 1700 ---- ---- ---- ---- 21.50 +1.20 20.30 1710 ---- ---- ---- ---- 23.10 +1.30 21.80 1720 ---- ---- ---- ---- 24.80 +1.30 23.50 1730 ---- ---- ---- ---- 26.70 +1.50 25.20 1735 ---- ---- ---- 51.90A 27.60 ---- ---- 1740 ---- ---- ---- ---- 28.60 +1.50 27.10 1745 ---- ---- ---- ---- 29.70 +1.60 28.10 1750 ---- ---- ---- ---- 30.80 +1.70 29.10 1755 ---- ---- ---- ---- 31.90 +1.70 30.20 1760 ---- ---- ---- ---- 33.00 +1.80 31.20 1765 ---- ---- ---- ---- 34.20 +1.80 32.40 1770 ---- ---- ---- ---- 35.40 +1.90 33.50 1775 ---- ---- ---- ---- 36.60 +1.90 34.70 1780 ---- ---- ---- ---- 37.90 +1.90 36.00 1785 ---- ---- ---- ---- 39.30 +2.10 37.20 1790 ---- ---- ---- ---- 40.60 +2.00 38.60 1795 ---- ---- ---- ---- 42.10 +2.20 39.90 1800 ---- ---- ---- ---- 43.50 +2.20 41.30 1805 ---- ---- ---- ---- 45.00 +2.20 42.80 1810 ---- ---- ---- ---- 46.60 +2.30 44.30 1815 ---- ---- ---- ---- 48.20 +2.40 45.80 1820 ---- ---- ---- ---- 49.80 +2.40 47.40 1825 ---- ---- ---- ---- 51.50 +2.50 49.00 1830 ---- ---- ---- ---- 53.20 +2.50 50.70 1835 ---- ---- ---- ---- 55.00 +2.60 52.40 1840 ---- ---- ---- ---- 56.80 +2.70 54.10 1845 ---- ---- ---- ---- 58.70 +2.80 55.90 1850 ---- ---- ---- ---- 60.60 +2.80 57.80 1855 ---- ---- ---- ---- 62.60 +2.90 59.70 1860 ---- ---- ---- ---- 64.60 +3.00 61.60 1865 ---- ---- ---- ---- 66.70 +3.10 63.60 1870 ---- ---- ---- ---- 68.80 +3.20 65.60 1875 ---- ---- ---- ---- 71.00 +3.30 67.70 1880 ---- ---- ---- ---- 73.20 +3.40 69.80 1885 ---- ---- ---- ---- 75.50 +3.50 72.00 1890 ---- ---- ---- ---- 77.80 +3.50 74.30 1895 ---- ---- ---- ---- 80.20 +3.70 76.50 1900 ---- ---- ---- ---- 82.60 +3.70 78.90 1905 ---- ---- ---- ---- 85.10 +3.90 81.20 1910 ---- ---- ---- ---- 87.60 +3.90 83.70 1915 ---- ---- ---- ---- 90.20 +4.10 86.10 1920 ---- ---- ---- ---- 92.80 +4.10 88.70 1925 ---- ---- ---- ---- 95.50 +4.20 91.30 1930 ---- ---- ---- ---- 98.20 +4.30 93.90 1935 ---- ---- ---- ---- 101.00 +4.40 96.60 1940 ---- ---- ---- ---- 103.80 +4.50 99.30 1945 ---- ---- ---- ---- 106.70 +4.60 102.10 1950 ---- ---- ---- ---- 109.60 +4.60 105.00 1955 ---- ---- ---- ---- 112.60 +4.70 107.90 1960 ---- ---- ---- ---- 115.60 +4.80 110.80 1965 ---- ---- ---- ---- 118.60 +4.80 113.80 1970 ---- ---- ---- ---- 121.70 +4.90 116.80 1975 ---- ---- ---- ---- 124.90 +5.00 119.90 1980 ---- ---- ---- ---- 128.10 +5.00 123.10 1985 ---- ---- ---- ---- 131.30 +5.10 126.20 1990 ---- ---- ---- ---- 134.60 +5.20 129.40 1995 ---- ---- ---- ---- 137.90 +5.20 132.70 2000 ---- ---- ---- ---- 141.20 +5.20 136.00 2005 ---- ---- ---- ---- 144.60 +5.30 139.30 2010 ---- ---- ---- ---- 148.00 +5.30 142.70 2015 ---- ---- ---- ---- 151.50 +5.40 146.10 2020 ---- ---- ---- ---- 155.00 +5.50 149.50 2025 ---- ---- ---- ---- 158.60 +5.60 153.00 2030 ---- ---- ---- ---- 162.10 +5.60 156.50 2035 ---- ---- ---- ---- 165.70 +5.60 160.10 2040 ---- ---- ---- ---- 169.40 +5.70 163.70 2045 ---- ---- ---- ---- 173.10 +5.80 167.30 2050 ---- ---- ---- ---- 176.80 +5.90 170.90 2055 ---- ---- ---- ---- 180.50 +5.90 174.60 2060 ---- ---- ---- ---- 184.30 +6.00 178.30 2065 ---- ---- ---- ---- 188.10 +6.00 182.10 2070 ---- ---- ---- ---- 191.90 +6.10 185.80 2075 ---- ---- ---- ---- 195.70 +6.10 189.60 2080 ---- ---- ---- ---- 199.60 +6.10 193.50 2085 ---- ---- ---- ---- 203.50 +6.20 197.30 2090 ---- ---- ---- ---- 207.40 +6.20 201.20 2095 ---- ---- ---- ---- 211.30 +6.20 205.10 2100 ---- ---- ---- ---- 215.30 +6.20 209.10 2105 ---- ---- ---- ---- 219.30 +6.30 213.00 2110 ---- ---- ---- ---- 223.30 +6.30 217.00 2115 ---- ---- ---- ---- 227.30 +6.30 221.00 2120 ---- ---- ---- ---- 231.40 +6.30 225.10 2125 ---- ---- ---- ---- 235.50 +6.40 229.10 2130 ---- ---- ---- ---- 239.60 +6.40 233.20 2135 ---- ---- ---- ---- 243.70 +6.40 237.30 2140 ---- ---- ---- ---- 247.80 +6.40 241.40 2145 ---- ---- ---- ---- 252.00 +6.50 245.50 2150 ---- ---- ---- ---- 256.10 +6.40 249.70 2155 ---- ---- ---- ---- 260.30 +6.50 253.80 2160 ---- ---- ---- ---- 264.50 +6.50 258.00 2170 ---- ---- ---- ---- 273.00 +6.60 266.40 2180 ---- ---- ---- ---- 281.60 +6.70 274.90 2190 ---- ---- ---- ---- 290.20 +6.80 283.40 2200 ---- ---- ---- ---- 298.80 +6.80 292.00 2210 ---- ---- ---- ---- 307.50 +6.90 300.60 2220 ---- ---- ---- ---- 316.30 +6.90 309.40 2230 ---- ---- ---- ---- 325.10 +7.00 318.10 2240 ---- ---- ---- ---- 334.00 +7.00 327.00 2250 ---- ---- ---- ---- 342.90 +7.10 335.80 2260 ---- ---- ---- ---- 351.90 +7.10 344.80 2275 ---- ---- ---- ---- 365.40 +7.10 358.30 2300 ---- ---- ---- ---- 388.20 +7.30 380.90 2325 ---- ---- ---- ---- 411.20 +7.30 403.90 2350 ---- ---- ---- ---- 434.30 +7.30 427.00 2375 ---- ---- ---- ---- 457.70 +7.40 450.30 2400 ---- ---- ---- ---- 481.30 +7.40 473.90 2425 ---- ---- ---- ---- 505.00 +7.40 497.60 2450 ---- ---- ---- ---- 528.90 +7.50 521.40 OMG OCT24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 4.10 +.20 3.90 1475 ---- ---- ---- ---- 4.90 +.20 4.70 1500 ---- ---- ---- ---- 5.90 +.30 5.60 1525 ---- ---- ---- ---- 7.10 +.40 6.70 1550 ---- ---- ---- ---- 8.50 +.40 8.10 1575 ---- ---- ---- ---- 10.10 +.40 9.70 1600 ---- ---- ---- ---- 12.10 +.50 11.60 1625 ---- ---- ---- ---- 14.50 +.70 13.80 1640 ---- ---- ---- ---- 16.10 +.70 15.40 1650 ---- ---- ---- ---- 17.30 +.80 16.50 1660 ---- ---- ---- ---- 18.50 +.80 17.70 1670 ---- ---- ---- ---- 19.90 +.90 19.00 1680 ---- ---- ---- ---- 21.30 +1.00 20.30 1690 ---- ---- ---- ---- 22.80 +1.00 21.80 1700 ---- ---- ---- ---- 24.50 +1.20 23.30 1710 ---- ---- ---- ---- 26.20 +1.20 25.00 1720 ---- ---- ---- ---- 28.10 +1.40 26.70 1730 ---- ---- ---- ---- 30.10 +1.50 28.60 1735 ---- ---- ---- 55.30A 31.10 ---- ---- 1740 ---- ---- ---- ---- 32.20 +1.60 30.60 1745 ---- ---- ---- ---- 33.30 +1.60 31.70 1750 ---- ---- ---- ---- 34.40 +1.60 32.80 1755 ---- ---- ---- ---- 35.60 +1.70 33.90 1760 ---- ---- ---- ---- 36.80 +1.80 35.00 1765 ---- ---- ---- ---- 38.10 +1.90 36.20 1770 ---- ---- ---- ---- 39.40 +1.90 37.50 1775 ---- ---- ---- ---- 40.70 +2.00 38.70 1780 ---- ---- ---- ---- 42.10 +2.10 40.00 1785 ---- ---- ---- ---- 43.50 +2.10 41.40 1790 ---- ---- ---- ---- 44.90 +2.10 42.80 1795 ---- ---- ---- ---- 46.40 +2.20 44.20 1800 ---- ---- ---- ---- 47.90 +2.20 45.70 1805 ---- ---- ---- ---- 49.50 +2.30 47.20 1810 ---- ---- ---- ---- 51.10 +2.30 48.80 1815 ---- ---- ---- ---- 52.80 +2.40 50.40 1820 ---- ---- ---- ---- 54.50 +2.50 52.00 1825 ---- ---- ---- ---- 56.20 +2.50 53.70 1830 ---- ---- ---- ---- 58.00 +2.60 55.40 1835 ---- ---- ---- ---- 59.80 +2.60 57.20 1840 ---- ---- ---- ---- 61.70 +2.70 59.00 1845 ---- ---- ---- ---- 63.60 +2.70 60.90 1850 ---- ---- ---- ---- 65.60 +2.80 62.80 1855 ---- ---- ---- ---- 67.60 +2.90 64.70 1860 ---- ---- ---- ---- 69.70 +3.00 66.70 1865 ---- ---- ---- ---- 71.80 +3.00 68.80 1870 ---- ---- ---- ---- 74.00 +3.20 70.80 1875 ---- ---- ---- ---- 76.20 +3.30 72.90 1880 ---- ---- ---- ---- 78.50 +3.40 75.10 1885 ---- ---- ---- ---- 80.80 +3.50 77.30 1890 ---- ---- ---- ---- 83.10 +3.50 79.60 1895 ---- ---- ---- ---- 85.50 +3.60 81.90 1900 ---- ---- ---- ---- 88.00 +3.80 84.20 1905 ---- ---- ---- ---- 90.40 +3.80 86.60 1910 ---- ---- ---- ---- 93.00 +4.00 89.00 1915 ---- ---- ---- ---- 95.60 +4.10 91.50 1920 ---- ---- ---- ---- 98.20 +4.10 94.10 1925 ---- ---- ---- ---- 100.90 +4.20 96.70 1930 ---- ---- ---- ---- 103.60 +4.30 99.30 1935 ---- ---- ---- ---- 106.40 +4.40 102.00 1940 ---- ---- ---- ---- 109.20 +4.50 104.70 1945 ---- ---- ---- ---- 112.10 +4.60 107.50 1950 ---- ---- ---- ---- 115.00 +4.60 110.40 1955 ---- ---- ---- ---- 117.90 +4.70 113.20 1960 ---- ---- ---- ---- 120.90 +4.70 116.20 1965 ---- ---- ---- ---- 123.90 +4.70 119.20 1970 ---- ---- ---- ---- 127.00 +4.80 122.20 1975 ---- ---- ---- ---- 130.10 +4.80 125.30 1980 ---- ---- ---- ---- 133.30 +4.90 128.40 1985 ---- ---- ---- ---- 136.50 +5.00 131.50 1990 ---- ---- ---- ---- 139.70 +5.00 134.70 1995 ---- ---- ---- ---- 143.00 +5.00 138.00 2000 ---- ---- ---- ---- 146.40 +5.20 141.20 2005 ---- ---- ---- ---- 149.70 +5.20 144.50 2010 ---- ---- ---- ---- 153.10 +5.20 147.90 2015 ---- ---- ---- ---- 156.50 +5.20 151.30 2020 ---- ---- ---- ---- 160.00 +5.30 154.70 2025 ---- ---- ---- ---- 163.50 +5.40 158.10 2030 ---- ---- ---- ---- 167.10 +5.50 161.60 2035 ---- ---- ---- ---- 170.60 +5.50 165.10 2040 ---- ---- ---- ---- 174.20 +5.60 168.60 2045 ---- ---- ---- ---- 177.90 +5.70 172.20 2050 ---- ---- ---- ---- 181.50 +5.70 175.80 2055 ---- ---- ---- ---- 185.20 +5.70 179.50 2060 ---- ---- ---- ---- 188.90 +5.80 183.10 2065 ---- ---- ---- ---- 192.70 +5.90 186.80 2070 ---- ---- ---- ---- 196.50 +5.90 190.60 2075 ---- ---- ---- ---- 200.30 +6.00 194.30 2080 ---- ---- ---- ---- 204.10 +6.00 198.10 2085 ---- ---- ---- ---- 207.90 +6.00 201.90 2090 ---- ---- ---- ---- 211.80 +6.10 205.70 2095 ---- ---- ---- ---- 215.70 +6.10 209.60 2100 ---- ---- ---- ---- 219.60 +6.10 213.50 2105 ---- ---- ---- ---- 223.60 +6.20 217.40 2110 ---- ---- ---- ---- 227.50 +6.20 221.30 2115 ---- ---- ---- ---- 231.50 +6.20 225.30 2120 ---- ---- ---- ---- 235.50 +6.20 229.30 2125 ---- ---- ---- ---- 239.50 +6.20 233.30 2130 ---- ---- ---- ---- 243.60 +6.30 237.30 2135 ---- ---- ---- ---- 247.70 +6.40 241.30 2140 ---- ---- ---- ---- 251.80 +6.40 245.40 2145 ---- ---- ---- ---- 255.90 +6.40 249.50 2150 ---- ---- ---- ---- 260.00 +6.40 253.60 2155 ---- ---- ---- ---- 264.20 +6.50 257.70 2160 ---- ---- ---- ---- 268.30 +6.50 261.80 2170 ---- ---- ---- ---- 276.70 +6.50 270.20 2180 ---- ---- ---- ---- 285.20 +6.60 278.60 2190 ---- ---- ---- ---- 293.70 +6.70 287.00 2200 ---- ---- ---- ---- 302.30 +6.80 295.50 2210 ---- ---- ---- ---- 310.90 +6.80 304.10 2220 ---- ---- ---- ---- 319.60 +6.90 312.70 2230 ---- ---- ---- ---- 328.30 +6.90 321.40 2240 ---- ---- ---- ---- 337.10 +7.00 330.10 2250 ---- ---- ---- ---- 345.90 +7.00 338.90 2260 ---- ---- ---- ---- 354.80 +7.00 347.80 2275 ---- ---- ---- ---- 368.20 +7.10 361.10 2300 ---- ---- ---- ---- 390.70 +7.10 383.60 2325 ---- ---- ---- ---- 413.50 +7.20 406.30 2350 ---- ---- ---- ---- 436.50 +7.30 429.20 2375 ---- ---- ---- ---- 459.70 +7.40 452.30 2400 ---- ---- ---- ---- 483.10 +7.40 475.70 2425 ---- ---- ---- ---- 506.70 +7.50 499.20 2450 ---- ---- ---- ---- 530.40 +7.50 522.90 OMG NOV24 Micro Gold Option PUT 1450 ---- ---- ---- 50.00A 4.70 ---- ---- 1475 ---- ---- ---- ---- 5.60 +1.50 4.10 1500 ---- ---- ---- ---- 6.70 +1.60 5.10 1525 ---- ---- ---- ---- 7.90 +1.50 6.40 1550 ---- ---- ---- ---- 9.40 +1.50 7.90 1575 ---- ---- ---- ---- 11.10 +1.40 9.70 1600 ---- ---- ---- ---- 13.20 +1.40 11.80 1625 ---- ---- ---- ---- 15.50 +1.30 14.20 1650 ---- ---- ---- ---- 18.30 +1.20 17.10 1660 ---- ---- ---- ---- 19.60 +1.20 18.40 1670 ---- ---- ---- ---- 20.90 +1.20 19.70 1675 ---- ---- ---- ---- 21.60 +1.20 20.40 1680 ---- ---- ---- ---- 22.30 +1.20 21.10 1690 ---- ---- ---- ---- 23.80 +1.10 22.70 1700 ---- ---- ---- ---- 25.40 +1.20 24.20 1710 ---- ---- ---- ---- 27.10 +1.20 25.90 1720 ---- ---- ---- ---- 28.90 +1.20 27.70 1730 ---- ---- ---- ---- 30.80 +1.20 29.60 1740 ---- ---- ---- ---- 32.80 +1.20 31.60 1750 ---- ---- ---- ---- 35.00 +1.40 33.60 1755 ---- ---- ---- 60.20A 36.10 ---- ---- 1760 ---- ---- ---- ---- 37.30 +1.50 35.80 1765 ---- ---- ---- ---- 38.50 +1.50 37.00 1770 ---- ---- ---- ---- 39.70 +1.50 38.20 1775 ---- ---- ---- ---- 41.00 +1.60 39.40 1780 ---- ---- ---- ---- 42.30 +1.70 40.60 1785 ---- ---- ---- ---- 43.70 +1.80 41.90 1790 ---- ---- ---- ---- 45.10 +1.90 43.20 1795 ---- ---- ---- ---- 46.50 +1.90 44.60 1800 ---- ---- ---- ---- 47.90 +1.90 46.00 1805 ---- ---- ---- ---- 49.40 +2.00 47.40 1810 ---- ---- ---- ---- 51.00 +2.10 48.90 1815 ---- ---- ---- ---- 52.60 +2.20 50.40 1820 ---- ---- ---- ---- 54.20 +2.20 52.00 1825 ---- ---- ---- ---- 55.90 +2.30 53.60 1830 ---- ---- ---- ---- 57.60 +2.40 55.20 1835 ---- ---- ---- ---- 59.40 +2.50 56.90 1840 ---- ---- ---- ---- 61.20 +2.60 58.60 1845 ---- ---- ---- ---- 63.00 +2.60 60.40 1850 ---- ---- ---- ---- 64.90 +2.70 62.20 1855 ---- ---- ---- ---- 66.80 +2.70 64.10 1860 ---- ---- ---- ---- 68.80 +2.80 66.00 1865 ---- ---- ---- ---- 70.80 +2.90 67.90 1870 ---- ---- ---- ---- 72.80 +2.90 69.90 1875 ---- ---- ---- ---- 74.90 +3.00 71.90 1880 ---- ---- ---- ---- 77.00 +3.00 74.00 1885 ---- ---- ---- ---- 79.20 +3.10 76.10 1890 ---- ---- ---- ---- 81.40 +3.10 78.30 1895 ---- ---- ---- ---- 83.70 +3.30 80.40 1900 ---- ---- ---- ---- 86.00 +3.30 82.70 1905 ---- ---- ---- ---- 88.30 +3.30 85.00 1910 ---- ---- ---- ---- 90.70 +3.40 87.30 1915 ---- ---- ---- ---- 93.10 +3.40 89.70 1920 ---- ---- ---- ---- 95.60 +3.50 92.10 1925 ---- ---- ---- ---- 98.10 +3.60 94.50 1930 ---- ---- ---- ---- 100.70 +3.70 97.00 1935 ---- ---- ---- ---- 103.30 +3.70 99.60 1940 ---- ---- ---- ---- 106.00 +3.80 102.20 1945 ---- ---- ---- ---- 108.70 +3.90 104.80 1950 ---- ---- ---- ---- 111.40 +3.90 107.50 1955 ---- ---- ---- ---- 114.20 +4.00 110.20 1960 ---- ---- ---- ---- 117.10 +4.10 113.00 1965 ---- ---- ---- ---- 120.00 +4.20 115.80 1970 ---- ---- ---- ---- 122.90 +4.30 118.60 1975 ---- ---- ---- ---- 125.90 +4.40 121.50 1980 ---- ---- ---- ---- 128.90 +4.50 124.40 1985 ---- ---- ---- ---- 131.90 +4.50 127.40 1990 ---- ---- ---- ---- 135.00 +4.60 130.40 1995 ---- ---- ---- ---- 138.20 +4.70 133.50 2000 ---- ---- ---- ---- 141.30 +4.70 136.60 2005 ---- ---- ---- ---- 144.50 +4.80 139.70 2010 ---- ---- ---- ---- 147.80 +4.90 142.90 2015 ---- ---- ---- ---- 151.10 +5.00 146.10 2020 ---- ---- ---- ---- 154.40 +5.00 149.40 2025 ---- ---- ---- ---- 157.70 +5.10 152.60 2030 ---- ---- ---- ---- 161.10 +5.10 156.00 2035 ---- ---- ---- ---- 164.50 +5.20 159.30 2040 ---- ---- ---- ---- 168.00 +5.30 162.70 2045 ---- ---- ---- ---- 171.40 +5.20 166.20 2050 ---- ---- ---- ---- 174.90 +5.30 169.60 2055 ---- ---- ---- ---- 178.50 +5.40 173.10 2060 ---- ---- ---- ---- 182.00 +5.40 176.60 2065 ---- ---- ---- ---- 185.60 +5.40 180.20 2070 ---- ---- ---- ---- 189.30 +5.50 183.80 2075 ---- ---- ---- ---- 192.90 +5.50 187.40 2080 ---- ---- ---- ---- 196.60 +5.60 191.00 2085 ---- ---- ---- ---- 200.30 +5.60 194.70 2090 ---- ---- ---- ---- 204.00 +5.60 198.40 2095 ---- ---- ---- ---- 207.80 +5.70 202.10 2100 ---- ---- ---- ---- 211.60 +5.80 205.80 2105 ---- ---- ---- ---- 215.40 +5.80 209.60 2110 ---- ---- ---- ---- 219.20 +5.80 213.40 2115 ---- ---- ---- ---- 223.10 +5.90 217.20 2120 ---- ---- ---- ---- 227.00 +6.00 221.00 2125 ---- ---- ---- ---- 230.90 +6.10 224.80 2130 ---- ---- ---- ---- 234.80 +6.10 228.70 2135 ---- ---- ---- ---- 238.80 +6.20 232.60 2140 ---- ---- ---- ---- 242.80 +6.30 236.50 2145 ---- ---- ---- ---- 246.80 +6.40 240.40 2150 ---- ---- ---- ---- 250.80 +6.40 244.40 2155 ---- ---- ---- ---- 254.80 +6.40 248.40 2160 ---- ---- ---- ---- 258.90 +6.50 252.40 2165 ---- ---- ---- ---- 263.00 +6.60 256.40 2170 ---- ---- ---- ---- 267.10 +6.70 260.40 2175 ---- ---- ---- ---- 271.20 +6.70 264.50 2180 ---- ---- ---- ---- 275.30 +6.70 268.60 2190 ---- ---- ---- ---- 283.60 +6.80 276.80 2200 ---- ---- ---- ---- 292.00 +6.90 285.10 2210 ---- ---- ---- ---- 300.50 +7.10 293.40 2220 ---- ---- ---- ---- 308.90 +7.00 301.90 2230 ---- ---- ---- ---- 317.50 +7.20 310.30 2240 ---- ---- ---- ---- 326.10 +7.20 318.90 2250 ---- ---- ---- ---- 334.70 +7.20 327.50 2260 ---- ---- ---- ---- 343.30 +7.10 336.20 2270 ---- ---- ---- ---- 352.00 +7.10 344.90 2275 ---- ---- ---- ---- 356.40 +7.10 349.30 2300 ---- ---- ---- ---- 378.50 +7.20 371.30 2325 ---- ---- ---- ---- 400.80 +7.30 393.50 2350 ---- ---- ---- ---- 423.40 +7.40 416.00 2375 ---- ---- ---- ---- 446.20 +7.50 438.70 2400 ---- ---- ---- ---- 469.20 +7.50 461.70 2425 ---- ---- ---- ---- 492.40 +7.60 484.80 2450 ---- ---- ---- ---- 515.80 +7.60 508.20 OMG DEC24 Micro Gold Option PUT 1450 ---- ---- ---- 50.00A 5.40 ---- ---- 1475 ---- ---- ---- ---- 6.50 +.30 6.20 1500 ---- ---- ---- ---- 7.80 +.40 7.40 1525 ---- ---- ---- ---- 9.30 +.50 8.80 1550 ---- ---- ---- ---- 10.90 +.50 10.40 1575 ---- ---- ---- ---- 12.90 +.60 12.30 1600 ---- ---- ---- ---- 15.10 +.70 14.40 1625 ---- ---- ---- ---- 17.70 +.80 16.90 1650 ---- ---- ---- ---- 20.70 +.90 19.80 1660 ---- ---- ---- ---- 22.10 +1.00 21.10 1670 ---- ---- ---- ---- 23.50 +1.00 22.50 1675 ---- ---- ---- ---- 24.30 +1.00 23.30 1680 ---- ---- ---- ---- 25.00 +1.00 24.00 1690 ---- ---- ---- ---- 26.70 +1.10 25.60 1700 ---- ---- ---- ---- 28.40 +1.10 27.30 1710 ---- ---- ---- ---- 30.20 +1.10 29.10 1720 ---- ---- ---- ---- 32.10 +1.10 31.00 1730 ---- ---- ---- ---- 34.20 +1.20 33.00 1740 ---- ---- ---- ---- 36.40 +1.30 35.10 1750 ---- ---- ---- ---- 38.60 +1.20 37.40 1755 ---- ---- ---- 64.10A 39.80 ---- ---- 1760 ---- ---- ---- ---- 41.10 +1.40 39.70 1765 ---- ---- ---- ---- 42.30 +1.40 40.90 1770 ---- ---- ---- ---- 43.60 +1.40 42.20 1775 ---- ---- ---- ---- 44.90 +1.40 43.50 1780 ---- ---- ---- ---- 46.30 +1.50 44.80 1785 ---- ---- ---- ---- 47.70 +1.60 46.10 1790 ---- ---- ---- ---- 49.10 +1.60 47.50 1795 ---- ---- ---- ---- 50.60 +1.70 48.90 1800 ---- ---- ---- ---- 52.10 +1.70 50.40 1805 ---- ---- ---- ---- 53.60 +1.80 51.80 1810 ---- ---- ---- ---- 55.20 +1.80 53.40 1815 ---- ---- ---- ---- 56.90 +2.00 54.90 1820 ---- ---- ---- ---- 58.50 +2.00 56.50 1825 ---- ---- ---- ---- 60.20 +2.10 58.10 1830 ---- ---- ---- ---- 62.00 +2.20 59.80 1835 ---- ---- ---- ---- 63.70 +2.20 61.50 1840 ---- ---- ---- ---- 65.60 +2.30 63.30 1845 ---- ---- ---- ---- 67.40 +2.30 65.10 1850 ---- ---- ---- ---- 69.30 +2.40 66.90 1855 ---- ---- ---- ---- 71.30 +2.50 68.80 1860 ---- ---- ---- ---- 73.30 +2.60 70.70 1865 ---- ---- ---- ---- 75.30 +2.70 72.60 1870 ---- ---- ---- ---- 77.40 +2.80 74.60 1875 ---- ---- ---- ---- 79.50 +2.80 76.70 1880 ---- ---- ---- ---- 81.70 +2.90 78.80 1885 ---- ---- ---- ---- 83.90 +3.00 80.90 1890 ---- ---- ---- ---- 86.10 +3.00 83.10 1895 ---- ---- ---- ---- 88.40 +3.10 85.30 1900 ---- ---- ---- ---- 90.80 +3.20 87.60 1905 ---- ---- ---- ---- 93.20 +3.30 89.90 1910 ---- ---- ---- ---- 95.60 +3.40 92.20 1915 ---- ---- ---- ---- 98.00 +3.40 94.60 1920 ---- ---- ---- ---- 100.60 +3.60 97.00 1925 ---- ---- ---- ---- 103.10 +3.60 99.50 1930 ---- ---- ---- ---- 105.70 +3.70 102.00 1935 ---- ---- ---- ---- 108.30 +3.70 104.60 1940 ---- ---- ---- ---- 111.00 +3.80 107.20 1945 ---- ---- ---- ---- 113.70 +3.90 109.80 1950 ---- ---- ---- ---- 116.50 +4.00 112.50 1955 ---- ---- ---- ---- 119.30 +4.10 115.20 1960 ---- ---- ---- ---- 122.10 +4.10 118.00 1965 ---- ---- ---- ---- 125.00 +4.20 120.80 1970 ---- ---- ---- ---- 127.90 +4.30 123.60 1975 ---- ---- ---- ---- 130.90 +4.40 126.50 1980 ---- ---- ---- ---- 133.90 +4.40 129.50 1985 ---- ---- ---- ---- 136.90 +4.50 132.40 1990 ---- ---- ---- ---- 140.00 +4.60 135.40 1995 ---- ---- ---- ---- 143.10 +4.60 138.50 2000 ---- ---- ---- ---- 146.30 +4.70 141.60 2005 ---- ---- ---- ---- 149.40 +4.70 144.70 2010 ---- ---- ---- ---- 152.70 +4.90 147.80 2015 ---- ---- ---- ---- 155.90 +4.90 151.00 2020 ---- ---- ---- ---- 159.20 +5.00 154.20 2025 ---- ---- ---- ---- 162.50 +5.00 157.50 2030 ---- ---- ---- ---- 165.90 +5.10 160.80 2035 ---- ---- ---- ---- 169.30 +5.20 164.10 2040 ---- ---- ---- ---- 172.70 +5.20 167.50 2045 ---- ---- ---- ---- 176.10 +5.20 170.90 2050 ---- ---- ---- ---- 179.60 +5.30 174.30 2055 ---- ---- ---- ---- 183.10 +5.30 177.80 2060 ---- ---- ---- ---- 186.60 +5.40 181.20 2065 ---- ---- ---- ---- 190.20 +5.50 184.70 2070 ---- ---- ---- ---- 193.80 +5.50 188.30 2075 ---- ---- ---- ---- 197.40 +5.50 191.90 2080 ---- ---- ---- ---- 201.10 +5.70 195.40 2085 ---- ---- ---- ---- 204.70 +5.60 199.10 2090 ---- ---- ---- ---- 208.40 +5.70 202.70 2095 ---- ---- ---- ---- 212.10 +5.70 206.40 2100 ---- ---- ---- ---- 215.90 +5.80 210.10 2105 ---- ---- ---- ---- 219.70 +5.90 213.80 2110 ---- ---- ---- ---- 223.50 +5.90 217.60 2115 ---- ---- ---- ---- 227.30 +5.90 221.40 2120 ---- ---- ---- ---- 231.10 +5.90 225.20 2125 ---- ---- ---- ---- 235.00 +6.00 229.00 2130 ---- ---- ---- ---- 238.90 +6.10 232.80 2135 ---- ---- ---- ---- 242.80 +6.10 236.70 2140 ---- ---- ---- ---- 246.70 +6.10 240.60 2145 ---- ---- ---- ---- 250.70 +6.20 244.50 2150 ---- ---- ---- ---- 254.60 +6.20 248.40 2155 ---- ---- ---- ---- 258.60 +6.20 252.40 2160 ---- ---- ---- ---- 262.60 +6.20 256.40 2165 ---- ---- ---- ---- 266.70 +6.40 260.30 2170 ---- ---- ---- ---- 270.70 +6.30 264.40 2175 ---- ---- ---- ---- 274.80 +6.40 268.40 2180 ---- ---- ---- ---- 278.90 +6.50 272.40 2190 ---- ---- ---- ---- 287.10 +6.50 280.60 2200 ---- ---- ---- ---- 295.40 +6.60 288.80 2210 ---- ---- ---- ---- 303.70 +6.60 297.10 2220 ---- ---- ---- ---- 312.20 +6.70 305.50 2230 ---- ---- ---- ---- 320.60 +6.70 313.90 2240 ---- ---- ---- ---- 329.20 +6.80 322.40 2250 ---- ---- ---- ---- 337.80 +6.90 330.90 2260 ---- ---- ---- ---- 346.40 +6.90 339.50 2270 ---- ---- ---- ---- 355.10 +7.00 348.10 2275 ---- ---- ---- ---- 359.40 +7.00 352.40 2300 ---- ---- ---- ---- 381.40 +7.10 374.30 2325 ---- ---- ---- ---- 403.60 +7.30 396.30 2350 ---- ---- ---- ---- 426.00 +7.40 418.60 2375 ---- ---- ---- ---- 448.60 +7.40 441.20 2400 ---- ---- ---- ---- 471.40 +7.50 463.90 2425 ---- ---- ---- ---- 494.50 +7.60 486.90 2450 ---- ---- ---- ---- 517.70 +7.70 510.00 OMG JAN25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 8.80 ---- ---- 1500 ---- ---- ---- ---- 10.50 +.40 10.10 1525 ---- ---- ---- ---- 12.40 +.50 11.90 1550 ---- ---- ---- ---- 14.60 +.50 14.10 1575 ---- ---- ---- ---- 17.10 +.60 16.50 1600 ---- ---- ---- ---- 20.00 +.70 19.30 1625 ---- ---- ---- ---- 23.30 +.90 22.40 1650 ---- ---- ---- ---- 26.90 +1.00 25.90 1670 ---- ---- ---- ---- 30.10 ---- ---- 1675 ---- ---- ---- ---- 31.00 +1.10 29.90 1680 ---- ---- ---- ---- 31.90 +1.20 30.70 1690 ---- ---- ---- ---- 33.70 +1.20 32.50 1700 ---- ---- ---- ---- 35.50 +1.20 34.30 1710 ---- ---- ---- ---- 37.50 +1.30 36.20 1720 ---- ---- ---- ---- 39.60 +1.40 38.20 1730 ---- ---- ---- ---- 41.70 +1.40 40.30 1740 ---- ---- ---- ---- 43.90 +1.50 42.40 1750 ---- ---- ---- ---- 46.20 +1.50 44.70 1760 ---- ---- ---- ---- 48.60 +1.60 47.00 1770 ---- ---- ---- ---- 51.10 +1.70 49.40 1775 ---- ---- ---- ---- 52.40 +1.80 50.60 1780 ---- ---- ---- ---- 53.70 +1.80 51.90 1785 ---- ---- ---- ---- 55.00 +1.80 53.20 1790 ---- ---- ---- ---- 56.40 +1.90 54.50 1795 ---- ---- ---- ---- 57.70 +1.80 55.90 1800 ---- ---- ---- ---- 59.20 +2.00 57.20 1805 ---- ---- ---- ---- 60.60 +2.00 58.60 1810 ---- ---- ---- ---- 62.00 +2.00 60.00 1815 ---- ---- ---- ---- 63.50 +2.00 61.50 1820 ---- ---- ---- ---- 65.00 +2.10 62.90 1825 ---- ---- ---- ---- 66.60 +2.20 64.40 1830 ---- ---- ---- ---- 68.10 +2.10 66.00 1835 ---- ---- ---- ---- 69.70 +2.20 67.50 1840 ---- ---- ---- ---- 71.30 +2.20 69.10 1845 ---- ---- ---- ---- 73.00 +2.30 70.70 1850 ---- ---- ---- ---- 74.70 +2.40 72.30 1855 ---- ---- ---- ---- 76.40 +2.40 74.00 1860 ---- ---- ---- ---- 78.10 +2.40 75.70 1865 ---- ---- ---- ---- 79.90 +2.40 77.50 1870 ---- ---- ---- ---- 81.70 +2.50 79.20 1875 ---- ---- ---- ---- 83.60 +2.60 81.00 1880 ---- ---- ---- ---- 85.50 +2.60 82.90 1885 ---- ---- ---- ---- 87.40 +2.60 84.80 1890 ---- ---- ---- ---- 89.40 +2.70 86.70 1895 ---- ---- ---- ---- 91.40 +2.80 88.60 1900 ---- ---- ---- ---- 93.40 +2.80 90.60 1905 ---- ---- ---- ---- 95.50 +2.80 92.70 1910 ---- ---- ---- ---- 97.60 +2.90 94.70 1915 ---- ---- ---- ---- 99.80 +2.90 96.90 1920 ---- ---- ---- ---- 102.00 +3.00 99.00 1925 ---- ---- ---- ---- 104.20 +3.00 101.20 1930 ---- ---- ---- ---- 106.50 +3.00 103.50 1935 ---- ---- ---- ---- 108.80 +3.10 105.70 1940 ---- ---- ---- ---- 111.20 +3.10 108.10 1945 ---- ---- ---- ---- 113.60 +3.20 110.40 1950 ---- ---- ---- ---- 116.00 +3.20 112.80 1955 ---- ---- ---- ---- 118.50 +3.30 115.20 1960 ---- ---- ---- ---- 121.00 +3.30 117.70 1965 ---- ---- ---- ---- 123.60 +3.40 120.20 1970 ---- ---- ---- ---- 126.10 +3.40 122.70 1975 ---- ---- ---- ---- 128.70 +3.40 125.30 1980 ---- ---- ---- ---- 131.40 +3.50 127.90 1985 ---- ---- ---- ---- 134.10 +3.60 130.50 1990 ---- ---- ---- ---- 136.80 +3.60 133.20 1995 ---- ---- ---- ---- 139.50 +3.60 135.90 2000 ---- ---- ---- ---- 142.30 +3.70 138.60 2005 ---- ---- ---- ---- 145.10 +3.80 141.30 2010 ---- ---- ---- ---- 148.00 +3.80 144.20 2015 ---- ---- ---- ---- 150.80 +3.80 147.00 2020 ---- ---- ---- ---- 153.80 +3.90 149.90 2025 ---- ---- ---- ---- 156.70 +3.90 152.80 2030 ---- ---- ---- ---- 159.70 +4.00 155.70 2035 ---- ---- ---- ---- 162.70 +4.00 158.70 2040 ---- ---- ---- ---- 165.80 +4.10 161.70 2045 ---- ---- ---- ---- 168.90 +4.10 164.80 2050 ---- ---- ---- ---- 172.10 +4.20 167.90 2055 ---- ---- ---- ---- 175.20 +4.20 171.00 2060 ---- ---- ---- ---- 178.50 +4.30 174.20 2065 ---- ---- ---- ---- 181.70 +4.30 177.40 2070 ---- ---- ---- ---- 185.00 +4.30 180.70 2075 ---- ---- ---- ---- 188.40 +4.40 184.00 2080 ---- ---- ---- ---- 191.70 +4.40 187.30 2085 ---- ---- ---- ---- 195.20 +4.50 190.70 2090 ---- ---- ---- ---- 198.60 +4.50 194.10 2095 ---- ---- ---- ---- 202.10 +4.60 197.50 2100 ---- ---- ---- ---- 205.60 +4.60 201.00 2105 ---- ---- ---- ---- 209.20 +4.70 204.50 2110 ---- ---- ---- ---- 212.80 +4.70 208.10 2115 ---- ---- ---- ---- 216.40 +4.70 211.70 2120 ---- ---- ---- ---- 220.10 +4.80 215.30 2125 ---- ---- ---- ---- 223.80 +4.80 219.00 2130 ---- ---- ---- ---- 227.50 +4.80 222.70 2135 ---- ---- ---- ---- 231.30 +4.90 226.40 2140 ---- ---- ---- ---- 235.10 +5.00 230.10 2145 ---- ---- ---- ---- 238.90 +5.00 233.90 2150 ---- ---- ---- ---- 242.70 +5.00 237.70 2155 ---- ---- ---- ---- 246.60 +5.10 241.50 2160 ---- ---- ---- ---- 250.50 +5.10 245.40 2165 ---- ---- ---- ---- 254.40 +5.10 249.30 2170 ---- ---- ---- ---- 258.30 +5.10 253.20 2175 ---- ---- ---- ---- 262.30 +5.20 257.10 2180 ---- ---- ---- ---- 266.30 +5.20 261.10 2185 ---- ---- ---- ---- 270.30 +5.30 265.00 2190 ---- ---- ---- ---- 274.30 +5.30 269.00 2195 ---- ---- ---- ---- 278.30 +5.30 273.00 2200 ---- ---- ---- ---- 282.40 +5.40 277.00 2210 ---- ---- ---- ---- 290.60 +5.50 285.10 2220 ---- ---- ---- ---- 298.80 +5.50 293.30 2230 ---- ---- ---- ---- 307.10 +5.60 301.50 2240 ---- ---- ---- ---- 315.40 +5.60 309.80 2250 ---- ---- ---- ---- 323.80 +5.60 318.20 2260 ---- ---- ---- ---- 332.30 +5.70 326.60 2270 ---- ---- ---- ---- 340.80 +5.80 335.00 2275 ---- ---- ---- ---- 345.10 +5.80 339.30 2280 ---- ---- ---- ---- 349.40 +5.80 343.60 2290 ---- ---- ---- ---- 358.00 +5.90 352.10 2300 ---- ---- ---- ---- 366.70 +6.00 360.70 2325 ---- ---- ---- ---- 388.50 +6.00 382.50 2350 ---- ---- ---- ---- 410.70 +6.20 404.50 2375 ---- ---- ---- ---- 433.10 +6.20 426.90 2400 ---- ---- ---- ---- 455.80 +6.40 449.40 2425 ---- ---- ---- ---- 478.70 +6.50 472.20 2450 ---- ---- ---- ---- 501.80 +6.60 495.20 2475 ---- ---- ---- ---- 525.00 +6.70 518.30 OMG FEB25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 10.00 ---- ---- 1500 ---- ---- ---- ---- 11.80 +.40 11.40 1525 ---- ---- ---- ---- 13.90 +.50 13.40 1550 ---- ---- ---- ---- 16.30 +.60 15.70 1575 ---- ---- ---- ---- 19.00 +.70 18.30 1600 ---- ---- ---- ---- 22.00 +.80 21.20 1625 ---- ---- ---- ---- 25.40 +.90 24.50 1650 ---- ---- ---- ---- 29.30 +1.00 28.30 1670 ---- ---- ---- ---- 32.60 ---- ---- 1675 ---- ---- ---- ---- 33.50 +1.10 32.40 1680 ---- ---- ---- ---- 34.40 +1.10 33.30 1690 ---- ---- ---- ---- 36.30 +1.20 35.10 1700 ---- ---- ---- ---- 38.30 +1.30 37.00 1710 ---- ---- ---- ---- 40.30 +1.40 38.90 1720 ---- ---- ---- ---- 42.40 +1.40 41.00 1730 ---- ---- ---- ---- 44.60 +1.50 43.10 1740 ---- ---- ---- ---- 46.90 +1.50 45.40 1750 ---- ---- ---- ---- 49.30 +1.60 47.70 1760 ---- ---- ---- ---- 51.70 +1.70 50.00 1770 ---- ---- ---- ---- 54.30 +1.80 52.50 1775 ---- ---- ---- ---- 55.60 +1.80 53.80 1780 ---- ---- ---- ---- 56.90 +1.80 55.10 1785 ---- ---- ---- ---- 58.30 +1.90 56.40 1790 ---- ---- ---- ---- 59.60 +1.80 57.80 1795 ---- ---- ---- ---- 61.00 +1.90 59.10 1800 ---- ---- ---- ---- 62.50 +2.00 60.50 1805 ---- ---- ---- ---- 63.90 +2.00 61.90 1810 ---- ---- ---- ---- 65.40 +2.00 63.40 1815 ---- ---- ---- ---- 66.90 +2.10 64.80 1820 ---- ---- ---- ---- 68.40 +2.10 66.30 1825 ---- ---- ---- ---- 70.00 +2.10 67.90 1830 ---- ---- ---- ---- 71.60 +2.20 69.40 1835 ---- ---- ---- ---- 73.20 +2.20 71.00 1840 ---- ---- ---- ---- 74.80 +2.20 72.60 1845 ---- ---- ---- ---- 76.50 +2.30 74.20 1850 ---- ---- ---- ---- 78.20 +2.30 75.90 1855 ---- ---- ---- ---- 79.90 +2.40 77.50 1860 ---- ---- ---- ---- 81.70 +2.40 79.30 1865 ---- ---- ---- ---- 83.50 +2.50 81.00 1870 ---- ---- ---- ---- 85.30 +2.50 82.80 1875 ---- ---- ---- ---- 87.20 +2.60 84.60 1880 ---- ---- ---- ---- 89.10 +2.60 86.50 1885 ---- ---- ---- ---- 91.00 +2.60 88.40 1890 ---- ---- ---- ---- 93.00 +2.70 90.30 1895 ---- ---- ---- ---- 95.00 +2.70 92.30 1900 ---- ---- ---- ---- 97.00 +2.70 94.30 1905 ---- ---- ---- ---- 99.10 +2.80 96.30 1910 ---- ---- ---- ---- 101.20 +2.80 98.40 1915 ---- ---- ---- ---- 103.40 +2.90 100.50 1920 ---- ---- ---- ---- 105.60 +2.90 102.70 1925 ---- ---- ---- ---- 107.90 +3.00 104.90 1930 ---- ---- ---- ---- 110.10 +3.00 107.10 1935 ---- ---- ---- ---- 112.50 +3.10 109.40 1940 ---- ---- ---- ---- 114.80 +3.10 111.70 1945 ---- ---- ---- ---- 117.20 +3.20 114.00 1950 ---- ---- ---- ---- 119.60 +3.20 116.40 1955 ---- ---- ---- ---- 122.10 +3.30 118.80 1960 ---- ---- ---- ---- 124.60 +3.30 121.30 1965 ---- ---- ---- ---- 127.20 +3.40 123.80 1970 ---- ---- ---- ---- 129.70 +3.40 126.30 1975 ---- ---- ---- ---- 132.30 +3.40 128.90 1980 ---- ---- ---- ---- 135.00 +3.50 131.50 1985 ---- ---- ---- ---- 137.70 +3.60 134.10 1990 ---- ---- ---- ---- 140.40 +3.60 136.80 1995 ---- ---- ---- ---- 143.10 +3.60 139.50 2000 ---- ---- ---- ---- 145.90 +3.70 142.20 2005 ---- ---- ---- ---- 148.70 +3.70 145.00 2010 ---- ---- ---- ---- 151.60 +3.80 147.80 2015 ---- ---- ---- ---- 154.50 +3.80 150.70 2020 ---- ---- ---- ---- 157.40 +3.80 153.60 2025 ---- ---- ---- ---- 160.40 +3.90 156.50 2030 ---- ---- ---- ---- 163.40 +4.00 159.40 2035 ---- ---- ---- ---- 166.40 +4.00 162.40 2040 ---- ---- ---- ---- 169.50 +4.00 165.50 2045 ---- ---- ---- ---- 172.60 +4.10 168.50 2050 ---- ---- ---- ---- 175.80 +4.20 171.60 2055 ---- ---- ---- ---- 179.00 +4.20 174.80 2060 ---- ---- ---- ---- 182.20 +4.20 178.00 2065 ---- ---- ---- ---- 185.40 +4.20 181.20 2070 ---- ---- ---- ---- 188.70 +4.30 184.40 2075 ---- ---- ---- ---- 192.10 +4.40 187.70 2080 ---- ---- ---- ---- 195.40 +4.30 191.10 2085 ---- ---- ---- ---- 198.80 +4.40 194.40 2090 ---- ---- ---- ---- 202.30 +4.50 197.80 2095 ---- ---- ---- ---- 205.80 +4.60 201.20 2100 ---- ---- ---- ---- 209.30 +4.60 204.70 2105 ---- ---- ---- ---- 212.80 +4.60 208.20 2110 ---- ---- ---- ---- 216.40 +4.60 211.80 2115 ---- ---- ---- ---- 220.00 +4.70 215.30 2120 ---- ---- ---- ---- 223.60 +4.70 218.90 2125 ---- ---- ---- ---- 227.30 +4.70 222.60 2130 ---- ---- ---- ---- 231.00 +4.80 226.20 2135 ---- ---- ---- ---- 234.70 +4.80 229.90 2140 ---- ---- ---- ---- 238.50 +4.90 233.60 2145 ---- ---- ---- ---- 242.30 +4.90 237.40 2150 ---- ---- ---- ---- 246.10 +5.00 241.10 2155 ---- ---- ---- ---- 249.90 +5.00 244.90 2160 ---- ---- ---- ---- 253.80 +5.00 248.80 2165 ---- ---- ---- ---- 257.60 +5.00 252.60 2170 ---- ---- ---- ---- 261.50 +5.00 256.50 2175 ---- ---- ---- ---- 265.50 +5.10 260.40 2180 ---- ---- ---- ---- 269.40 +5.10 264.30 2185 ---- ---- ---- ---- 273.40 +5.20 268.20 2190 ---- ---- ---- ---- 277.40 +5.20 272.20 2195 ---- ---- ---- ---- 281.40 +5.30 276.10 2200 ---- ---- ---- ---- 285.40 +5.30 280.10 2210 ---- ---- ---- ---- 293.50 +5.30 288.20 2220 ---- ---- ---- ---- 301.70 +5.40 296.30 2230 ---- ---- ---- ---- 309.90 +5.40 304.50 2240 ---- ---- ---- ---- 318.20 +5.50 312.70 2250 ---- ---- ---- ---- 326.60 +5.60 321.00 2260 ---- ---- ---- ---- 335.00 +5.60 329.40 2270 ---- ---- ---- ---- 343.50 +5.70 337.80 2275 ---- ---- ---- ---- 347.70 +5.70 342.00 2280 ---- ---- ---- ---- 352.00 +5.80 346.20 2290 ---- ---- ---- ---- 360.60 +5.80 354.80 2300 ---- ---- ---- ---- 369.20 +5.80 363.40 2325 ---- ---- ---- ---- 391.00 +6.00 385.00 2350 ---- ---- ---- ---- 413.00 +6.00 407.00 2375 ---- ---- ---- ---- 435.40 +6.20 429.20 2400 ---- ---- ---- ---- 457.90 +6.30 451.60 2425 ---- ---- ---- ---- 480.70 +6.40 474.30 2450 ---- ---- ---- ---- 503.60 +6.50 497.10 2475 ---- ---- ---- ---- 526.80 +6.60 520.20 OMG MAR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 12.40 +.50 11.90 1525 ---- ---- ---- ---- 14.40 +.50 13.90 1550 ---- ---- ---- ---- 16.80 +.60 16.20 1575 ---- ---- ---- ---- 19.50 +.70 18.80 1600 ---- ---- ---- ---- 22.50 +.80 21.70 1625 ---- ---- ---- ---- 25.90 +.90 25.00 1650 ---- ---- ---- ---- 29.60 +.90 28.70 1675 ---- ---- ---- ---- 33.80 +1.10 32.70 1690 ---- ---- ---- ---- 36.50 +1.20 35.30 1700 ---- ---- ---- ---- 38.40 +1.20 37.20 1710 ---- ---- ---- ---- 40.40 +1.30 39.10 1720 ---- ---- ---- ---- 42.50 +1.40 41.10 1730 ---- ---- ---- ---- 44.60 +1.40 43.20 1740 ---- ---- ---- ---- 46.80 +1.50 45.30 1750 ---- ---- ---- ---- 49.10 +1.50 47.60 1760 ---- ---- ---- ---- 51.50 +1.60 49.90 1770 ---- ---- ---- ---- 54.00 +1.70 52.30 1780 ---- ---- ---- ---- 56.50 +1.70 54.80 1785 ---- ---- ---- ---- 57.80 ---- ---- 1790 ---- ---- ---- ---- 59.20 +1.80 57.40 1795 ---- ---- ---- ---- 60.50 +1.80 58.70 1800 ---- ---- ---- ---- 61.90 +1.90 60.00 1805 ---- ---- ---- ---- 63.30 +1.90 61.40 1810 ---- ---- ---- ---- 64.70 +1.90 62.80 1815 ---- ---- ---- ---- 66.20 +2.00 64.20 1820 ---- ---- ---- ---- 67.70 +2.00 65.70 1825 ---- ---- ---- ---- 69.20 +2.10 67.10 1830 ---- ---- ---- ---- 70.70 +2.10 68.60 1835 ---- ---- ---- ---- 72.20 +2.10 70.10 1840 ---- ---- ---- ---- 73.80 +2.20 71.60 1845 ---- ---- ---- ---- 75.40 +2.20 73.20 1850 ---- ---- ---- ---- 77.00 +2.20 74.80 1855 ---- ---- ---- ---- 78.70 +2.30 76.40 1860 ---- ---- ---- ---- 80.40 +2.40 78.00 1865 ---- ---- ---- ---- 82.10 +2.40 79.70 1870 ---- ---- ---- ---- 83.80 +2.40 81.40 1875 ---- ---- ---- ---- 85.60 +2.50 83.10 1880 ---- ---- ---- ---- 87.40 +2.50 84.90 1885 ---- ---- ---- ---- 89.20 +2.50 86.70 1890 ---- ---- ---- ---- 91.10 +2.60 88.50 1895 ---- ---- ---- ---- 92.90 +2.60 90.30 1900 ---- ---- ---- ---- 94.90 +2.70 92.20 1905 ---- ---- ---- ---- 96.80 +2.60 94.20 1910 ---- ---- ---- ---- 98.80 +2.70 96.10 1915 ---- ---- ---- ---- 100.90 +2.80 98.10 1920 ---- ---- ---- ---- 102.90 +2.80 100.10 1925 ---- ---- ---- ---- 105.00 +2.80 102.20 1930 ---- ---- ---- ---- 107.20 +2.90 104.30 1935 ---- ---- ---- ---- 109.40 +3.00 106.40 1940 ---- ---- ---- ---- 111.60 +3.00 108.60 1945 ---- ---- ---- ---- 113.90 +3.10 110.80 1950 ---- ---- ---- ---- 116.10 +3.00 113.10 1955 ---- ---- ---- ---- 118.50 +3.10 115.40 1960 ---- ---- ---- ---- 120.90 +3.20 117.70 1965 ---- ---- ---- ---- 123.30 +3.20 120.10 1970 ---- ---- ---- ---- 125.70 +3.20 122.50 1975 ---- ---- ---- ---- 128.20 +3.30 124.90 1980 ---- ---- ---- ---- 130.80 +3.40 127.40 1985 ---- ---- ---- ---- 133.30 +3.40 129.90 1990 ---- ---- ---- ---- 135.90 +3.40 132.50 1995 ---- ---- ---- ---- 138.60 +3.50 135.10 2000 ---- ---- ---- ---- 141.30 +3.50 137.80 2005 ---- ---- ---- ---- 144.00 +3.60 140.40 2010 ---- ---- ---- ---- 146.80 +3.60 143.20 2015 ---- ---- ---- ---- 149.60 +3.70 145.90 2020 ---- ---- ---- ---- 152.40 +3.70 148.70 2025 ---- ---- ---- ---- 155.30 +3.80 151.50 2030 ---- ---- ---- ---- 158.20 +3.80 154.40 2035 ---- ---- ---- ---- 161.10 +3.80 157.30 2040 ---- ---- ---- ---- 164.10 +3.90 160.20 2045 ---- ---- ---- ---- 167.10 +4.00 163.10 2050 ---- ---- ---- ---- 170.10 +4.00 166.10 2055 ---- ---- ---- ---- 173.20 +4.00 169.20 2060 ---- ---- ---- ---- 176.30 +4.10 172.20 2065 ---- ---- ---- ---- 179.40 +4.10 175.30 2070 ---- ---- ---- ---- 182.60 +4.20 178.40 2075 ---- ---- ---- ---- 185.80 +4.20 181.60 2080 ---- ---- ---- ---- 189.00 +4.20 184.80 2085 ---- ---- ---- ---- 192.30 +4.30 188.00 2090 ---- ---- ---- ---- 195.60 +4.30 191.30 2095 ---- ---- ---- ---- 198.90 +4.30 194.60 2100 ---- ---- ---- ---- 202.30 +4.40 197.90 2105 ---- ---- ---- ---- 205.70 +4.40 201.30 2110 ---- ---- ---- ---- 209.10 +4.40 204.70 2115 ---- ---- ---- ---- 212.60 +4.50 208.10 2120 ---- ---- ---- ---- 216.10 +4.50 211.60 2125 ---- ---- ---- ---- 219.60 +4.50 215.10 2130 ---- ---- ---- ---- 223.20 +4.60 218.60 2135 ---- ---- ---- ---- 226.80 +4.70 222.10 2140 ---- ---- ---- ---- 230.40 +4.70 225.70 2145 ---- ---- ---- ---- 234.10 +4.80 229.30 2150 ---- ---- ---- ---- 237.70 +4.70 233.00 2155 ---- ---- ---- ---- 241.40 +4.70 236.70 2160 ---- ---- ---- ---- 245.20 +4.80 240.40 2165 ---- ---- ---- ---- 248.90 +4.80 244.10 2170 ---- ---- ---- ---- 252.70 +4.90 247.80 2175 ---- ---- ---- ---- 256.50 +4.90 251.60 2180 ---- ---- ---- ---- 260.30 +4.90 255.40 2185 ---- ---- ---- ---- 264.20 +5.00 259.20 2190 ---- ---- ---- ---- 268.10 +5.10 263.00 2195 ---- ---- ---- ---- 272.00 +5.10 266.90 2200 ---- ---- ---- ---- 275.90 +5.10 270.80 2205 ---- ---- ---- ---- 279.80 +5.10 274.70 2210 ---- ---- ---- ---- 283.80 +5.20 278.60 2220 ---- ---- ---- ---- 291.70 +5.20 286.50 2230 ---- ---- ---- ---- 299.80 +5.30 294.50 2240 ---- ---- ---- ---- 307.90 +5.40 302.50 2250 ---- ---- ---- ---- 316.00 +5.40 310.60 2260 ---- ---- ---- ---- 324.20 +5.40 318.80 2270 ---- ---- ---- ---- 332.50 +5.50 327.00 2280 ---- ---- ---- ---- 340.80 +5.60 335.20 2290 ---- ---- ---- ---- 349.20 +5.60 343.60 2300 ---- ---- ---- ---- 357.60 +5.70 351.90 2310 ---- ---- ---- ---- 366.10 +5.70 360.40 2325 ---- ---- ---- ---- 378.90 +5.80 373.10 2350 ---- ---- ---- ---- 400.50 +5.90 394.60 2375 ---- ---- ---- ---- 422.40 +6.00 416.40 2400 ---- ---- ---- ---- 444.60 +6.20 438.40 2425 ---- ---- ---- ---- 466.90 +6.20 460.70 2450 ---- ---- ---- ---- 489.50 +6.30 483.20 2475 ---- ---- ---- ---- 512.40 +6.50 505.90 2500 ---- ---- ---- ---- 535.40 +6.60 528.80 OMG APR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 13.10 +.40 12.70 1525 ---- ---- ---- ---- 15.30 +.50 14.80 1550 ---- ---- ---- ---- 17.80 +.60 17.20 1575 ---- ---- ---- ---- 20.60 +.70 19.90 1600 ---- ---- ---- ---- 23.70 +.80 22.90 1625 ---- ---- ---- ---- 27.20 +.90 26.30 1650 ---- ---- ---- ---- 31.10 +1.00 30.10 1675 ---- ---- ---- ---- 35.40 +1.20 34.20 1690 ---- ---- ---- ---- 38.20 +1.20 37.00 1700 ---- ---- ---- ---- 40.10 +1.20 38.90 1710 ---- ---- ---- ---- 42.20 +1.40 40.80 1720 ---- ---- ---- ---- 44.30 +1.40 42.90 1730 ---- ---- ---- ---- 46.40 +1.40 45.00 1740 ---- ---- ---- ---- 48.70 +1.50 47.20 1750 ---- ---- ---- ---- 51.10 +1.60 49.50 1760 ---- ---- ---- ---- 53.50 +1.60 51.90 1770 ---- ---- ---- ---- 56.00 +1.70 54.30 1780 ---- ---- ---- ---- 58.60 +1.70 56.90 1785 ---- ---- ---- ---- 59.90 ---- ---- 1790 ---- ---- ---- ---- 61.30 +1.80 59.50 1795 ---- ---- ---- ---- 62.70 +1.90 60.80 1800 ---- ---- ---- ---- 64.10 +1.90 62.20 1805 ---- ---- ---- ---- 65.50 +1.90 63.60 1810 ---- ---- ---- ---- 67.00 +2.00 65.00 1815 ---- ---- ---- ---- 68.40 +2.00 66.40 1820 ---- ---- ---- ---- 69.90 +2.00 67.90 1825 ---- ---- ---- ---- 71.50 +2.10 69.40 1830 ---- ---- ---- ---- 73.00 +2.10 70.90 1835 ---- ---- ---- ---- 74.60 +2.20 72.40 1840 ---- ---- ---- ---- 76.20 +2.20 74.00 1845 ---- ---- ---- ---- 77.80 +2.20 75.60 1850 ---- ---- ---- ---- 79.40 +2.20 77.20 1855 ---- ---- ---- ---- 81.10 +2.30 78.80 1860 ---- ---- ---- ---- 82.80 +2.40 80.40 1865 ---- ---- ---- ---- 84.50 +2.40 82.10 1870 ---- ---- ---- ---- 86.30 +2.50 83.80 1875 ---- ---- ---- ---- 88.00 +2.40 85.60 1880 ---- ---- ---- ---- 89.80 +2.40 87.40 1885 ---- ---- ---- ---- 91.70 +2.50 89.20 1890 ---- ---- ---- ---- 93.60 +2.60 91.00 1895 ---- ---- ---- ---- 95.50 +2.60 92.90 1900 ---- ---- ---- ---- 97.40 +2.70 94.70 1905 ---- ---- ---- ---- 99.40 +2.70 96.70 1910 ---- ---- ---- ---- 101.40 +2.80 98.60 1915 ---- ---- ---- ---- 103.40 +2.80 100.60 1920 ---- ---- ---- ---- 105.50 +2.90 102.60 1925 ---- ---- ---- ---- 107.60 +2.90 104.70 1930 ---- ---- ---- ---- 109.70 +2.90 106.80 1935 ---- ---- ---- ---- 111.90 +3.00 108.90 1940 ---- ---- ---- ---- 114.10 +3.00 111.10 1945 ---- ---- ---- ---- 116.30 +3.00 113.30 1950 ---- ---- ---- ---- 118.60 +3.00 115.60 1955 ---- ---- ---- ---- 121.00 +3.20 117.80 1960 ---- ---- ---- ---- 123.30 +3.10 120.20 1965 ---- ---- ---- ---- 125.70 +3.20 122.50 1970 ---- ---- ---- ---- 128.20 +3.30 124.90 1975 ---- ---- ---- ---- 130.60 +3.20 127.40 1980 ---- ---- ---- ---- 133.20 +3.40 129.80 1985 ---- ---- ---- ---- 135.70 +3.30 132.40 1990 ---- ---- ---- ---- 138.30 +3.40 134.90 1995 ---- ---- ---- ---- 141.00 +3.50 137.50 2000 ---- ---- ---- ---- 143.70 +3.50 140.20 2005 ---- ---- ---- ---- 146.40 +3.50 142.90 2010 ---- ---- ---- ---- 149.20 +3.60 145.60 2015 ---- ---- ---- ---- 152.00 +3.70 148.30 2020 ---- ---- ---- ---- 154.80 +3.70 151.10 2025 ---- ---- ---- ---- 157.70 +3.70 154.00 2030 ---- ---- ---- ---- 160.60 +3.80 156.80 2035 ---- ---- ---- ---- 163.50 +3.80 159.70 2040 ---- ---- ---- ---- 166.50 +3.90 162.60 2045 ---- ---- ---- ---- 169.50 +3.90 165.60 2050 ---- ---- ---- ---- 172.50 +3.90 168.60 2055 ---- ---- ---- ---- 175.60 +4.00 171.60 2060 ---- ---- ---- ---- 178.70 +4.10 174.60 2065 ---- ---- ---- ---- 181.80 +4.10 177.70 2070 ---- ---- ---- ---- 184.90 +4.00 180.90 2075 ---- ---- ---- ---- 188.10 +4.10 184.00 2080 ---- ---- ---- ---- 191.40 +4.20 187.20 2085 ---- ---- ---- ---- 194.60 +4.20 190.40 2090 ---- ---- ---- ---- 197.90 +4.20 193.70 2095 ---- ---- ---- ---- 201.20 +4.30 196.90 2100 ---- ---- ---- ---- 204.60 +4.30 200.30 2105 ---- ---- ---- ---- 208.00 +4.40 203.60 2110 ---- ---- ---- ---- 211.40 +4.40 207.00 2115 ---- ---- ---- ---- 214.90 +4.50 210.40 2120 ---- ---- ---- ---- 218.40 +4.50 213.90 2125 ---- ---- ---- ---- 221.90 +4.60 217.30 2130 ---- ---- ---- ---- 225.40 +4.50 220.90 2135 ---- ---- ---- ---- 229.00 +4.60 224.40 2140 ---- ---- ---- ---- 232.60 +4.60 228.00 2145 ---- ---- ---- ---- 236.20 +4.60 231.60 2150 ---- ---- ---- ---- 239.90 +4.70 235.20 2155 ---- ---- ---- ---- 243.60 +4.70 238.90 2160 ---- ---- ---- ---- 247.30 +4.80 242.50 2165 ---- ---- ---- ---- 251.10 +4.90 246.20 2170 ---- ---- ---- ---- 254.80 +4.80 250.00 2175 ---- ---- ---- ---- 258.60 +4.90 253.70 2180 ---- ---- ---- ---- 262.40 +4.90 257.50 2185 ---- ---- ---- ---- 266.30 +5.00 261.30 2190 ---- ---- ---- ---- 270.10 +4.90 265.20 2195 ---- ---- ---- ---- 274.00 +5.00 269.00 2200 ---- ---- ---- ---- 277.90 +5.00 272.90 2205 ---- ---- ---- ---- 281.80 +5.00 276.80 2210 ---- ---- ---- ---- 285.80 +5.10 280.70 2220 ---- ---- ---- ---- 293.70 +5.20 288.50 2230 ---- ---- ---- ---- 301.70 +5.20 296.50 2240 ---- ---- ---- ---- 309.80 +5.30 304.50 2250 ---- ---- ---- ---- 317.90 +5.30 312.60 2260 ---- ---- ---- ---- 326.10 +5.40 320.70 2270 ---- ---- ---- ---- 334.30 +5.40 328.90 2280 ---- ---- ---- ---- 342.60 +5.50 337.10 2290 ---- ---- ---- ---- 351.00 +5.60 345.40 2300 ---- ---- ---- ---- 359.40 +5.60 353.80 2310 ---- ---- ---- ---- 367.80 +5.60 362.20 2325 ---- ---- ---- ---- 380.60 +5.70 374.90 2350 ---- ---- ---- ---- 402.10 +5.80 396.30 2375 ---- ---- ---- ---- 423.90 +6.00 417.90 2400 ---- ---- ---- ---- 446.00 +6.10 439.90 2425 ---- ---- ---- ---- 468.30 +6.20 462.10 2450 ---- ---- ---- ---- 490.80 +6.30 484.50 2475 ---- ---- ---- ---- 513.60 +6.50 507.10 2500 ---- ---- ---- ---- 536.50 +6.50 530.00 OMG MAY25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 9.50 ---- ---- 1525 ---- ---- ---- ---- 11.40 +.50 10.90 1550 ---- ---- ---- ---- 13.60 +.50 13.10 1575 ---- ---- ---- ---- 16.20 +.60 15.60 1600 ---- ---- ---- ---- 19.10 +.70 18.40 1625 ---- ---- ---- ---- 22.40 +.80 21.60 1650 ---- ---- ---- ---- 26.10 +.90 25.20 1675 ---- ---- ---- ---- 30.30 +1.10 29.20 1700 ---- ---- ---- ---- 34.90 +1.10 33.80 1710 ---- ---- ---- ---- 36.90 +1.20 35.70 1720 ---- ---- ---- ---- 39.00 +1.30 37.70 1725 ---- ---- ---- ---- 40.10 +1.30 38.80 1730 ---- ---- ---- ---- 41.20 +1.40 39.80 1740 ---- ---- ---- ---- 43.40 +1.40 42.00 1750 ---- ---- ---- ---- 45.80 +1.50 44.30 1760 ---- ---- ---- ---- 48.20 +1.50 46.70 1770 ---- ---- ---- ---- 50.70 +1.50 49.20 1780 ---- ---- ---- ---- 53.40 +1.70 51.70 1790 ---- ---- ---- ---- 56.10 +1.70 54.40 1800 ---- ---- ---- ---- 58.90 +1.80 57.10 1805 ---- ---- ---- ---- 60.30 ---- ---- 1810 ---- ---- ---- ---- 61.80 +1.90 59.90 1815 ---- ---- ---- ---- 63.30 +1.90 61.40 1820 ---- ---- ---- ---- 64.80 +1.90 62.90 1825 ---- ---- ---- ---- 66.30 +1.90 64.40 1830 ---- ---- ---- ---- 67.90 +2.00 65.90 1835 ---- ---- ---- ---- 69.50 +2.00 67.50 1840 ---- ---- ---- ---- 71.10 +2.10 69.00 1845 ---- ---- ---- ---- 72.70 +2.10 70.60 1850 ---- ---- ---- ---- 74.40 +2.10 72.30 1855 ---- ---- ---- ---- 76.10 +2.20 73.90 1860 ---- ---- ---- ---- 77.80 +2.20 75.60 1865 ---- ---- ---- ---- 79.50 +2.20 77.30 1870 ---- ---- ---- ---- 81.30 +2.30 79.00 1875 ---- ---- ---- ---- 83.10 +2.30 80.80 1880 ---- ---- ---- ---- 84.90 +2.30 82.60 1885 ---- ---- ---- ---- 86.80 +2.40 84.40 1890 ---- ---- ---- ---- 88.60 +2.40 86.20 1895 ---- ---- ---- ---- 90.50 +2.40 88.10 1900 ---- ---- ---- ---- 92.50 +2.60 89.90 1905 ---- ---- ---- ---- 94.40 +2.50 91.90 1910 ---- ---- ---- ---- 96.40 +2.60 93.80 1915 ---- ---- ---- ---- 98.40 +2.60 95.80 1920 ---- ---- ---- ---- 100.40 +2.70 97.70 1925 ---- ---- ---- ---- 102.50 +2.70 99.80 1930 ---- ---- ---- ---- 104.60 +2.80 101.80 1935 ---- ---- ---- ---- 106.70 +2.80 103.90 1940 ---- ---- ---- ---- 108.80 +2.80 106.00 1945 ---- ---- ---- ---- 111.00 +2.90 108.10 1950 ---- ---- ---- ---- 113.20 +2.90 110.30 1955 ---- ---- ---- ---- 115.40 +2.90 112.50 1960 ---- ---- ---- ---- 117.70 +3.00 114.70 1965 ---- ---- ---- ---- 120.00 +3.10 116.90 1970 ---- ---- ---- ---- 122.30 +3.10 119.20 1975 ---- ---- ---- ---- 124.70 +3.10 121.60 1980 ---- ---- ---- ---- 127.10 +3.20 123.90 1985 ---- ---- ---- ---- 129.50 +3.20 126.30 1990 ---- ---- ---- ---- 132.00 +3.20 128.80 1995 ---- ---- ---- ---- 134.60 +3.30 131.30 2000 ---- ---- ---- ---- 137.10 +3.30 133.80 2005 ---- ---- ---- ---- 139.70 +3.40 136.30 2010 ---- ---- ---- ---- 142.40 +3.40 139.00 2015 ---- ---- ---- ---- 145.10 +3.50 141.60 2020 ---- ---- ---- ---- 147.80 +3.50 144.30 2025 ---- ---- ---- ---- 150.60 +3.60 147.00 2030 ---- ---- ---- ---- 153.40 +3.60 149.80 2035 ---- ---- ---- ---- 156.20 +3.70 152.50 2040 ---- ---- ---- ---- 159.00 +3.60 155.40 2045 ---- ---- ---- ---- 161.90 +3.70 158.20 2050 ---- ---- ---- ---- 164.90 +3.80 161.10 2055 ---- ---- ---- ---- 167.80 +3.80 164.00 2060 ---- ---- ---- ---- 170.80 +3.80 167.00 2065 ---- ---- ---- ---- 173.80 +3.80 170.00 2070 ---- ---- ---- ---- 176.90 +3.90 173.00 2075 ---- ---- ---- ---- 180.00 +4.00 176.00 2080 ---- ---- ---- ---- 183.10 +4.00 179.10 2085 ---- ---- ---- ---- 186.30 +4.10 182.20 2090 ---- ---- ---- ---- 189.50 +4.10 185.40 2095 ---- ---- ---- ---- 192.70 +4.10 188.60 2100 ---- ---- ---- ---- 196.00 +4.20 191.80 2105 ---- ---- ---- ---- 199.30 +4.30 195.00 2110 ---- ---- ---- ---- 202.60 +4.30 198.30 2115 ---- ---- ---- ---- 205.90 +4.20 201.70 2120 ---- ---- ---- ---- 209.30 +4.30 205.00 2125 ---- ---- ---- ---- 212.70 +4.30 208.40 2130 ---- ---- ---- ---- 216.20 +4.40 211.80 2135 ---- ---- ---- ---- 219.70 +4.50 215.20 2140 ---- ---- ---- ---- 223.20 +4.50 218.70 2145 ---- ---- ---- ---- 226.70 +4.50 222.20 2150 ---- ---- ---- ---- 230.30 +4.50 225.80 2155 ---- ---- ---- ---- 233.90 +4.60 229.30 2160 ---- ---- ---- ---- 237.50 +4.60 232.90 2165 ---- ---- ---- ---- 241.20 +4.70 236.50 2170 ---- ---- ---- ---- 244.90 +4.70 240.20 2175 ---- ---- ---- ---- 248.60 +4.80 243.80 2180 ---- ---- ---- ---- 252.30 +4.80 247.50 2185 ---- ---- ---- ---- 256.10 +4.80 251.30 2190 ---- ---- ---- ---- 259.80 +4.80 255.00 2195 ---- ---- ---- ---- 263.60 +4.80 258.80 2200 ---- ---- ---- ---- 267.50 +4.90 262.60 2205 ---- ---- ---- ---- 271.30 +4.90 266.40 2210 ---- ---- ---- ---- 275.20 +5.00 270.20 2215 ---- ---- ---- ---- 279.10 +5.00 274.10 2220 ---- ---- ---- ---- 283.00 +5.00 278.00 2225 ---- ---- ---- ---- 286.90 +5.00 281.90 2230 ---- ---- ---- ---- 290.90 +5.10 285.80 2240 ---- ---- ---- ---- 298.90 +5.20 293.70 2250 ---- ---- ---- ---- 306.90 +5.20 301.70 2260 ---- ---- ---- ---- 315.00 +5.20 309.80 2270 ---- ---- ---- ---- 323.20 +5.30 317.90 2280 ---- ---- ---- ---- 331.40 +5.30 326.10 2290 ---- ---- ---- ---- 339.70 +5.40 334.30 2300 ---- ---- ---- ---- 348.10 +5.50 342.60 2310 ---- ---- ---- ---- 356.50 +5.50 351.00 2320 ---- ---- ---- ---- 364.90 +5.50 359.40 2325 ---- ---- ---- ---- 369.20 +5.60 363.60 2330 ---- ---- ---- ---- 373.50 +5.60 367.90 2350 ---- ---- ---- ---- 390.60 +5.70 384.90 2375 ---- ---- ---- ---- 412.30 +5.80 406.50 2400 ---- ---- ---- ---- 434.30 +6.00 428.30 2425 ---- ---- ---- ---- 456.40 +6.00 450.40 2450 ---- ---- ---- ---- 478.80 +6.10 472.70 2475 ---- ---- ---- ---- 501.40 +6.20 495.20 2500 ---- ---- ---- ---- 524.20 +6.30 517.90 2525 ---- ---- ---- ---- 547.20 +6.40 540.80 OMG JUN25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 14.60 ---- ---- 1525 ---- ---- ---- ---- 16.80 +.50 16.30 1550 ---- ---- ---- ---- 19.40 +.70 18.70 1575 ---- ---- ---- ---- 22.20 +.70 21.50 1600 ---- ---- ---- ---- 25.40 +.80 24.60 1625 ---- ---- ---- ---- 28.90 +.90 28.00 1650 ---- ---- ---- ---- 32.70 +1.00 31.70 1675 ---- ---- ---- ---- 37.00 +1.10 35.90 1700 ---- ---- ---- ---- 41.60 +1.20 40.40 1710 ---- ---- ---- ---- 43.60 +1.30 42.30 1720 ---- ---- ---- ---- 45.60 +1.40 44.20 1725 ---- ---- ---- ---- 46.60 +1.30 45.30 1730 ---- ---- ---- ---- 47.70 +1.40 46.30 1740 ---- ---- ---- ---- 49.80 +1.40 48.40 1750 ---- ---- ---- ---- 52.00 +1.50 50.50 1760 ---- ---- ---- ---- 54.30 +1.60 52.70 1770 ---- ---- ---- ---- 56.70 +1.70 55.00 1780 ---- ---- ---- ---- 59.10 +1.70 57.40 1790 ---- ---- ---- ---- 61.60 +1.80 59.80 1800 ---- ---- ---- ---- 64.10 +1.80 62.30 1805 ---- ---- ---- ---- 65.50 ---- ---- 1810 ---- ---- ---- ---- 66.80 +1.90 64.90 1815 ---- ---- ---- ---- 68.20 +1.90 66.30 1820 ---- ---- ---- ---- 69.60 +2.00 67.60 1825 ---- ---- ---- ---- 71.00 +2.00 69.00 1830 ---- ---- ---- ---- 72.40 +2.00 70.40 1835 ---- ---- ---- ---- 73.90 +2.00 71.90 1840 ---- ---- ---- ---- 75.40 +2.10 73.30 1845 ---- ---- ---- ---- 77.00 +2.20 74.80 1850 ---- ---- ---- ---- 78.50 +2.10 76.40 1855 ---- ---- ---- ---- 80.10 +2.20 77.90 1860 ---- ---- ---- ---- 81.70 +2.20 79.50 1865 ---- ---- ---- ---- 83.40 +2.30 81.10 1870 ---- ---- ---- ---- 85.10 +2.30 82.80 1875 ---- ---- ---- ---- 86.80 +2.30 84.50 1880 ---- ---- ---- ---- 88.60 +2.40 86.20 1885 ---- ---- ---- ---- 90.40 +2.50 87.90 1890 ---- ---- ---- ---- 92.20 +2.50 89.70 1895 ---- ---- ---- ---- 94.00 +2.50 91.50 1900 ---- ---- ---- ---- 95.90 +2.50 93.40 1905 ---- ---- ---- ---- 97.80 +2.50 95.30 1910 ---- ---- ---- ---- 99.80 +2.60 97.20 1915 ---- ---- ---- ---- 101.80 +2.70 99.10 1920 ---- ---- ---- ---- 103.80 +2.70 101.10 1925 ---- ---- ---- ---- 105.90 +2.80 103.10 1930 ---- ---- ---- ---- 108.00 +2.80 105.20 1935 ---- ---- ---- ---- 110.10 +2.80 107.30 1940 ---- ---- ---- ---- 112.20 +2.80 109.40 1945 ---- ---- ---- ---- 114.40 +2.80 111.60 1950 ---- ---- ---- ---- 116.70 +3.00 113.70 1955 ---- ---- ---- ---- 118.90 +2.90 116.00 1960 ---- ---- ---- ---- 121.20 +3.00 118.20 1965 ---- ---- ---- ---- 123.60 +3.10 120.50 1970 ---- ---- ---- ---- 125.90 +3.00 122.90 1975 ---- ---- ---- ---- 128.30 +3.10 125.20 1980 ---- ---- ---- ---- 130.80 +3.20 127.60 1985 ---- ---- ---- ---- 133.30 +3.20 130.10 1990 ---- ---- ---- ---- 135.80 +3.30 132.50 1995 ---- ---- ---- ---- 138.30 +3.30 135.00 2000 ---- ---- ---- ---- 140.90 +3.30 137.60 2005 ---- ---- ---- ---- 143.50 +3.40 140.10 2010 ---- ---- ---- ---- 146.10 +3.40 142.70 2015 ---- ---- ---- ---- 148.80 +3.40 145.40 2020 ---- ---- ---- ---- 151.50 +3.50 148.00 2025 ---- ---- ---- ---- 154.30 +3.60 150.70 2030 ---- ---- ---- ---- 157.10 +3.60 153.50 2035 ---- ---- ---- ---- 159.90 +3.60 156.30 2040 ---- ---- ---- ---- 162.70 +3.60 159.10 2045 ---- ---- ---- ---- 165.60 +3.70 161.90 2050 ---- ---- ---- ---- 168.50 +3.70 164.80 2055 ---- ---- ---- ---- 171.40 +3.70 167.70 2060 ---- ---- ---- ---- 174.40 +3.80 170.60 2065 ---- ---- ---- ---- 177.40 +3.80 173.60 2070 ---- ---- ---- ---- 180.50 +3.90 176.60 2075 ---- ---- ---- ---- 183.50 +3.90 179.60 2080 ---- ---- ---- ---- 186.60 +3.90 182.70 2085 ---- ---- ---- ---- 189.80 +4.00 185.80 2090 ---- ---- ---- ---- 192.90 +4.00 188.90 2095 ---- ---- ---- ---- 196.10 +4.10 192.00 2100 ---- ---- ---- ---- 199.40 +4.20 195.20 2105 ---- ---- ---- ---- 202.60 +4.20 198.40 2110 ---- ---- ---- ---- 205.90 +4.20 201.70 2115 ---- ---- ---- ---- 209.20 +4.20 205.00 2120 ---- ---- ---- ---- 212.50 +4.20 208.30 2125 ---- ---- ---- ---- 215.90 +4.30 211.60 2130 ---- ---- ---- ---- 219.30 +4.40 214.90 2135 ---- ---- ---- ---- 222.70 +4.40 218.30 2140 ---- ---- ---- ---- 226.20 +4.50 221.70 2145 ---- ---- ---- ---- 229.70 +4.50 225.20 2150 ---- ---- ---- ---- 233.20 +4.50 228.70 2155 ---- ---- ---- ---- 236.70 +4.50 232.20 2160 ---- ---- ---- ---- 240.20 +4.50 235.70 2165 ---- ---- ---- ---- 243.80 +4.60 239.20 2170 ---- ---- ---- ---- 247.40 +4.60 242.80 2175 ---- ---- ---- ---- 251.10 +4.70 246.40 2180 ---- ---- ---- ---- 254.70 +4.70 250.00 2185 ---- ---- ---- ---- 258.40 +4.70 253.70 2190 ---- ---- ---- ---- 262.10 +4.70 257.40 2195 ---- ---- ---- ---- 265.90 +4.80 261.10 2200 ---- ---- ---- ---- 269.60 +4.80 264.80 2205 ---- ---- ---- ---- 273.40 +4.90 268.50 2210 ---- ---- ---- ---- 277.20 +4.90 272.30 2215 ---- ---- ---- ---- 281.00 +4.90 276.10 2220 ---- ---- ---- ---- 284.90 +5.00 279.90 2225 ---- ---- ---- ---- 288.70 +5.00 283.70 2230 ---- ---- ---- ---- 292.60 +5.00 287.60 2240 ---- ---- ---- ---- 300.50 +5.10 295.40 2250 ---- ---- ---- ---- 308.40 +5.20 303.20 2260 ---- ---- ---- ---- 316.40 +5.20 311.20 2270 ---- ---- ---- ---- 324.50 +5.30 319.20 2280 ---- ---- ---- ---- 332.60 +5.30 327.30 2290 ---- ---- ---- ---- 340.80 +5.30 335.50 2300 ---- ---- ---- ---- 349.10 +5.40 343.70 2310 ---- ---- ---- ---- 357.50 +5.50 352.00 2320 ---- ---- ---- ---- 365.90 +5.50 360.40 2325 ---- ---- ---- ---- 370.20 +5.60 364.60 2330 ---- ---- ---- ---- 374.40 +5.60 368.80 2350 ---- ---- ---- ---- 391.50 +5.60 385.90 2375 ---- ---- ---- ---- 413.20 +5.80 407.40 2400 ---- ---- ---- ---- 435.10 +5.80 429.30 2425 ---- ---- ---- ---- 457.30 +6.00 451.30 2450 ---- ---- ---- ---- 479.60 +6.10 473.50 2475 ---- ---- ---- ---- 502.10 +6.20 495.90 2500 ---- ---- ---- ---- 524.60 +6.30 518.30 2525 ---- ---- ---- ---- 547.30 +6.30 541.00 1650 ---- ---- 4.586A 4.586A 4.646 -.231 4.877 1675 ---- ---- 4.110A 4.110A 4.396 -.231 4.627 1700 ---- 4.403B 3.858A 3.858A 4.146 -.231 4.377 1725 ---- 4.277B 3.612A 3.612A 3.896 -.231 4.127 1750 ---- 4.060B 3.360A 3.360A 3.646 -.231 3.877 1775 ---- 3.808B 3.115A 3.115A 3.396 -.231 3.627 1800 ---- 3.563B 2.863A 2.863A 3.146 -.231 3.377 1825 ---- 3.311B 2.618A 2.618A 2.896 -.231 3.127 1850 ---- 3.059B 2.366A 2.366A 2.647 -.231 2.878 1875 ---- 2.807B 2.120A 2.120A 2.398 -.230 2.628 1900 ---- 2.560B 1.872A 1.872A 2.149 -.231 2.380 1925 ---- 2.312B 1.632A 2.312B 1.903 -.230 2.133 1950 ---- 2.064B 1.392A 2.064B 1.659 -.229 1.888 1975 ---- 1.818B 1.160A 1.160A 1.418 -.227 1.645 2000 ---- 1.575B .935A .935A 1.184 -.223 1.407 2025 ---- 1.332B .728A 1.332B .959 -.216 1.175 2040 ---- 1.190B .611A .611A .830 -.210 1.040 2045 ---- 1.150B .576A .576A .788 -.209 .997 2050 ---- 1.101B .540A 1.101B .747 -.206 .953 2055 ---- 1.060B .504A 1.060B .707 -.203 .910 2060 ---- 1.011B .476A 1.011B .668 -.200 .868 2065 ---- .970B .441A .970B .630 -.196 .826 2070 ---- .921B .413A .413A .593 -.192 .785 2075 ---- .881B .386A .386A .558 -.187 .745 2080 ---- .837B .359A .359A .523 -.183 .706 2085 ---- .793B .332A .332A .489 -.178 .667 2090 .414 .749B .305A .496B .457 -.173 1 .630 2095 ---- .715B .287A .715B .426 -.167 2 .593 2100 .376 .672B .260A .331A .397 -.161 13 .558 2105 ---- .638B .242A .242A .368 -.156 .524 2110 ---- .595B .224A .594B .341 -.150 .491 2115 ---- .564B .204A .204A .315 -.144 .459 2120 ---- .528B .188A .528B .291 -.138 .429 2125 .416 .493B .170A .369B .267 -.133 23 .400 28 26 2130 ---- .456B .157A .157A .245 -.127 .372 2135 ---- .422B .144A .422B .224 -.122 .346 2140 .300 .397B .128A .128A .205 -.116 2 .321 2145 ---- .364B .117A .364B .187 -.110 .297 4 4 2150 .202 .337B .106A .106A .170 -.105 132 .275 136 101 2155 ---- .313B .097A .313B .154 -.101 .255 3 3 2160 ---- .289B .088A .289B .140 -.095 .235 1 1 2165 ---- .265B .080A .265B .127 -.090 .217 2 2 2170 ---- .245B .074A .245B .115 -.085 .200 2175 ---- .224B .067A .224B .104 -.080 .184 4 2180 .153 .205B .061A .061A .095 -.074 2 .169 2 2 2185 ---- .187B .056A .187B .086 -.070 .156 2190 .068 .170B .051A .063A .078 -.065 5 .143 2195 ---- .156B .046A .156B .071 -.060 .131 2200 ---- .142B .042A .142B .064 -.056 .120 5 3 2205 ---- .128B .038A .128B .058 -.051 .109 2210 ---- .116B .035A .116B .052 -.048 .100 4 2215 ---- .105B .032A .105B .047 -.044 .091 4 2220 ---- .095B .029A .095B .043 -.040 2 .083 7 2225 .033 .086B .026A .043B .039 -.036 1 .075 6 6 2230 ---- .077B .024A .077B .035 -.034 .069 2235 .053 .070B .022A .022A .031 -.032 7 .063 2 2240 ---- .063B .019A .063B .028 -.029 .057 5 2245 .045 .057B .018A .018A .025 -.027 10 .052 2250 ---- .051B .017A .051B .023 -.024 .047 1 1 2255 ---- .046B .015A .046B .020 -.023 .043 2260 .017 .041B .014A .022B .019 -.020 10 .039 1 2265 .016 .038B .016 .020B .017 -.019 4 .036 1 2270 ---- .034B .015A .015A .016 -.017 .033 15 20 2275 ---- .031B .015A .015A .014 -.016 .030 2280 ---- .028B .014A .014A .013 -.014 .027 4 2285 ---- ---- .014A .014A .012 -.013 .025 2290 ---- ---- .013A .013A .011 -.012 .023 2295 ---- ---- .012A .012A .011 -.010 .021 2300 ---- ---- .012A .012A .010 -.010 .020 56 2305 ---- ---- .011A .011A .009 -.009 .018 6 2310 ---- ---- .010A .010A .009 -.008 .017 2315 ---- ---- .010A .010A .008 -.007 .015 2320 ---- ---- .009A .009A .008 -.006 .014 2325 ---- ---- .009A .009A .007 -.006 .013 5 2330 ---- ---- .009A .009A .007 -.005 .012 6 2335 ---- ---- .008A .008A .006 -.005 .011 1 2340 ---- ---- .008A .008A .006 -.004 .010 2345 ---- ---- .008A .008A .006 -.003 .009 4 2350 ---- ---- .007A .007A .005 -.004 .009 9 2355 ---- ---- .007A .007A .005 -.003 .008 5 2360 ---- ---- ---- ---- .005 -.003 .008 8 2365 ---- ---- ---- ---- .005 -.002 .007 3 2370 ---- ---- ---- ---- .004 -.002 .006 2375 ---- ---- ---- ---- .004 -.002 .006 2380 ---- ---- ---- ---- .004 -.002 .006 4 2385 ---- ---- ---- ---- .004 -.001 .005 2 2390 ---- ---- ---- ---- .004 -.001 .005 4 2395 ---- ---- ---- ---- .003 -.001 .004 4 2400 ---- ---- ---- ---- .003 -.001 .004 7 2405 ---- ---- ---- ---- .003 -.001 .004 2410 ---- ---- ---- ---- .003 -.001 .004 3 2415 ---- ---- ---- ---- .003 .000 .003 2420 ---- ---- ---- ---- .003 .000 .003 16 2425 ---- ---- ---- ---- .003 .000 .003 1 2430 ---- ---- ---- ---- .002 -.001 .003 2 2435 ---- ---- ---- ---- .002 -.001 .003 2440 ---- ---- ---- ---- .002 .000 .002 2445 ---- ---- ---- ---- .002 .000 .002 5 2450 ---- ---- ---- ---- .002 .000 .002 2 2455 ---- ---- ---- ---- .002 .000 .002 7 2460 ---- ---- ---- ---- .002 .000 .002 10 2465 ---- ---- ---- ---- .002 .000 .002 6 2470 ---- ---- ---- ---- .002 .000 .002 2475 ---- ---- ---- ---- .002 +.001 .001 17 2480 ---- ---- ---- ---- .002 +.001 .001 15 2485 ---- ---- ---- ---- .002 +.001 .001 7 2500 ---- ---- ---- ---- .001 .000 .001 5 2525 ---- ---- ---- ---- .001 .000 .001 6 2550 ---- ---- ---- ---- .001 .000 .001 7 2575 ---- ---- ---- ---- .001 .000 .001 4 2600 ---- ---- ---- ---- .001 .000 .001 2625 ---- ---- ---- ---- .001 .000 2 .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 2 .001 2 2875 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option CALL 1150 ---- 9.980B 9.399A 9.399A 9.646 -.231 9.877 1175 ---- 9.730B 9.149A 9.149A 9.396 -.231 9.627 1200 ---- 9.480B 8.899A 8.899A 9.146 -.231 9.377 1225 ---- 9.230B 8.649A 8.649A 8.896 -.231 9.127 1250 ---- 8.989B 8.399A 8.399A 8.646 -.231 8.877 1275 ---- 8.740B 8.149A 8.149A 8.396 -.231 8.627 1300 ---- 8.490B 7.899A 7.899A 8.146 -.231 8.377 1325 ---- 8.240B 7.649A 7.649A 7.896 -.231 8.127 1350 ---- 7.981B 7.399A 7.399A 7.646 -.231 7.877 1375 ---- 7.731B 7.149A 7.149A 7.396 -.231 7.627 1400 ---- 7.481B 6.898A 6.898A 7.146 -.231 7.377 1425 ---- 7.240B 6.648A 6.648A 6.896 -.231 7.127 1450 ---- 6.990B 6.398A 6.398A 6.646 -.231 6.877 1475 ---- 6.741B 6.148A 6.148A 6.396 -.231 6.627 1500 ---- 6.491B 5.898A 5.898A 6.146 -.231 6.377 1525 ---- 6.238B 5.648A 5.648A 5.896 -.231 6.127 1550 ---- 5.982B 5.398A 5.398A 5.646 -.231 5.877 1575 ---- 5.741B 5.148A 5.148A 5.397 -.230 5.627 1600 ---- 5.491B 4.898A 4.898A 5.147 -.230 5.377 1625 ---- 5.241B 4.648A 4.648A 4.899 -.229 5.128 1650 ---- 4.989B 4.399A 4.399A 4.650 -.229 4.879 1675 ---- 4.742B 4.150A 4.150A 4.401 -.229 4.630 1700 ---- 4.490B 3.903A 3.903A 4.153 -.228 4.381 1725 ---- 4.235B 3.657A 3.657A 3.906 -.226 4.132 1750 ---- 3.996B 3.411A 3.411A 3.659 -.226 3.885 1775 ---- 3.746B 3.167A 3.167A 3.413 -.224 3.637 1800 ---- 3.499B 2.925A 2.925A 3.169 -.222 3.391 1825 ---- 3.257B 2.653A 2.653A 2.925 -.221 3.146 1850 ---- 3.005B 2.415A 2.415A 2.683 -.220 2.903 1875 ---- 2.772B 2.177A 2.177A 2.445 -.217 2.662 1900 ---- 2.597B 1.953A 1.953A 2.210 -.215 2.425 3 1925 1.835 2.360B 1.728A 2.037B 1.980 -.211 1 2.191 1940 ---- 2.155B 1.628A 1.628A 1.846 -.208 2.054 1945 ---- 2.100B 1.586A 1.586A 1.802 -.207 2.009 1950 1.911 2.120B 1.518A 1.644A 1.758 -.205 3 1.963 1 191 1955 ---- 2.009B 1.504A 1.504A 1.715 -.204 1.919 1960 ---- 1.972B 1.464A 1.464A 1.671 -.203 1.874 1965 ---- 1.918B 1.424A 1.424A 1.629 -.201 1.830 1970 ---- 1.881B 1.384A 1.384A 1.586 -.200 1.786 1975 1.527 1.897B 1.322A 1.322A 1.544 -.199 1 1.743 9 20 1980 ---- 1.797B 1.307A 1.307A 1.504 -.196 1.700 1985 ---- 1.753B 1.269A 1.269A 1.463 -.194 1.657 1990 ---- 1.709B 1.232A 1.232A 1.422 -.192 1.614 1995 ---- 1.665B 1.195A 1.195A 1.382 -.190 1.572 2000 1.217 1.673B 1.133A 1.133A 1.342 -.189 1 1.531 4 68 2005 ---- 1.579B 1.123A 1.123A 1.303 -.187 1.490 2010 ---- 1.537B 1.088A 1.088A 1.265 -.184 1.449 2015 ---- 1.495B 1.053A 1.053A 1.227 -.182 1.409 2020 ---- 1.453B 1.020A 1.020A 1.190 -.179 1.369 2025 ---- 1.465B .958A 1.465B 1.153 -.177 1.330 1 6 2030 ---- 1.372B .954A .954A 1.117 -.174 1.291 2035 ---- 1.332B .922A .922A 1.081 -.172 1.253 2040 ---- 1.293B .891A .891A 1.046 -.169 1.215 2045 ---- 1.254B .861A .861A 1.012 -.166 1.178 2050 ---- 1.261B .805A 1.261B .978 -.163 1.141 1 4 2055 ---- 1.180B .776A .776A .945 -.160 1.105 1 2060 ---- 1.141B .748A .748A .913 -.157 1.070 2065 ---- 1.107B .720A .720A .882 -.153 1.035 2070 ---- 1.071B .691A .691A .850 -.151 1.001 1 2075 ---- 1.080B .663A 1.080B .820 -.147 .967 2 2080 ---- 1.000B .643A 1.000B .790 -.145 .935 2085 .762 .967B .615A .792B .761 -.141 3 .902 2090 ---- .967B .594A .966B .730 -.141 .871 6 6 2095 ---- .934B .561A .933B .705 -.135 .840 2100 .635 .909B .545A .610A .677 -.133 61 .810 24 27 2105 .620 .870B .524A .687B .652 -.128 4 .780 2 2110 ---- .839B .503A .838B .626 -.125 1 .751 7 7 2115 ---- .808B .482A .807B .602 -.121 .723 8 6 2120 .709 .780B .461A .610B .578 -.118 70 .696 3 3 2125 .566 .756B .440A .566A .554 -.115 104 .669 39 42 2130 .610 .730 .422A .545A .531 -.112 21 .643 29 20 2135 .610 .698B .405A .698B .510 -.108 7 .618 10 13 2140 ---- .674B .387A .674B .488 -.105 8 .593 44 40 2145 .563 .648B .370A .370A .468 -.101 4 .569 1 87 2150 .466 .622B .355A .476B .448 -.098 21 .546 96 233 2155 .584 .595B .335A .335A .428 -.095 3 .523 8 17 2160 .505 .568B .320A .365A .410 -.092 4 .502 3 21 2165 .474 .550 .306A .505B .392 -.089 12 .481 10 11 2170 .454 .525B .292A .333A .374 -.086 14 .460 22 16 2175 .336 .505B .278A .382B .358 -.082 76 .440 56 29 2180 .359 .484B .266A .355A .342 -.079 9 .421 29 2185 ---- .464B .254A .464B .326 -.077 .403 1 9 2190 .293 .440B .243A .323A .311 -.074 19 .385 17 11 2195 ---- .424B .232A .424B .297 -.071 .368 8 255 2200 .318 .404B .221A .290 .284 -.068 90 .352 145 135 2205 ---- .388B .211A .388B .271 -.065 .336 7 16 2210 .214 .370B .202A .277B .258 -.063 3 .321 4 15 2215 .257 .352B .192A .192A .246 -.060 1 .306 3 21 2220 .260 .338B .183A .252B .235 -.057 2 .292 21 20 2225 ---- .321B .174A .321B .224 -.054 21 .278 39 26 2230 .214 .308B .167A .167A .213 -.052 3 .265 16 18 2235 ---- .293B .159A .293B .203 -.050 .253 3 32 2240 ---- .280B .151A .280B .194 -.047 11 .241 31 26 2245 .181 .267B .144A .199B .185 -.045 3 .230 2 16 2250 .219 .254B .137A .157A .176 -.043 112 .219 114 513 2255 ---- .243B .132A .243B .168 -.040 .208 2 8 2260 ---- .230B .126A .230B .160 -.038 18 .198 21 318 2265 .126 .220B .121A .121A .152 -.037 1 .189 10 48 2270 ---- .210B .115A .210B .145 -.035 .180 15 10 2275 .126 .200B .110A .149B .139 -.032 1 .171 13 184 2280 .129 .190B .105A .142B .132 -.031 3 .163 14 24 2285 ---- .180B .101A .180B .126 -.029 .155 11 11 2290 ---- .173B .096A .173B .120 -.028 .148 1 84 2295 ---- .163B .092A .163B .115 -.025 .140 11 2300 .120 .156B .088A .117A .109 -.025 274 .134 114 462 2305 ---- .148B .084A .148B .104 -.023 .127 10 13 2310 .089 .141B .079A .107B .099 -.022 4 .121 8 45 2315 .081 .135B .077A .085A .095 -.020 13 .115 1 25 2320 ---- .129B .074A .129B .091 -.019 .110 8 37 2325 .100 .123B .071A .094B .086 -.018 25 .104 185 687 2330 .074 .117B .068A .073A .083 -.017 1 .100 2 180 2335 .071 .111B .065A .086B .079 -.016 5 .095 10 33 2340 .068 .106B .062A .082B .075 -.015 4 .090 1 53 2345 ---- .101B .060A .101B .072 -.014 .086 108 2350 .085 .096B .057A .075B .069 -.013 216 .082 56 365 2355 ---- .092B .055A .092B .066 -.012 .078 67 2360 ---- .088B .053A .088B .063 -.012 .075 7 82 2365 .075 .084B .051A .051A .060 -.011 1 .071 11 57 2370 .057 .080B .047 .061B .057 -.011 16 .068 26 2375 .065 .076B .047A .060B .055 -.010 6 .065 27 223 2380 .065 .073B .045A .045A .052 -.010 4 .062 1 25 2385 ---- .070B .043A .070B .050 -.010 .060 14 100 2390 .047 .067B .042A .042A .048 -.009 2 .057 20 80 2395 ---- .064B .040A .064B .046 -.008 .054 2 79 2400 .045 .061B .039A .047B .044 -.008 587 .052 73 404 2405 ---- .058B .037A .058B .042 -.008 3 .050 10 106 2410 ---- .056B .036A .056B .040 -.008 .048 10 30 2415 .035 .053B .035 .042B .039 -.007 15 .046 9 47 2420 .033 .051B .033 .040B .037 -.007 8 .044 1 39 2425 .037 .049B .032 .040 .036 -.006 54 .042 1 250 2430 .036 .047B .030A .037B .034 -.007 17 .041 17 2435 .029 .045B .029 .036B .033 -.006 1 .039 150 2440 .028 .043B .028 .034B .032 -.005 1 .037 8 2445 ---- .042B .027A .027A .030 -.006 .036 30 2450 .030 .040B .026A .026A .029 -.006 21 .035 10 364 2455 ---- .038B .025A .025A .028 -.005 .033 55 2460 .028 .037B .024A .024A .027 -.005 1 .032 33 2465 ---- .036B .023A .023A .026 -.005 .031 11 38 2470 ---- .034B .023A .023A .025 -.005 .030 105 2475 .029 .033B .021 .022A .024 -.005 74 .029 34 104 2480 ---- .032B .021A .021A .023 -.005 .028 29 2485 ---- .030B .020A .020A .023 -.004 .027 25 2490 ---- .030B .020A .020A .022 -.004 .026 12 2495 ---- .028B .019A .019A .021 -.004 .025 26 2500 .020 .027B .018 .023 .020 -.004 10 .024 25 498 2505 ---- .026B .018A .018A .020 -.003 .023 26 2510 ---- .025B .017A .017A .019 -.004 8 .023 42 2515 .018 .025B .017A .021 .019 -.003 6 .022 4 35 2520 ---- .024B .016A .016A .018 -.003 .021 79 2525 ---- .023B .016A .016A .017 -.003 1 .020 11 147 2530 ---- .022B .014A .014A .017 -.003 .020 45 2535 ---- .022B .015A .015A .017 -.002 .019 36 2540 .017 .021B .014A .014A .016 -.003 1 .019 3 38 2545 .015 .020B .014A .014A .016 -.002 19 .018 42 2550 .016 .020B .014A .020B .015 -.003 1 .018 5 365 2555 ---- .019B .013A .019B .015 -.002 .017 8 2560 .014 .019B .013A .013A .014 -.003 1 .017 160 2565 ---- .018B .013A .018B .014 -.002 .016 40 2570 ---- .017B .012A .017B .014 -.002 .016 11 2575 ---- .017B .012A .017B .013 -.002 .015 15 220 2580 ---- .016B .012A .016B .013 -.002 1 .015 38 2585 ---- .016B .011A .016B .013 -.001 .014 11 2590 ---- .015B .013A .015B .013 -.001 .014 21 2595 ---- .015B .013A .015B .012 -.002 .014 14 23 2600 .013 .015B .011 .011 .012 -.001 17 .013 58 937 2605 .011 .014B .011 .014B .012 -.001 7 .013 37 2610 ---- .014B ---- .014B .012 -.001 .013 12 2615 ---- .014B ---- .013B .011 -.001 .012 15 2620 ---- .013B ---- .013B .011 -.001 .012 4 15 2625 .010 .013B .010 .010 .011 -.001 14 .012 30 87 2630 ---- ---- ---- ---- .011 -.001 .012 16 2635 ---- ---- ---- ---- .011 .000 .011 4 18 2640 .010 .011B .010 .011B .010 -.001 1 .011 27 2645 ---- ---- ---- ---- .010 -.001 .011 18 2650 ---- ---- ---- ---- .010 -.001 .011 11 133 2655 ---- ---- ---- ---- .010 .000 .010 12 2660 .008 .010B .008 .010B .010 .000 5 .010 43 2665 ---- ---- ---- ---- .010 .000 .010 47 2670 ---- ---- ---- ---- .009 -.001 16 .010 36 2675 ---- ---- ---- ---- .009 -.001 5 .010 17 52 2680 ---- ---- ---- ---- .009 .000 1 .009 25 2685 ---- ---- ---- ---- .009 .000 .009 23 2700 .010 .010 .009A .009A .009 .000 25 .009 3 256 2725 .008 .008 .008 .008 .008 .000 2 .008 6 81 2750 .009 .009 .006 .006 .007 .000 5 .007 1 86 2775 .006 .006 .006 .006 .007 .000 1 .007 1 59 2800 ---- ---- ---- ---- .006 -.001 .007 5 713 2825 ---- ---- ---- ---- .006 .000 .006 118 2850 ---- ---- ---- ---- .006 .000 .006 179 2875 ---- ---- ---- ---- .005 -.001 .006 36 2900 ---- ---- ---- ---- .005 .000 .005 144 2925 ---- ---- ---- ---- .005 .000 .005 125 2950 ---- ---- ---- ---- .004 -.001 .005 24 2975 ---- ---- ---- ---- .004 -.001 .005 75 3000 ---- ---- ---- ---- .004 .000 .004 273 3025 ---- ---- ---- ---- .003 -.001 .004 18 3050 ---- ---- ---- ---- .003 -.001 .004 1 97 3075 ---- ---- ---- ---- .003 -.001 .004 30 3100 ---- ---- ---- ---- .003 -.001 .004 704 3125 ---- ---- ---- ---- .003 .000 .003 23 3150 ---- ---- ---- ---- .002 -.001 .003 66 3175 ---- ---- ---- ---- .002 -.001 .003 33 3200 ---- ---- ---- ---- .002 -.001 .003 307 3225 ---- ---- ---- ---- .002 -.001 .003 26 3250 ---- .003B ---- .003B .002 .000 .002 165 3275 ---- .003B ---- .003B .002 .000 .002 24 3300 ---- ---- ---- ---- .002 .000 .002 83 3325 ---- ---- ---- ---- .002 .000 .002 14 3350 ---- ---- ---- ---- .001 -.001 .002 20 3375 ---- ---- ---- ---- .001 -.001 .002 4 3400 ---- ---- ---- ---- .001 -.001 .002 52 3425 ---- ---- ---- ---- .001 -.001 .002 8 3450 ---- ---- ---- ---- .001 .000 .001 17 3475 ---- ---- ---- ---- .001 .000 .001 3500 ---- ---- ---- ---- .001 .000 .001 219 3525 ---- ---- ---- ---- .001 .000 .001 3550 ---- ---- ---- ---- .001 .000 .001 18 3575 ---- ---- ---- ---- .001 .000 .001 1 3600 ---- ---- ---- ---- .001 .000 .001 6 3625 ---- ---- ---- ---- .001 .000 .001 1 3650 ---- ---- ---- ---- .001 .000 .001 35 3675 ---- ---- ---- ---- .001 .000 .001 6 4000 ---- ---- ---- ---- .001 .000 .001 14 4500 ---- ---- ---- ---- .001 .000 .001 5000 ---- ---- ---- ---- .001 .000 .001 27 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- 14.222B 13.661A 13.661A 13.896 -.231 14.127 750 ---- 13.972B 13.410A 13.410A 13.646 -.231 13.877 775 ---- 13.722B 13.160A 13.160A 13.396 -.231 13.627 800 ---- 13.472B 12.910A 12.910A 13.146 -.231 13.377 1 825 ---- 13.223B 12.660A 12.660A 12.896 -.231 13.127 850 ---- 12.968B 12.410A 12.410A 12.646 -.231 12.877 875 ---- 12.723B 12.160A 12.160A 12.396 -.231 12.627 900 ---- 12.473B 11.909A 11.909A 12.146 -.231 12.377 925 ---- 12.219B 11.659A 11.659A 11.896 -.231 12.127 950 ---- 11.969B 11.409A 11.409A 11.646 -.231 11.877 975 ---- 11.724B 11.159A 11.159A 11.396 -.231 11.627 1000 ---- 11.469B 10.909A 10.909A 11.146 -.231 11.377 1025 ---- 11.220B 10.659A 10.659A 10.896 -.231 11.127 1050 ---- 10.970B 10.408A 10.408A 10.646 -.231 10.877 1075 ---- 10.720B 10.158A 10.158A 10.396 -.231 10.627 1100 ---- 10.470B 9.908A 9.908A 10.146 -.231 10.377 1125 ---- 10.221B 9.658A 9.658A 9.896 -.231 10.127 1150 ---- 9.971B 9.408A 9.408A 9.646 -.231 9.877 1175 ---- 9.721B 9.158A 9.158A 9.396 -.231 9.627 1200 ---- 9.471B 8.907A 8.907A 9.146 -.231 9.377 1225 ---- 9.222B 8.657A 8.657A 8.896 -.231 9.127 1250 ---- 8.972B 8.407A 8.407A 8.646 -.231 8.877 1275 ---- 8.722B 8.157A 8.157A 8.396 -.231 8.627 1300 ---- 8.472B 7.907A 7.907A 8.146 -.231 8.377 1325 ---- 8.223B 7.657A 7.657A 7.896 -.231 8.127 1350 ---- 7.973B 7.407A 7.407A 7.646 -.231 7.877 1375 ---- 7.723B 7.156A 7.156A 7.396 -.231 7.627 1400 ---- 7.473B 6.906A 6.906A 7.146 -.231 7.377 1425 ---- 7.224B 6.656A 6.656A 6.896 -.231 7.127 1450 ---- 6.974B 6.406A 6.406A 6.646 -.231 6.877 1475 ---- 6.724B 6.156A 6.156A 6.396 -.231 6.627 1500 ---- 6.473B 5.906A 5.906A 6.146 -.231 6.377 1525 ---- 6.224B 5.656A 5.656A 5.896 -.231 6.127 1550 ---- 5.975B 5.407A 5.407A 5.647 -.230 5.877 1575 ---- 5.724B 5.158A 5.158A 5.398 -.230 5.628 1600 ---- 5.475B 4.911A 4.911A 5.150 -.229 5.379 1625 ---- 5.228B 4.664A 4.664A 4.904 -.227 5.131 1650 ---- 4.981B 4.419A 4.419A 4.657 -.226 4.883 1675 ---- 4.734B 4.176A 4.176A 4.413 -.224 4.637 1700 ---- 4.489B 3.934A 3.934A 4.169 -.223 4.392 1725 ---- 4.245B 3.654A 3.654A 3.928 -.220 4.148 1750 ---- 4.003B 3.416A 3.416A 3.688 -.218 3.906 1775 ---- 3.762B 3.178A 3.178A 3.451 -.215 3.666 3 1800 ---- 3.600B 2.954A 3.600B 3.214 -.214 3.428 1825 ---- 3.360B 2.728A 2.728A 2.984 -.210 3.194 1850 ---- 3.128B 2.503A 3.128B 2.758 -.205 2.963 25 1875 2.463 2.898B 2.287A 2.592B 2.535 -.202 3 2.737 31 1900 2.327 2.673B 2.087A 2.369B 2.319 -.197 1 2.516 3 117 1925 2.071 2.449B 1.887A 2.161B 2.113 -.189 1 2.302 1 5 1940 ---- 2.270B 1.801A 1.801A 1.992 -.185 2.177 1945 ---- 2.228B 1.764A 1.764A 1.952 -.184 2.136 1950 ---- 2.241B 1.696A 1.696A 1.913 -.182 2.095 5 1955 ---- 2.137B 1.691A 1.691A 1.873 -.181 2.054 1960 ---- 2.095B 1.655A 1.655A 1.836 -.178 2.014 1965 ---- 2.054B 1.619A 1.619A 1.797 -.178 1.975 1970 ---- 2.014B 1.584A 1.584A 1.759 -.176 1.935 1975 ---- 2.034B 1.519A 2.034B 1.723 -.173 1.896 1 2 1980 ---- 1.941B 1.516A 1.516A 1.685 -.172 1.857 1985 ---- 1.902B 1.482A 1.482A 1.649 -.170 1.819 1990 ---- 1.863B 1.449A 1.449A 1.612 -.169 1.781 1995 ---- 1.825B 1.414A 1.414A 1.578 -.166 1.744 2000 ---- 1.831B 1.359A 1.830B 1.543 -.164 1 1.707 111 2005 ---- 1.748B 1.352A 1.352A 1.507 -.163 1.670 2010 ---- 1.704B 1.320A 1.320A 1.474 -.160 1.634 2015 ---- 1.673B 1.290A 1.290A 1.439 -.159 1.598 2020 ---- 1.637B 1.259A 1.259A 1.406 -.157 1.563 2025 ---- 1.641B 1.199A 1.640B 1.373 -.155 1.528 2 2030 ---- 1.565B 1.200A 1.200A 1.341 -.153 1.494 2035 ---- 1.529B 1.171A 1.171A 1.309 -.151 1.460 2040 ---- 1.494B 1.142A 1.142A 1.277 -.149 1.426 2045 ---- 1.460B 1.087A 1.087A 1.247 -.146 1.393 2050 1.141 1.470B 1.055A 1.231A 1.216 -.145 4 1.361 2 2055 1.275 1.393B 1.031A 1.393B 1.186 -.143 2 1.329 2060 ---- 1.360B 1.006A 1.360B 1.158 -.139 1.297 2065 ---- 1.316B .975A 1.315B 1.128 -.138 1.266 2070 ---- 1.333B .951A 1.332B 1.100 -.136 1.236 2075 ---- 1.301B .927A 1.301B 1.072 -.134 1.206 4 2080 ---- 1.270B .903A 1.269B 1.045 -.131 1.176 2085 ---- 1.239B .879A 1.238B 1.018 -.129 1.147 2090 ---- 1.210B .855A 1.210B .991 -.128 1.119 2095 ---- 1.179B .831A 1.178B .966 -.125 28 1.091 6 2100 1.030 1.151B .807A .876A .940 -.123 56 1.063 34 46 2105 ---- 1.120B .788A 1.119B .915 -.121 22 1.036 2 6 2110 .961 1.091B .767A .767A .891 -.118 29 1.009 2115 ---- 1.066B .743A 1.066B .867 -.116 .983 3 1 2120 ---- 1.041B .725A 1.041B .843 -.114 60 .957 1 1 2125 .905 1.011B .703A .703A .820 -.112 177 .932 5 145 2130 .864 .986B .685A .825B .799 -.108 5 .907 1 1 2135 ---- .960B .664A .960B .777 -.106 .883 26 27 2140 .766 .934B .647A .934B .755 -.104 1 .859 30 30 2145 ---- .911B .626A .911B .735 -.100 .835 12 125 2150 ---- .885B .609A .885B .714 -.098 19 .812 91 91 2155 ---- .862B .592A .862B .694 -.096 4 .790 1 2 2160 ---- .838B .575A .838B .675 -.093 1 .768 38 35 2165 ---- .816B .559A .816B .656 -.091 .747 2170 ---- .794B .543A .794B .637 -.089 .726 1 2 2175 ---- .772B .523A .772B .619 -.086 .705 51 97 2180 ---- .751B .512A .751B .601 -.085 .686 9 11 2185 ---- .731B .498A .731B .584 -.082 .666 10 10 2190 ---- .710B .481A .710B .567 -.081 .648 2195 .497 .689B .468A .468A .551 -.078 1 .629 2200 .488 .670B .453A .495A .535 -.077 20 .612 301 527 2205 ---- .652B .440A .652B .520 -.074 1 .594 1 2210 .617 .632B .427A .622B .505 -.072 6 .577 1 16 2215 ---- .614B .415A .614B .490 -.071 .561 2220 .492 .597B .402A .402A .476 -.069 39 .545 20 13 2225 ---- .581B .391A .581B .462 -.067 71 .529 1 51 2230 ---- .564B .379A .564B .449 -.065 1 .514 1 2 2235 ---- .548B .367A .548B .435 -.064 .499 7 2240 ---- .532B .357A .532B .422 -.063 .485 5 8 2245 ---- .517B .347A .517B .410 -.061 .471 11 14 2250 .340 .501B .337A .416B .398 -.059 15 .457 270 448 2255 .407 .484B .327A .327A .386 -.058 3 .444 1 4 2260 ---- .472B .318A .472B .375 -.056 .431 1 6 2265 ---- .456B .309A .456B .364 -.054 .418 10 2270 ---- .445B .300A .445B .353 -.053 1 .406 1 2275 .380 .431B .291A .359B .343 -.051 10 .394 8 232 2280 ---- .418B .282A .418B .333 -.049 .382 1 12 2285 ---- .406B .274A .406B .323 -.048 2 .371 21 2290 ---- .394B .266A .394B .314 -.046 .360 10 30 2295 ---- .382B .259A .382B .304 -.045 .349 25 2300 .297 .371B .251A .273A .296 -.043 429 .339 174 1314 2305 .275 .360B .245A .300B .287 -.042 7 .329 3 2310 ---- .349B .238A .349B .279 -.040 .319 4 47 2315 ---- .339B .231A .339B .270 -.039 .309 81 2320 ---- .329B .224A .329B .263 -.037 .300 8 103 2325 .263 .319B .218A .235A .255 -.036 8 .291 8 276 2330 ---- .309B .212A .309B .248 -.035 1 .283 2 43 2335 .248 .301B .206A .222A .240 -.034 8 .274 12 7 2340 .279 .291B .201A .287B .233 -.033 5 .266 5 23 2345 ---- .283B .194A .283B .227 -.031 .258 4 2350 .230 .274B .188 .230B .220 -.030 84 .250 405 612 2355 ---- .266B .185A .266B .214 -.029 .243 38 2360 .180 .258B .179A .217B .208 -.028 13 .236 28 2365 ---- .251B .175A .251B .202 -.027 .229 1 11 2370 .197 .243B .170A .181A .196 -.026 12 .222 10 2375 .238 .238 .166A .166A .191 -.025 20 .216 27 187 2380 ---- .229B .161A .229B .185 -.024 .209 22 2385 .193 .223B .157A .188B .180 -.023 17 .203 5 58 2390 .176 .217B .153A .162A .175 -.022 6 .197 16 2395 .172 .210B .149A .178B .170 -.022 10 .192 12 17 2400 .174 .204B .145 .153A .165 -.021 462 .186 174 1627 2405 .183 .198B .142A .142A .161 -.020 16 .181 32 60 2410 ---- .193B .138A .193B .156 -.020 1 .176 4 20 2415 .152 .187B .135A .159B .152 -.019 4 .171 7 2420 .140 .182B .131A .137A .148 -.018 2 .166 15 2425 ---- .177B .128A .177B .144 -.017 .161 8 102 2430 ---- .172B .125A .172B .140 -.017 .157 10 14 2435 ---- .167B .122A .167B .136 -.016 .152 4 7 2440 ---- .162B .119A .162B .133 -.015 .148 5 16 2445 ---- .158B .116A .158B .129 -.015 5 .144 10 34 2450 ---- .153B .113A .153B .126 -.014 35 .140 22 355 2455 ---- .150B .111A .150B .122 -.014 .136 17 2460 .122 .145B .108A .124B .119 -.014 1 .133 26 2465 .120 .142B .106A .108A .116 -.013 10 .129 134 2470 .117 .138B .103A .105A .113 -.013 12 .126 1 14 2475 .129 .134B .100A .100A .110 -.012 2 .122 2 217 2480 ---- .131B .098A .131B .107 -.012 .119 4 20 2485 ---- .127B .097A .127B .105 -.011 .116 24 2490 ---- .124B .095A .124B .102 -.011 .113 18 2495 ---- .121B .092A .121B .099 -.011 .110 5 2500 .113 .118B .090 .100 .097 -.010 217 .107 210 2521 2505 ---- .115B .088A .115B .094 -.011 .105 75 2510 ---- .112B .086A .112B .092 -.010 .102 1 13 2515 ---- .109B .084A .109B .090 -.010 .100 31 59 2520 ---- .106B .082A .106B .088 -.009 .097 1 17 2525 ---- .102B .080A .102B .086 -.009 .095 12 144 2530 ---- .101B .078A .101B .084 -.008 .092 13 2535 ---- .097B .076A .097B .082 -.008 .090 8 2540 ---- .096B .075A .096B .080 -.008 .088 27 2545 ---- .093B .073A .093B .078 -.008 .086 16 2550 ---- .091B .071A .091B .076 -.008 .084 5 593 2555 ---- .088B .069A .069A .075 -.007 .082 11 2560 ---- .087B .068A .068A .073 -.007 .080 23 2565 ---- .085B .066A .066A .071 -.007 .078 1 46 2570 ---- .083B .065A .083B .070 -.006 .076 1 47 2575 ---- .080B .064A .064A .068 -.007 .075 1 244 2580 ---- .078B .062A .062A .067 -.006 .073 27 2585 ---- .076B .061A .061A .065 -.006 .071 22 2590 ---- .074B .060A .060A .064 -.006 .070 18 2595 ---- .073B .059A .059A .063 -.005 .068 12 2600 .057 .072B .057 .063B .061 -.006 2 .067 1 786 2605 ---- .069B .056A .056A .060 -.005 .065 2 17 2610 ---- .068B .055A .055A .059 -.005 .064 5 2615 .053 .066B .053 .058B .058 -.005 1 .063 3 12 2620 ---- .065B .053A .053A .057 -.004 .061 2 2625 ---- .064B .053A .053A .055 -.005 .060 2 315 2630 ---- .062B .052A .052A .054 -.005 .059 4 2635 ---- .061B .051A .051A .053 -.005 .058 233 2640 ---- .059B .050A .050A .052 -.004 .056 5 2645 ---- .058B .049A .049A .051 -.004 .055 11 2650 ---- .057B .048A .048A .050 -.004 1 .054 1 648 2655 ---- .056B .047A .047A .049 -.004 .053 7 2660 ---- .054B .047A .047A .048 -.004 .052 11 2665 ---- .053B .046A .046A .048 -.003 3 .051 3 2670 ---- .052B .045A .045A .047 -.003 .050 2 2675 ---- .052B .044A .044A .046 -.003 .049 89 2680 ---- .050B .044A .044A .045 -.003 .048 156 2700 .042 .047B .042 .042 .042 -.003 3 .045 106 1815 2725 ---- .044B .038A .038A .039 -.002 2 .041 40 2750 ---- .039B .036A .036A .036 -.001 1 .037 2 384 2775 ---- .036B .033A .033A .033 -.001 .034 1 38 2800 ---- .034B ---- .034B .030 -.001 3 .031 17 1007 2825 ---- .032B ---- .032B .028 -.001 .029 301 2850 ---- .030B ---- .030B .026 -.001 1 .027 668 2875 ---- .028B ---- .028B .025 .000 .025 223 2900 ---- .027B ---- .026B .023 .000 2 .023 2 946 2925 ---- .025B ---- .025B .022 .000 .022 294 2950 ---- .024B ---- .023B .020 -.001 .021 1 46 2975 ---- .023B ---- .022B .019 .000 .019 19 3000 .017 .022 .017 .018 .018 .000 111 .018 25 3843 3025 ---- .020B ---- .020B .017 .000 .017 51 3050 ---- .019B ---- .019B .016 -.001 .017 1 31 3075 ---- .018B ---- .018B .016 .000 .016 272 3100 ---- .017B ---- .017B .016 +.001 .015 1 241 3125 .015 .016 .015 .016 .015 +.001 25 .014 13 3150 ---- .015B ---- .015B .014 .000 .014 155 3175 ---- .014B ---- .014B .013 .000 .013 5 3200 ---- .014B ---- ---- .013 .000 1 .013 519 3225 ---- .013B ---- ---- .012 .000 .012 8 3250 ---- ---- ---- ---- .012 .000 .012 97 3275 ---- ---- ---- ---- .011 .000 .011 6 3300 ---- ---- ---- ---- .011 .000 .011 117 3325 ---- ---- ---- ---- .011 .000 .011 14 3350 ---- ---- ---- ---- .011 +.001 .010 72 3375 ---- ---- ---- ---- .010 .000 .010 2 3400 ---- ---- ---- ---- .010 .000 .010 88 3425 ---- ---- ---- ---- .010 .000 .010 116 3450 ---- ---- ---- ---- .010 +.001 .009 31 3475 ---- ---- ---- ---- .009 .000 .009 4 3500 ---- ---- ---- ---- .009 .000 .009 2684 3525 ---- ---- ---- ---- .009 .000 .009 5 3550 ---- ---- ---- ---- .009 .000 .009 47 3575 ---- ---- ---- ---- .009 +.001 .008 3 3600 ---- ---- ---- ---- .009 +.001 .008 166 3625 ---- ---- ---- ---- .009 +.001 .008 26 3650 ---- ---- ---- ---- .008 .000 .008 4 3675 ---- ---- ---- ---- .008 .000 .008 3700 ---- ---- ---- ---- .008 .000 .008 260 3725 ---- ---- ---- ---- .008 +.001 .007 9 3750 ---- ---- ---- ---- .008 +.001 .007 8 3775 ---- ---- ---- ---- .008 +.001 .007 2 3800 ---- ---- ---- ---- .008 +.001 .007 9 3825 ---- ---- ---- ---- .008 +.001 .007 7 3850 ---- ---- ---- ---- .008 +.001 .007 21 3875 ---- ---- ---- ---- .008 +.001 .007 3900 ---- ---- ---- ---- .007 .000 .007 2 3925 ---- ---- ---- ---- .007 .000 .007 4 3950 ---- ---- ---- ---- .007 +.001 .006 16 3975 ---- ---- ---- ---- .007 +.001 .006 4000 ---- ---- ---- ---- .007 +.001 .006 2172 4025 ---- ---- ---- ---- .007 +.001 .006 4050 ---- ---- ---- ---- .007 +.001 .006 25 4075 ---- ---- ---- ---- .007 +.001 .006 13 4500 ---- ---- ---- ---- .005 .000 .005 291 5000 ---- ---- ---- ---- .004 .000 .004 2044 6000 ---- ---- ---- ---- .003 .000 .003 463 7000 ---- ---- ---- ---- .003 +.001 .002 2 52 7500 ---- ---- ---- ---- .003 +.001 .002 80 8000 ---- ---- ---- ---- .002 .000 .002 53 9000 ---- ---- ---- ---- .002 .000 .002 55 10000 ---- ---- ---- ---- .001 -.001 .002 297 SO JAN24 Silver Option CALL 1175 ---- 10.046B 9.482A 9.482A 9.719 -.237 9.956 1200 ---- 9.796B 9.232A 9.232A 9.469 -.237 9.706 1225 ---- 9.568B 8.953A 8.953A 9.219 -.237 9.456 1250 ---- 9.318B 8.704A 8.704A 8.969 -.237 9.206 1275 ---- 9.047B 8.482A 8.482A 8.719 -.237 8.956 1300 ---- 8.797B 8.232A 8.232A 8.469 -.237 8.706 1325 ---- 8.569B 7.957A 7.957A 8.219 -.237 8.456 1350 ---- 8.292B 7.732A 7.732A 7.969 -.237 8.206 1375 ---- 8.048B 7.482A 7.482A 7.719 -.237 7.956 1400 ---- 7.819B 7.204A 7.204A 7.469 -.237 7.706 1425 ---- 7.548B 6.982A 6.982A 7.219 -.237 7.456 1450 ---- 7.320B 6.704A 6.704A 6.969 -.237 7.206 1475 ---- 7.070B 6.455A 6.455A 6.719 -.237 6.956 1500 ---- 6.799B 6.233A 6.233A 6.469 -.237 6.706 1525 ---- 6.571B 5.956A 5.956A 6.220 -.236 6.456 1550 ---- 6.300B 5.737A 5.737A 5.971 -.235 6.206 1575 ---- 6.051B 5.490A 5.490A 5.723 -.234 5.957 1600 ---- 5.798B 5.244A 5.244A 5.477 -.232 5.709 1625 ---- 5.551B 5.001A 5.001A 5.231 -.232 5.463 1650 ---- 5.311B 4.758A 4.758A 4.988 -.230 5.218 5 5 1675 ---- 5.067B 4.518A 4.518A 4.744 -.230 4.974 1700 ---- 4.844B 4.230A 4.230A 4.504 -.228 4.732 2 1725 ---- 4.603B 3.996A 3.996A 4.266 -.225 4.491 109 1750 ---- 4.370B 3.762A 3.762A 4.029 -.224 4.253 15 1775 ---- 4.180B 3.537A 3.537A 3.797 -.220 4.017 1800 ---- 3.950B 3.312A 3.312A 3.568 -.216 3.784 31 1825 ---- 3.710B 3.086A 3.710B 3.342 -.213 3.555 2 67 1850 ---- 3.487B 2.871A 2.871A 3.122 -.207 3.329 5 1875 ---- 3.256B 2.663A 2.663A 2.906 -.203 3.109 1 1900 ---- 3.037B 2.469A 3.037B 2.697 -.196 2.893 1 14 1925 ---- 2.828B 2.269A 2.827B 2.494 -.190 2.684 3 1950 ---- 2.619B 2.089A 2.089A 2.299 -.183 2.482 1 1970 ---- ---- ---- 2.156A 2.148 ---- ---- 1975 ---- 2.413B 1.909A 2.412B 2.112 -.175 2.287 3 1980 ---- 2.322B 1.905A 1.905A 2.075 -.174 2.249 1985 ---- 2.287B 1.871A 1.871A 2.039 -.173 2.212 1990 ---- 2.249B 1.838A 1.838A 2.003 -.171 2.174 1995 ---- 2.197B 1.805A 1.805A 1.968 -.169 2.137 2000 1.956 2.221B 1.739A 1.971B 1.933 -.168 6 2.101 2 2 2005 ---- 2.135B 1.740A 1.740A 1.898 -.166 2.064 2010 ---- 2.098B 1.708A 1.708A 1.864 -.164 2.028 2015 ---- 2.061B 1.676A 1.676A 1.830 -.163 1.993 2020 ---- 2.011B 1.645A 1.645A 1.796 -.162 1.958 2025 ---- 2.040B 1.579A 1.579A 1.764 -.159 1.923 2030 ---- 1.951B 1.584A 1.584A 1.731 -.157 1.888 2035 ---- 1.904B 1.554A 1.554A 1.699 -.155 1.854 2040 ---- 1.880B 1.524A 1.524A 1.666 -.154 1.820 2045 ---- 1.834B 1.495A 1.495A 1.635 -.151 1.786 2050 ---- 1.861B 1.429A 1.429A 1.604 -.149 5 1.753 1 2055 ---- 1.778B 1.438A 1.438A 1.572 -.149 1.721 2060 ---- 1.744B 1.410A 1.410A 1.542 -.146 1.688 2065 ---- 1.711B 1.359A 1.359A 1.512 -.144 1.656 2070 ---- 1.679B 1.319A 1.319A 1.483 -.142 1.625 2075 ---- 1.693B 1.290A 1.693B 1.453 -.140 1.593 1 2080 ---- 1.615B 1.269A 1.615B 1.425 -.138 1.563 2085 ---- 1.583B 1.239A 1.583B 1.396 -.136 1.532 2090 ---- 1.598B 1.212A 1.598B 1.368 -.134 1.502 2095 ---- 1.568B 1.187A 1.568B 1.340 -.133 1.473 2100 1.263 1.537B 1.162A 1.341B 1.313 -.130 4 1.443 5 9 2105 ---- 1.507B 1.138A 1.507B 1.286 -.129 1.415 2110 1.107 1.477B 1.107 1.287B 1.260 -.126 2 1.386 2 2 2115 1.327 1.448B 1.092A 1.092A 1.234 -.125 3 1.359 2120 ---- 1.419B 1.067A 1.419B 1.208 -.123 1.331 2 2 2125 ---- 1.391B 1.046A 1.391B 1.183 -.121 1.304 1 2130 ---- 1.363B 1.022A 1.363B 1.158 -.119 28 1.277 2135 ---- 1.336B .999A 1.336B 1.134 -.117 19 1.251 2140 ---- 1.309B .979A 1.309B 1.109 -.117 1.226 2145 ---- 1.282B .958A 1.282B 1.086 -.114 1.200 1 1 2150 ---- 1.256B .937A 1.256B 1.063 -.112 5 1.175 2 2155 ---- 1.230B .917A 1.230B 1.040 -.111 1.151 2 2 2160 ---- 1.205B .897A 1.205B 1.018 -.109 1.127 2165 .991 1.180B .877A .934A .996 -.107 29 1.103 2170 1.091 1.155B .858A .858A .974 -.106 1 1.080 5 2175 .949 1.131B .840A .894A .953 -.104 1 1.057 5 5 2180 ---- 1.107B .821A 1.107B .932 -.103 1.035 4 4 2185 ---- 1.084B .804A 1.084B .912 -.101 1.013 4 4 2190 ---- 1.061B .785A 1.061B .892 -.099 .991 5 5 2195 ---- 1.038B .769A 1.038B .872 -.098 .970 2200 .960 1.016B .751A .872A .853 -.096 45 .949 27 33 2205 ---- .995B .734A .995B .834 -.094 .928 2210 .953 .973B .718A .960B .816 -.092 1 .908 2215 .750 .952B .702A .821B .798 -.090 1 .888 2 2220 ---- .932B .686A .932B .780 -.089 .869 2225 .717 .912B .672A .786B .763 -.087 9 .850 5 8 2230 ---- .891B .656A .891B .746 -.085 .831 5 103 2235 ---- .871B .643A .871B .729 -.084 .813 7 2240 ---- .852B .627A .852B .713 -.082 .795 2245 ---- .834B .612A .834B .697 -.080 .777 2250 ---- .815B .598A .815B .682 -.078 .760 218 2255 ---- .797B .586A .797B .667 -.076 .743 1 2260 ---- .781B .572A .781B .652 -.074 .726 2265 ---- .763B .560A .763B .638 -.072 .710 8 9 2270 ---- .746B .548A .746B .624 -.070 .694 2275 ---- .729B .535A .729B .610 -.068 28 .678 9 27 2280 ---- .713B .524A .713B .596 -.067 .663 15 2285 ---- .698B .511A .698B .583 -.065 .648 12 2290 ---- .683B .500A .683B .570 -.063 .633 21 2295 ---- .667B .489A .667B .557 -.062 .619 361 2300 .614 .653B .479A .550 .545 -.060 534 .605 32 38 2305 ---- .638B .467A .638B .533 -.058 .591 2 9 2310 ---- .621B .458A .621B .521 -.057 .578 8 2315 ---- .609B .447A .609B .509 -.056 .565 23 2320 ---- .596B .438A .596B .498 -.054 .552 11 2325 ---- .582B .428A .582B .487 -.053 .540 4 165 2330 ---- .569B .419A .569B .476 -.052 .528 8 2335 ---- .557B .409A .557B .466 -.050 .516 4 4 2340 ---- .542B .400A .542B .455 -.050 .505 9 106 2345 ---- .530B .392A .530B .445 -.049 .494 9 2350 ---- .518B .383A .518B .435 -.048 1 .483 11 158 2355 .381 .508B .375A .437B .425 -.047 10 .472 2360 ---- .497B .367A .497B .416 -.046 .462 31 2365 ---- .484B .360A .484B .407 -.044 .451 18 2370 ---- .476B .352A .476B .398 -.043 .441 6 2375 .349 .463B .344A .401B .389 -.043 11 .432 9 2380 .385 .454B .337A .357A .380 -.042 1 .422 4 4 2385 ---- .445B .329A .445B .372 -.041 .413 10 10 2390 ---- .435B .322A .435B .364 -.039 .403 4 2395 ---- .424B .315A .424B .356 -.038 1 .394 2400 .313 .414B .309A .328A .348 -.038 9 .386 85 336 2405 ---- .407B .302A .407B .341 -.036 .377 10 10 2410 ---- .396B .296A .396B .333 -.036 .369 2415 ---- .389B .289A .389B .326 -.035 .361 6 2420 ---- .378B .283A .378B .319 -.034 .353 2425 ---- .372B .278A .372B .312 -.033 .345 71 2430 ---- .363B .271A .363B .306 -.031 .337 2 2435 .301 .356B .267A .282A .299 -.031 7 .330 2440 .326 .348B .261A .342B .293 -.030 1 .323 1 62 2445 ---- .340B .256A .340B .287 -.029 .316 9 2450 .275 .333B .250A .250A .281 -.028 14 .309 2 75 2455 ---- .326B .245A .326B .275 -.028 .303 2460 .253 .317B .240A .254A .269 -.027 10 .296 1 2465 ---- .310B .236A .310B .263 -.027 .290 2470 ---- .304B .231A .304B .258 -.026 .284 10 2475 .255 .299B .226A .260B .253 -.025 1 .278 1 2480 ---- .292B .222A .292B .247 -.025 .272 19 2485 ---- .286B .218A .286B .242 -.024 .266 17 2490 .254 .280B .214A .280B .237 -.024 4 .261 20 2495 .228 .274B .210A .239B .232 -.024 12 .256 2500 .229 .268B .205 .236B .228 -.022 39 .250 68 367 2505 ---- .262B .202A .262B .223 -.022 .245 18 2510 .215 .256B .198A .225B .219 -.021 10 .240 20 2515 ---- .252B .194A .252B .214 -.021 .235 10 10 2520 ---- .245B .191A .245B .210 -.021 .231 10 10 2525 ---- .241B .187A .241B .206 -.020 .226 11 2530 ---- .235B .184A .235B .201 -.020 .221 6 15 2535 ---- .231B .181A .231B .197 -.020 .217 5 2540 ---- .226B .177A .226B .194 -.019 .213 12 6 2545 ---- .222B .174A .222B .190 -.019 .209 44 2550 ---- .217B .171A .217B .186 -.018 .204 309 2555 ---- .213B .168A .213B .182 -.018 .200 6 2 2575 .173 .196B .156A .161A .169 -.016 1 .185 8 2600 ---- .177B .142A .177B .154 -.014 4 .168 47 1065 2625 ---- .161B .131A .131A .140 -.013 .153 1 15 2650 .137 .147B .121A .147B .128 -.011 5 .139 11 22 2675 .132 .134B .112A .112A .118 -.009 2 .127 88 2700 ---- .123B .102A .102A .109 -.008 1 .117 10 113 2725 ---- .112B .096A .096A .100 -.007 .107 56 2750 ---- .103B .089A .089A .093 -.005 .098 2 135 2775 .088 .095B .082A .082A .086 -.004 3 .090 26 2800 ---- .087B .077A .077A .080 -.003 .083 3 235 2825 ---- .081B .072A .072A .075 -.002 .077 21 2850 .070 .075B .068A .068A .070 -.001 4 .071 31 2875 ---- .070B .064A .064A .066 .000 .066 2900 ---- .066B .060A .060A .062 +.001 .061 242 2925 ---- .061B .056A .056A .058 +.001 .057 6 2950 .051 .058B .051 .058B .055 +.002 1 .053 1 4 2975 .054 .054 .054 .050A .052 +.002 8 .050 43 3000 .046 .051B .046 .051B .049 +.002 2 .047 20 470 3025 ---- .048B ---- .048B .046 +.002 .044 27 3050 ---- .045B ---- .045B .044 +.003 1 .041 24 3075 .043 .043 .043 .041A .041 +.002 7 .039 19 3100 ---- .041B ---- .041B .039 +.003 3 .036 2 23 3125 ---- .039B ---- .039B .037 +.003 .034 14 3150 ---- .037B ---- .037B .036 +.004 .032 6 3175 ---- .035B ---- .035B .034 +.003 .031 10 3200 .034 .034 .033 .033 .032 +.003 4 .029 4 3225 ---- .032B ---- .032B .031 +.003 .028 14 3250 ---- .030B ---- .030B .030 +.004 .026 60 3275 ---- .029B ---- .029B .028 +.003 .025 15 3300 .024 .028B .024 .024 .027 +.003 1 .024 17 3325 ---- .027B ---- .027B .026 +.003 .023 12 3350 ---- .026B ---- .026B .025 +.003 .022 14 3375 ---- .024B ---- .024B .024 +.003 2 .021 42 3400 ---- .023B ---- .023B .023 +.003 .020 23 3425 ---- .022B ---- .022B .022 +.003 .019 3450 ---- .021B ---- .021B .021 +.003 .018 13 3475 ---- .020B ---- .020B .021 +.003 .018 3500 ---- .019B ---- .019B .020 +.003 .017 313 3525 ---- .018B ---- .018B .019 +.002 .017 3 3550 ---- .018B ---- .018B .019 +.003 .016 12 3575 ---- .017B ---- .017B .018 +.003 .015 63 3600 ---- .016B ---- .016B .017 +.002 .015 206 3800 ---- ---- ---- ---- .014 +.002 .012 233 4200 ---- ---- ---- ---- .009 .000 .009 5 105 4300 ---- ---- ---- ---- .009 .000 .009 169 5000 ---- ---- ---- ---- .006 -.002 .008 61 SO FEB24 Silver Option CALL 1175 ---- ---- ---- ---- 9.719 -.237 9.956 1200 ---- ---- ---- ---- 9.469 -.237 9.706 1225 ---- ---- ---- ---- 9.219 -.237 9.456 1250 ---- ---- ---- ---- 8.969 -.237 9.206 1275 ---- ---- ---- ---- 8.719 -.237 8.956 1300 ---- ---- ---- ---- 8.469 -.237 8.706 1325 ---- ---- ---- ---- 8.219 -.237 8.456 1350 ---- ---- ---- ---- 7.969 -.237 8.206 1375 ---- ---- ---- ---- 7.719 -.237 7.956 1400 ---- ---- ---- ---- 7.469 -.237 7.706 1425 ---- ---- ---- ---- 7.219 -.237 7.456 1450 ---- ---- ---- ---- 6.969 -.237 7.206 1475 ---- ---- ---- ---- 6.719 -.237 6.956 1500 ---- ---- ---- ---- 6.471 -.235 6.706 1525 ---- ---- ---- ---- 6.223 -.234 6.457 1550 ---- ---- ---- ---- 5.976 -.234 6.210 1575 ---- ---- ---- ---- 5.731 -.232 5.963 1600 ---- ---- ---- ---- 5.488 -.230 5.718 1625 ---- ---- ---- ---- 5.246 -.229 5.475 1650 ---- ---- 4.734A 4.734A 5.006 -.227 5.233 1675 ---- ---- 4.500A 4.500A 4.769 -.224 4.993 1700 ---- 4.890B 4.266A 4.266A 4.534 -.222 4.756 1725 ---- 4.686B 4.040A 4.686B 4.301 -.220 4.521 1750 ---- 4.444B 3.810A 3.810A 4.073 -.216 4.289 9 1775 ---- 4.213B 3.590A 3.590A 3.847 -.213 4.060 1800 ---- 3.993B 3.379A 3.379A 3.626 -.209 3.835 8 1825 3.332 3.762B 3.160A 3.299A 3.410 -.204 3 3.614 1850 ---- 3.542B 2.959A 2.959A 3.198 -.199 3.397 2 2 1875 ---- 3.325B 2.759A 2.759A 2.992 -.194 3.186 3 4 1900 ---- 3.120B 2.569A 2.569A 2.793 -.187 2.980 2 1925 ---- 2.916B 2.379A 2.379A 2.600 -.180 2.780 1 1950 ---- 2.713B 2.199A 2.712B 2.414 -.173 2.587 1 1975 ---- 2.521B 2.039A 2.039A 2.236 -.166 2.402 3 2000 ---- 2.341B 1.869A 1.869A 2.066 -.158 2.224 2 2025 ---- 2.159B 1.719A 2.158B 1.904 -.150 2.054 1 2 2050 ---- 1.990B 1.579A 1.579A 1.751 -.142 1.893 2 2075 ---- 1.834B 1.449A 1.833B 1.607 -.134 1.741 2100 ---- 1.690B 1.319A 1.689B 1.473 -.125 1.598 2125 ---- 1.550B 1.203A 1.549B 1.347 -.117 1.464 10 2150 ---- 1.419B 1.097A 1.419B 1.230 -.109 1.339 2175 ---- 1.297B .999A 1.297B 1.122 -.101 1.223 1 60 2200 ---- 1.185B .909A 1.185B 1.022 -.094 1.116 12 50 2225 ---- 1.080B .826A 1.080B .931 -.086 1.017 6 12 2250 ---- .987B .752A .987B .847 -.080 .927 64 76 2275 ---- .898B .683A .898B .771 -.073 .844 5 2300 ---- .818B .623A .818B .702 -.066 .768 5 2325 ---- .746B .568A .746B .639 -.061 .700 4 2350 ---- .679B .518A .679B .582 -.056 .638 64 141 2375 ---- .618B .473A .618B .531 -.050 .581 7 2400 ---- .564B .433A .564B .485 -.046 10 .531 19 2425 ---- .516B .397A .516B .444 -.041 .485 107 2450 ---- .471B .363A .471B .406 -.037 .443 2 2475 ---- .432B .334A .432B .373 -.033 .406 7 2500 ---- .395B .308A .395B .343 -.030 10 .373 2 33 2525 ---- .363B .284A .363B .315 -.027 .342 1 59 2550 ---- .333B .263A .333B .291 -.024 .315 37 2575 ---- .307B .243A .307B .269 -.022 .291 14 2600 ---- .283B .227A .283B .249 -.019 .268 10 36 2625 ---- .262B .211A .262B .231 -.017 .248 10 18 2650 ---- .242B .197A .242B .215 -.015 .230 110 2675 ---- .225B .185A .225B .200 -.014 .214 13 2700 ---- .209B .173A .209B .186 -.013 3 .199 4 2725 ---- .194B .163A .194B .174 -.011 .185 5 2750 ---- .180B .152A .152A .163 -.010 1 .173 10 48 2775 .155 .168B .143A .143A .153 -.009 1 .162 7 2800 ---- .157B .135A .135A .144 -.008 .152 16 2825 ---- .147B .128A .128A .135 -.007 .142 13 2850 ---- .137B .121A .121A .127 -.007 .134 20 2875 ---- .129B .115A .115A .120 -.006 1 .126 5 2900 ---- .121B .109A .109A .114 -.004 2 .118 15 2925 ---- .114B .103A .103A .108 -.004 .112 11 2950 ---- .108B .098A .098A .102 -.003 .105 5 2975 ---- .102B .093A .093A .097 -.003 .100 4 3000 ---- .097B .089A .089A .092 -.002 4 .094 55 3025 ---- .092B .085A .085A .087 -.002 .089 3050 ---- .088B .081A .081A .083 -.002 .085 3 3075 ---- .084B .078A .078A .079 -.002 .081 1 3100 ---- .079B .073A .073A .076 .000 .076 4 3125 ---- .075B .071A .071A .072 -.001 .073 3150 ---- .072B .067A .067A .069 .000 .069 9 3175 ---- .069B .064A .064A .066 .000 .066 3200 ---- .066B .062A .062A .063 .000 .063 2 3225 ---- .063B .059A .059A .060 .000 .060 2 3250 ---- .060B .056A .056A .058 +.001 .057 5 3275 ---- .058B ---- .057B .055 +.001 .054 3300 ---- .056B ---- .055B .053 +.001 .052 3325 ---- .053B ---- .052B .051 +.002 .049 3350 ---- .051B ---- .050B .049 +.002 .047 1 3375 ---- .049B ---- .048B .047 +.002 .045 36 3400 ---- .047B ---- .046B .045 +.002 .043 2 3425 ---- .045B ---- .044B .043 +.002 .041 3450 ---- .044B ---- .043B .042 +.002 .040 9 3475 ---- .042B ---- .041B .040 +.002 .038 15 3500 ---- .040B ---- .039B .039 +.002 .037 33 3525 ---- .038B ---- .038B .038 +.003 .035 5 3550 ---- .037B ---- .036B .036 +.002 2 .034 22 3575 ---- .035B ---- .035B .035 +.002 .033 7 4000 ---- ---- ---- ---- .023 +.003 .020 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 10.469 -.237 10.706 1125 ---- ---- ---- ---- 10.219 -.237 10.456 1150 ---- ---- ---- ---- 9.969 -.237 10.206 1175 ---- ---- ---- ---- 9.719 -.237 9.956 1200 ---- ---- ---- ---- 9.469 -.237 9.706 1225 ---- ---- ---- ---- 9.219 -.237 9.456 1250 ---- ---- ---- ---- 8.969 -.237 9.206 1275 ---- ---- ---- ---- 8.719 -.237 8.956 1300 ---- ---- ---- ---- 8.469 -.237 8.706 1325 ---- ---- ---- ---- 8.219 -.237 8.456 1350 ---- ---- ---- ---- 7.969 -.237 8.206 1375 ---- ---- ---- ---- 7.719 -.237 7.956 1400 ---- ---- ---- ---- 7.469 -.237 7.706 1425 ---- ---- ---- ---- 7.219 -.237 7.456 1450 ---- ---- ---- ---- 6.970 -.236 7.206 1475 ---- ---- ---- ---- 6.722 -.235 6.957 1500 ---- ---- ---- ---- 6.475 -.233 6.708 20 20 1525 ---- ---- ---- ---- 6.229 -.233 6.462 1550 ---- ---- ---- ---- 5.985 -.231 6.216 1575 ---- ---- ---- ---- 5.744 -.229 5.973 1600 ---- ---- 5.230A 5.230A 5.504 -.227 5.731 5 1625 ---- ---- 5.000A 5.000A 5.265 -.226 5.491 1650 ---- 5.313B 4.760A 4.760A 5.030 -.224 5.254 1675 ---- 5.181B 4.530A 4.530A 4.797 -.221 5.018 1700 ---- 4.944B 4.310A 4.310A 4.567 -.219 4.786 19 1725 ---- 4.716B 4.081A 4.081A 4.341 -.216 4.557 14 1750 ---- 4.488B 3.861A 3.861A 4.118 -.213 4.331 9 1775 ---- 4.260B 3.651A 3.651A 3.900 -.208 4.108 1800 3.541 4.032B 3.442A 3.442A 3.686 -.204 1 3.890 23 1825 ---- 3.822B 3.244A 3.244A 3.477 -.199 3.676 1 1 1850 3.134 3.602B 3.046A 3.046A 3.274 -.193 1 3.467 1875 ---- 3.394B 2.848A 2.848A 3.075 -.188 3.263 2 1900 ---- 3.199B 2.661A 2.661A 2.884 -.181 3.065 1 4 1925 ---- 3.003B 2.485A 2.485A 2.699 -.175 2.874 1 1 1950 ---- 2.814B 2.320A 2.320A 2.522 -.167 2.689 1 1975 ---- 2.632B 2.155A 2.155A 2.351 -.161 2.512 1 7 2000 ---- 2.451B 2.001A 2.001A 2.189 -.153 2.342 45 2025 2.023 2.283B 1.858A 2.069B 2.034 -.146 1 2.180 2050 ---- 2.128B 1.726A 1.726A 1.887 -.139 2.026 2075 ---- 1.975B 1.588A 1.974B 1.749 -.131 1.880 2100 ---- 1.833B 1.468A 1.833B 1.618 -.125 1.743 3 5 2125 ---- 1.698B 1.354A 1.697B 1.496 -.117 1.613 2150 ---- 1.573B 1.249A 1.573B 1.382 -.110 1.492 2175 ---- 1.455B 1.152A 1.455B 1.275 -.104 3 1.379 2200 ---- 1.347B 1.062A 1.347B 1.176 -.098 1 1.274 4 46 2225 ---- 1.242B .979A 1.242B 1.085 -.091 1.176 4 5 2250 ---- 1.147B .902A 1.147B 1.000 -.085 1.085 4 1 2275 ---- 1.059B .832A 1.059B .923 -.078 1.001 5 2300 ---- .979B .767A .979B .851 -.073 .924 1 46 2325 ---- .906B .710A .906B .786 -.067 .853 26 2350 ---- .836B .656A .836B .728 -.060 .788 175 2375 ---- .773B .606A .773B .674 -.054 .728 144 2400 ---- .715B .561A .715B .623 -.051 7 .674 20 350 2425 ---- .662B .521A .662B .577 -.047 .624 85 2450 ---- .614B .484A .614B .536 -.042 .578 12 2475 ---- .569B .450A .569B .498 -.039 .537 8 20 2500 .462 .528B .419A .475B .464 -.035 10 .499 208 520 2525 ---- .491B .390A .491B .433 -.031 .464 66 2550 ---- .457B .365A .457B .404 -.029 .433 108 2575 ---- .425B .341A .425B .378 -.026 .404 2600 ---- .399B .320A .399B .353 -.025 .378 700 2625 ---- .371B .300A .371B .331 -.022 .353 84 2650 ---- .348B .282A .348B .310 -.021 .331 209 2675 .305 .326B .265A .265A .291 -.020 50 .311 226 2700 .275 .306B .250A .279B .274 -.018 9 .292 10 541 2725 ---- .288B .237A .288B .258 -.017 1 .275 22 2750 ---- .271B .224A .271B .243 -.016 .259 101 2775 .236 .255B .212A .235A .230 -.015 8 .245 75 2800 ---- .239B .202A .239B .218 -.013 .231 3 128 2825 ---- .227B .192A .192A .206 -.013 .219 1 14 2850 ---- .214B .182A .182A .195 -.012 .207 1 2 2875 ---- .202B .174A .174A .186 -.010 .196 17 100 2900 ---- .192B .164A .164A .176 -.010 5 .186 20 442 2925 ---- .183B .158A .158A .168 -.009 .177 17 2950 ---- .174B .151A .151A .160 -.008 .168 21 21 2975 .154 .165B .143A .148A .153 -.007 5 .160 69 3000 .152 .157B .138A .138A .146 -.007 24 .153 3 367 3025 ---- .148B .132A .132A .139 -.007 .146 25 3050 ---- .141B .126A .126A .133 -.006 .139 4 3075 ---- .135B .121A .121A .128 -.005 .133 3100 ---- .128B .116A .116A .122 -.005 .127 9 3125 ---- .123B .111A .111A .117 -.004 .121 8 3150 ---- .117B .107A .107A .112 -.004 .116 51 3175 ---- .114B .103A .103A .108 -.003 .111 3200 ---- .109B .099A .099A .104 -.002 .106 1 62 3225 .100 .104B .096A .104B .100 -.002 2 .102 3250 ---- .101B .092A .092A .096 -.002 12 .098 257 3275 ---- .096B .089A .089A .092 -.002 .094 35 3300 ---- .092B .086A .086A .089 -.001 .090 118 3325 ---- .089B .083A .083A .086 -.001 .087 41 3350 ---- .086B .080A .080A .082 -.001 3 .083 24 3375 ---- .082B .077A .077A .080 .000 .080 43 3400 ---- .080B .075A .079B .077 .000 .077 2 110 3425 ---- .077B .072A .076B .074 .000 .074 21 3450 ---- .074B .070A .070A .071 .000 .071 39 3475 ---- .072B .067A .071B .069 .000 .069 15 3500 ---- .069B .065A .068B .067 +.001 8 .066 1480 3525 ---- .067B .063A .063A .064 .000 .064 18 3550 ---- .064B .061A .064B .062 .000 .062 44 3575 ---- .062B .059A .061B .060 .000 .060 13 3600 ---- .060B .057A .059B .058 .000 .058 18 3625 ---- .058B ---- .057B .056 .000 .056 11 3650 ---- .056B ---- .055B .055 +.001 .054 22 3675 ---- .055B ---- .054B .053 +.001 .052 10 3700 ---- .053B ---- .052B .051 .000 36 .051 204 4000 ---- ---- ---- ---- .037 +.001 8 .036 10 905 4250 ---- ---- ---- ---- .029 +.001 .028 15 4500 ---- ---- ---- ---- .024 +.001 .023 475 4700 ---- ---- ---- ---- .021 +.001 .020 100 5000 ---- ---- ---- ---- .018 +.002 .016 360 6000 ---- ---- ---- ---- .012 +.002 .010 25 7000 ---- ---- ---- ---- .009 +.001 .008 188 10000 ---- ---- ---- ---- .006 -.001 .007 10 62 SO APR24 Silver Option CALL 1200 ---- ---- ---- ---- 9.699 -.234 9.933 1225 ---- ---- ---- ---- 9.449 -.234 9.683 1250 ---- ---- ---- ---- 9.199 -.234 9.433 1275 ---- ---- ---- ---- 8.949 -.234 9.183 1300 ---- ---- ---- ---- 8.699 -.234 8.933 1325 ---- ---- ---- ---- 8.449 -.234 8.683 1350 ---- ---- ---- ---- 8.199 -.234 8.433 1375 ---- ---- ---- ---- 7.949 -.234 8.183 1400 ---- ---- ---- ---- 7.699 -.234 7.933 1425 ---- ---- ---- ---- 7.449 -.234 7.683 1450 ---- ---- ---- ---- 7.200 -.233 7.433 1475 ---- ---- ---- ---- 6.953 -.232 7.185 1500 ---- ---- ---- ---- 6.708 -.230 6.938 1525 ---- ---- ---- ---- 6.464 -.228 6.692 1550 ---- ---- ---- ---- 6.222 -.226 6.448 1575 ---- ---- ---- ---- 5.981 -.226 6.207 1600 ---- ---- 5.474A 5.474A 5.743 -.223 5.966 1625 ---- 5.744B 5.236A 5.236A 5.508 -.221 5.729 1650 ---- 5.648B 5.012A 5.012A 5.275 -.218 5.493 1675 ---- 5.408B 4.788A 4.788A 5.044 -.216 5.260 1700 ---- 5.184B 4.564A 4.564A 4.817 -.213 5.030 1725 ---- 4.944B 4.335A 4.335A 4.594 -.209 4.803 1750 ---- 4.726B 4.124A 4.124A 4.374 -.206 4.580 1775 4.154 4.505B 3.914A 4.049A 4.158 -.203 1 4.361 1800 ---- 4.284B 3.704A 3.704A 3.947 -.198 4.145 1825 ---- 4.068B 3.509A 3.509A 3.741 -.194 3.935 1850 ---- 3.853B 3.311A 3.311A 3.540 -.189 3.729 1875 ---- 3.655B 3.119A 3.119A 3.345 -.183 3.528 1900 ---- 3.457B 2.943A 2.943A 3.155 -.178 3.333 1925 ---- 3.250B 2.767A 2.767A 2.972 -.172 3.144 1950 ---- 3.078B 2.591A 2.591A 2.795 -.166 2.961 1975 ---- 2.889B 2.431A 2.431A 2.625 -.159 2.784 1 1 2000 ---- 2.720B 2.271A 2.271A 2.462 -.153 2.615 2025 ---- 2.541B 2.127A 2.127A 2.306 -.146 2.452 2050 ---- 2.381B 1.983A 1.983A 2.158 -.139 2.297 2075 ---- 2.221B 1.855A 2.220B 2.016 -.134 2.150 2100 ---- 2.103B 1.725A 2.103B 1.882 -.128 2.010 2125 ---- 1.965B 1.607A 1.965B 1.755 -.122 1.877 2150 ---- 1.836B 1.499A 1.836B 1.636 -.116 1.752 2175 ---- 1.713B 1.391A 1.713B 1.524 -.110 1.634 2200 ---- 1.598B 1.295A 1.598B 1.419 -.104 1.523 2225 ---- 1.489B 1.208A 1.489B 1.321 -.098 1.419 2250 ---- 1.388B 1.123A 1.388B 1.230 -.091 1.321 2275 ---- 1.294B 1.045A 1.294B 1.145 -.085 1.230 2300 1.026 1.205B .972A 1.079B 1.066 -.079 1 1.145 1 2325 ---- 1.123B .905A 1.123B .993 -.074 1.067 2350 ---- 1.046B .838A 1.046B .925 -.069 .994 2 2375 ---- .975B .782A .975B .863 -.063 .926 100 2400 ---- .910B .729A .910B .805 -.059 .864 4 104 2425 ---- .849B .681A .849B .751 -.055 .806 10 10 2450 ---- .793B .637A .793B .702 -.051 .753 2475 ---- .740B .596A .740B .656 -.048 .704 6 15 2500 ---- .694B .558A .694B .614 -.046 .660 2525 ---- .650B .522A .650B .575 -.043 .618 2550 ---- .609B .491A .609B .539 -.041 .580 1 1 2575 ---- .569B .462A .569B .506 -.039 .545 2600 ---- .535B .434A .535B .476 -.036 .512 2 2 2625 ---- .504B .409A .504B .448 -.034 .482 2650 ---- .474B .386A .474B .422 -.032 .454 2675 ---- .448B .365A .448B .398 -.031 .429 2700 ---- .423B .345A .423B .376 -.029 .405 6 2725 ---- .398B .327A .398B .356 -.027 .383 13 2750 ---- .377B .310A .377B .337 -.026 .363 6 2775 ---- .357B .295A .357B .320 -.024 .344 2800 ---- .338B .280A .338B .304 -.022 .326 2825 ---- .321B .267A .321B .289 -.021 .310 4 2850 ---- .305B .254A .254A .275 -.020 .295 2875 ---- .290B .243A .243A .262 -.019 .281 17 2900 ---- .276B .232A .232A .250 -.018 .268 2925 ---- .263B .223A .223A .238 -.018 .256 10 2950 ---- .251B .213A .213A .228 -.016 .244 2975 ---- .240B .204A .204A .218 -.015 .233 3000 .218 .229B .196A .211B .209 -.014 2 .223 1 3025 ---- .219B .188A .188A .200 -.014 .214 3050 .182 .210B .181A .194B .192 -.013 11 .205 10 3075 ---- .201B .175A .175A .184 -.012 .196 3100 ---- .193B .168A .168A .177 -.011 .188 3125 ---- .185B .162A .162A .170 -.010 .180 3150 ---- .177B .156A .156A .164 -.009 .173 3175 ---- .169B .151A .151A .158 -.008 .166 3200 ---- .163B .144A .144A .152 -.008 .160 3225 ---- .157B .140A .140A .147 -.007 .154 3250 ---- .151B .136A .136A .142 -.006 .148 3275 ---- .145B .131A .131A .137 -.005 .142 15 3300 ---- .140B .127A .127A .133 -.004 1 .137 3325 ---- .135B .123A .123A .129 -.004 .133 3350 .115 .130B .115 .123B .125 -.003 1 .128 10 3375 ---- .126B .115A .115A .121 -.003 .124 1 SO MAY24 Silver Option CALL 1200 ---- ---- ---- ---- 9.699 -.234 9.933 1225 ---- ---- ---- ---- 9.449 -.234 9.683 1250 ---- ---- ---- ---- 9.199 -.234 9.433 1275 ---- ---- ---- ---- 8.949 -.234 9.183 1300 ---- ---- ---- ---- 8.699 -.234 8.933 1325 ---- ---- ---- ---- 8.449 -.234 8.683 1350 ---- ---- ---- ---- 8.199 -.234 8.433 1375 ---- ---- ---- ---- 7.949 -.234 8.183 1400 ---- ---- ---- ---- 7.699 -.234 7.933 1425 ---- ---- ---- ---- 7.451 -.232 7.683 1450 ---- ---- ---- ---- 7.204 -.231 7.435 1475 ---- ---- ---- ---- 6.959 -.229 7.188 1500 ---- ---- ---- ---- 6.716 -.228 6.944 1525 ---- ---- ---- ---- 6.475 -.226 6.701 1550 ---- ---- 5.970A 5.970A 6.236 -.224 6.460 1575 ---- ---- 5.730A 5.730A 6.000 -.222 6.222 1600 ---- 6.103B 5.504A 5.504A 5.765 -.220 5.985 1625 ---- 5.904B 5.280A 5.280A 5.534 -.217 5.751 1650 ---- 5.670B 5.040A 5.040A 5.305 -.215 5.520 1675 ---- 5.436B 4.832A 4.832A 5.080 -.212 5.292 1700 ---- 5.206B 4.608A 4.608A 4.858 -.209 5.067 11 1725 ---- 4.978B 4.386A 4.386A 4.640 -.205 4.845 1750 ---- 4.769B 4.181A 4.181A 4.426 -.201 4.627 1775 ---- 4.541B 3.977A 3.977A 4.216 -.197 4.413 1800 ---- 4.340B 3.773A 3.773A 4.011 -.192 4.203 1825 ---- 4.121B 3.586A 3.586A 3.811 -.187 3.998 1850 ---- 3.928B 3.401A 3.401A 3.616 -.182 3.798 1875 ---- 3.718B 3.221A 3.221A 3.427 -.177 3.604 1900 ---- 3.529B 3.041A 3.041A 3.244 -.171 3.415 1925 ---- 3.345B 2.861A 2.861A 3.067 -.165 3.232 1950 ---- 3.168B 2.699A 2.699A 2.896 -.159 3.055 1975 ---- 2.992B 2.537A 2.537A 2.731 -.153 2.884 2000 ---- 2.817B 2.393A 2.393A 2.573 -.148 2.721 2025 ---- 2.646B 2.249A 2.249A 2.422 -.142 2.564 2050 ---- 2.507B 2.105A 2.105A 2.278 -.136 2.414 2075 ---- 2.369B 1.978A 2.369B 2.140 -.132 2.272 2100 ---- 2.228B 1.854A 2.228B 2.010 -.126 2.136 1 2125 1.790 2.094B 1.741A 1.908B 1.886 -.121 1 2.007 2150 1.673 1.969B 1.633A 1.789B 1.769 -.116 4 1.885 2 2 2175 1.670 1.849B 1.528A 1.528A 1.659 -.111 6 1.770 4 4 2200 ---- 1.736B 1.434A 1.736B 1.555 -.106 1.661 4 2225 ---- 1.629B 1.343A 1.629B 1.458 -.100 1.558 3 2250 1.387 1.528B 1.258A 1.258A 1.367 -.095 4 1.462 6 2275 1.299 1.435B 1.179A 1.301 1.281 -.090 2 1.371 10 2300 1.166 1.346B 1.104A 1.223A 1.201 -.085 9 1.286 4 15 2325 1.266 1.266 1.035A 1.035A 1.127 -.080 4 1.207 6 4 2350 ---- 1.186B .971A 1.186B 1.058 -.075 1.133 33 32 2375 ---- 1.112B .907A 1.112B .993 -.070 1.063 51 2400 ---- 1.046B .853A 1.046B .933 -.066 .999 5 122 2425 ---- .982B .803A .982B .877 -.062 .939 5 2450 ---- .925B .755A .925B .825 -.059 .884 27 196 2475 ---- .869B .711A .869B .777 -.055 .832 2 2500 ---- .820B .669A .820B .732 -.052 .784 1 41 2525 ---- .773B .632A .773B .690 -.050 .740 2550 ---- .728B .596A .728B .652 -.047 .699 60 2575 ---- .689B .564A .689B .616 -.045 .661 2600 ---- .649B .533A .649B .582 -.043 .625 1 80 2625 ---- .615B .505A .615B .551 -.041 .592 2650 ---- .581B .479A .479A .523 -.039 .562 1 2675 ---- .553B .454A .454A .496 -.037 .533 2700 ---- .524B .432A .432A .471 -.036 .507 2 277 2725 ---- .497B .411A .411A .448 -.034 .482 31 2750 ---- .474B .392A .392A .426 -.033 .459 44 2775 ---- .450B .374A .374A .406 -.031 .437 2800 ---- .429B .356A .356A .387 -.030 1 .417 143 2825 ---- .410B .341A .341A .370 -.028 .398 2850 .346 .390B .326A .326A .353 -.028 10 .381 2875 ---- .373B .312A .312A .338 -.026 .364 2900 ---- .356B .299A .299A .324 -.025 .349 2925 ---- .341B .287A .287A .310 -.024 .334 2950 ---- .327B .275A .275A .298 -.023 .321 2975 ---- .313B .264A .264A .286 -.022 .308 3000 ---- .301B .254A .254A .275 -.021 1 .296 461 3025 ---- .289B .245A .245A .265 -.019 .284 5 5 3050 ---- .277B .236A .236A .255 -.019 .274 1 1 3075 ---- .267B .227A .227A .245 -.019 .264 3100 ---- .256B .219A .219A .236 -.018 .254 3125 ---- .247B .211A .211A .228 -.017 .245 3150 ---- .238B .204A .204A .220 -.016 .236 105 3175 ---- .230B .197A .197A .212 -.016 .228 3200 ---- .221B .191A .191A .205 -.015 .220 86 3225 ---- ---- .185A .185A .198 -.015 .213 3250 ---- ---- .179A .179A .191 -.015 .206 1 3275 ---- ---- .173A .173A .185 -.014 .199 3300 ---- .194B .168A .168A .179 -.013 .192 57 3325 ---- ---- .163A .163A .173 -.013 .186 3350 ---- ---- .158A .158A .167 -.013 .180 3375 ---- ---- .153A .153A .162 -.012 .174 3400 .165 .168B .149A .168B .157 -.012 2 .169 41 3425 ---- ---- .145A .145A .152 -.012 .164 3450 ---- ---- .141A .141A .148 -.011 .159 2 3475 ---- ---- .137A .137A .144 -.010 .154 3500 ---- ---- .133A .133A .140 -.010 .150 3525 ---- ---- .129A .129A .136 -.009 .145 3550 ---- ---- .126A .126A .132 -.009 .141 3 3575 ---- ---- .123A .123A .128 -.009 .137 3600 ---- ---- .120A .120A .125 -.008 .133 103 3625 ---- ---- .116A .116A .122 -.007 .129 3 3650 ---- ---- .113A .113A .119 -.007 .126 2 3675 ---- ---- .111A .111A .116 -.007 .123 3700 ---- ---- .108A .108A .113 -.006 .119 4 3725 ---- ---- .105A .105A .110 -.006 .116 1 4000 ---- ---- .081A .081A .086 -.003 .089 11 4500 ---- ---- .054A .054A .059 -.001 .060 216 5000 ---- ---- .043A .043A .044 .000 .044 1 22 6000 ---- ---- ---- ---- .028 +.001 .027 443 10000 ---- ---- ---- ---- .007 -.001 .008 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 14.670 -.239 14.909 750 ---- ---- ---- ---- 14.420 -.239 14.659 775 ---- ---- ---- ---- 14.170 -.239 14.409 800 ---- ---- ---- ---- 13.920 -.239 14.159 825 ---- ---- ---- ---- 13.670 -.239 13.909 850 ---- ---- ---- ---- 13.420 -.239 13.659 875 ---- ---- ---- ---- 13.170 -.239 13.409 900 ---- ---- ---- ---- 12.920 -.239 13.159 925 ---- ---- ---- ---- 12.670 -.239 12.909 950 ---- ---- ---- ---- 12.420 -.239 12.659 975 ---- ---- ---- ---- 12.170 -.239 12.409 1000 ---- ---- ---- ---- 11.920 -.239 12.159 1025 ---- ---- ---- ---- 11.670 -.239 11.909 1050 ---- ---- ---- ---- 11.420 -.239 11.659 1075 ---- ---- ---- ---- 11.170 -.239 11.409 1100 ---- ---- ---- ---- 10.920 -.239 11.159 1125 ---- ---- ---- ---- 10.670 -.239 10.909 1150 ---- ---- ---- ---- 10.420 -.239 10.659 1175 ---- ---- ---- ---- 10.170 -.239 10.409 1200 ---- ---- ---- ---- 9.920 -.239 10.159 1225 ---- ---- ---- ---- 9.670 -.239 9.909 1250 ---- ---- ---- ---- 9.420 -.239 9.659 1275 ---- ---- ---- ---- 9.170 -.239 9.409 1300 ---- ---- ---- ---- 8.920 -.239 9.159 1325 ---- ---- ---- ---- 8.670 -.239 8.909 1350 ---- ---- ---- ---- 8.420 -.239 8.659 1375 ---- ---- ---- ---- 8.171 -.238 8.409 1400 ---- ---- ---- ---- 7.923 -.237 8.160 1425 ---- ---- ---- ---- 7.678 -.235 7.913 1450 ---- ---- ---- ---- 7.434 -.234 7.668 1475 ---- ---- ---- ---- 7.193 -.232 7.425 1500 ---- ---- ---- ---- 6.954 -.230 7.184 1525 ---- ---- 6.463A 6.463A 6.717 -.228 6.945 1550 ---- ---- 6.233A 6.233A 6.483 -.226 6.709 15 15 1575 ---- 6.604B 6.000A 6.000A 6.252 -.223 6.475 1600 ---- 6.372B 5.784A 5.784A 6.023 -.220 6.243 1625 ---- 6.156B 5.544A 5.544A 5.797 -.218 6.015 1650 ---- 5.908B 5.325A 5.325A 5.574 -.215 5.789 1675 ---- 5.684B 5.125A 5.125A 5.355 -.212 5.567 1700 ---- 5.481B 4.899A 4.899A 5.140 -.208 5.348 1725 ---- 5.249B 4.705A 4.705A 4.929 -.204 5.133 1750 ---- 5.041B 4.497A 4.497A 4.721 -.201 4.922 1775 ---- 4.831B 4.289A 4.289A 4.518 -.197 4.715 1800 ---- 4.620B 4.103A 4.103A 4.320 -.192 4.512 1825 ---- 4.433B 3.914A 3.914A 4.127 -.187 4.314 4 1850 ---- 4.225B 3.725A 3.725A 3.939 -.182 4.121 1875 ---- 4.033B 3.563A 3.563A 3.756 -.177 3.933 1900 ---- 3.829B 3.401A 3.401A 3.578 -.173 3.751 1925 ---- 3.664B 3.219A 3.219A 3.406 -.168 3.574 1950 ---- 3.502B 3.079A 3.079A 3.240 -.163 3.403 1975 ---- 3.333B 2.911A 2.911A 3.080 -.157 3.237 2000 ---- 3.151B 2.771A 2.771A 2.926 -.152 3.078 2025 ---- 3.011B 2.631A 2.631A 2.778 -.147 2.925 2050 ---- 2.836B 2.491A 2.491A 2.636 -.141 2.777 2075 ---- 2.696B 2.351A 2.351A 2.500 -.136 2.636 2100 ---- 2.584B 2.228A 2.228A 2.370 -.131 2.501 2125 ---- 2.452B 2.112A 2.112A 2.247 -.126 2.373 2150 ---- 2.326B 2.001A 2.001A 2.129 -.121 2.250 1 2175 ---- 2.208B 1.896A 1.896A 2.018 -.115 2.133 2200 ---- 2.093B 1.797A 1.797A 1.912 -.111 2.023 2225 ---- 1.985B 1.703A 1.703A 1.812 -.106 1.918 2250 ---- 1.883B 1.615A 1.615A 1.718 -.100 1.818 2275 ---- 1.785B 1.531A 1.531A 1.629 -.095 1.724 2300 ---- 1.694B 1.452A 1.452A 1.545 -.091 1.636 2325 ---- 1.608B 1.378A 1.378A 1.466 -.086 1.552 1 2350 ---- 1.526B 1.307A 1.307A 1.392 -.081 1.473 2375 ---- 1.449B 1.241A 1.241A 1.322 -.077 1.399 2400 ---- 1.377B 1.181A 1.181A 1.256 -.073 1.329 58 2425 ---- 1.309B 1.123A 1.123A 1.195 -.069 1.264 15 2450 ---- 1.245B 1.063A 1.063A 1.137 -.065 1.202 27 127 2475 ---- 1.184B 1.012A 1.012A 1.082 -.062 1.144 1 2500 ---- 1.128B .965A .965A 1.031 -.059 1.090 2 80 2525 ---- 1.074B .920A .920A .983 -.056 1.039 2550 ---- 1.024B .878A .878A .938 -.053 .991 4 2575 ---- .977B .839A .839A .895 -.051 .946 2600 ---- .933B .802A .802A .855 -.048 .903 34 2625 ---- .891B .767A .767A .817 -.046 .863 12 2650 ---- .852B .734A .734A .782 -.044 .826 14 2675 ---- .815B .703A .703A .748 -.043 .791 2700 ---- .780B .674A .674A .717 -.041 .758 48 2725 ---- .747B .647A .647A .687 -.039 .726 8 2750 ---- .716B .621A .621A .659 -.038 .697 2775 ---- .685B .597A .597A .633 -.036 .669 2800 ---- .659B .574A .574A .608 -.035 .643 46 2825 ---- .633B .552A .552A .584 -.034 .618 5 2850 ---- .608B .532A .532A .562 -.032 .594 5 2875 ---- .585B .513A .513A .541 -.031 .572 2900 ---- .563B .494A .494A .521 -.030 .551 11 2925 ---- .542B .477A .477A .502 -.029 .531 2950 ---- .522B .461A .461A .484 -.028 .512 12 2975 ---- .502B .445A .445A .467 -.027 .494 3000 .432 .485B .430A .447B .451 -.026 1 .477 1 2577 3025 ---- .468B .416A .416A .435 -.026 .461 3050 ---- .451B .403A .403A .421 -.024 .445 3075 ---- .437B .391A .391A .407 -.024 .431 3100 ---- .423B .379A .379A .394 -.023 .417 49 3125 ---- .408B .367A .367A .382 -.022 .404 4 3150 ---- .394B .356A .356A .370 -.021 .391 3175 ---- .383B .346A .346A .359 -.020 .379 3200 .342 .371B .336A .349 .348 -.020 2 .368 69 3225 ---- .359B .327A .327A .338 -.019 .357 4 3250 ---- .348B .318A .318A .328 -.018 .346 3275 ---- ---- .308A .308A .319 -.018 .337 3300 ---- ---- .300A .300A .310 -.017 .327 3325 ---- .319B .292A .292A .302 -.016 .318 3350 ---- .310B .284A .284A .294 -.015 .309 3375 ---- ---- .277A .277A .286 -.015 .301 3400 ---- ---- .270A .270A .278 -.015 .293 3425 ---- ---- .263A .263A .271 -.014 .285 3450 ---- ---- .256A .256A .264 -.014 .278 3475 ---- ---- .250A .250A .257 -.014 .271 1 3500 ---- ---- .244A .244A .251 -.013 .264 115 2171 3525 ---- ---- .238A .238A .245 -.013 .258 3550 ---- ---- .233A .233A .239 -.012 .251 3575 ---- ---- .227A .227A .233 -.012 .245 3600 .235 .235 .222A .222A .228 -.011 1 .239 3 3625 ---- ---- .217A .217A .222 -.012 .234 3650 ---- ---- .212A .212A .217 -.011 .228 3675 ---- ---- .208A .208A .212 -.011 .223 5 3700 ---- ---- .203A .203A .207 -.011 .218 8 3725 ---- ---- .199A .199A .203 -.010 .213 3750 ---- ---- .195A .195A .198 -.010 .208 200 3775 ---- ---- .190A .190A .194 -.009 .203 3800 ---- ---- .187A .187A .190 -.009 .199 11 3825 ---- ---- .183A .183A .186 -.009 .195 3850 ---- ---- .179A .179A .182 -.009 .191 3875 ---- ---- .175A .175A .178 -.009 .187 3900 ---- ---- .172A .172A .174 -.009 .183 3925 ---- ---- .169A .169A .171 -.008 .179 3950 ---- ---- .165A .165A .167 -.008 .175 3975 ---- ---- .162A .162A .164 -.008 .172 4000 .155 .155 .155 .155 .161 -.008 1 .169 7 4025 ---- ---- .157A .157A .158 -.007 .165 4050 ---- ---- .154A .154A .155 -.007 .162 4075 ---- ---- .151A .151A .152 -.007 .159 4100 ---- ---- .149A .149A .149 -.007 .156 4500 .106 .106 .106 .106 .112 -.005 1 .117 4 4700 ---- ---- .101A .101A .099 -.004 .103 4900 ---- ---- .090A .090A .088 -.003 .091 5000 ---- ---- .085A .085A .083 -.003 .086 246 5500 ---- ---- ---- ---- .064 -.001 .065 6000 ---- ---- ---- ---- .050 -.001 .051 3 7000 ---- ---- ---- ---- .033 .000 .033 110 7500 ---- ---- ---- ---- .028 .000 .028 SO SEP24 Silver Option CALL 1250 ---- ---- ---- ---- 9.653 -.243 9.896 1275 ---- ---- ---- ---- 9.403 -.243 9.646 1300 ---- ---- ---- ---- 9.153 -.243 9.396 1325 ---- ---- ---- ---- 8.903 -.243 9.146 1350 ---- ---- ---- ---- 8.656 -.241 8.897 1375 ---- ---- ---- ---- 8.411 -.239 8.650 1400 ---- ---- ---- ---- 8.168 -.237 8.405 1425 ---- ---- ---- ---- 7.927 -.236 8.163 1450 ---- ---- ---- ---- 7.689 -.234 7.923 1475 ---- ---- ---- ---- 7.453 -.232 7.685 1500 ---- ---- ---- ---- 7.219 -.230 7.449 1525 ---- ---- ---- ---- 6.987 -.228 7.215 1550 ---- ---- ---- ---- 6.758 -.226 6.984 1575 ---- ---- ---- ---- 6.531 -.224 6.755 1600 ---- ---- ---- ---- 6.307 -.222 6.529 1625 ---- ---- ---- ---- 6.086 -.219 6.305 1650 ---- ---- ---- ---- 5.868 -.217 2 6.085 8 1675 ---- ---- ---- ---- 5.653 -.214 5.867 1700 ---- ---- ---- ---- 5.441 -.212 5.653 1725 ---- ---- ---- ---- 5.233 -.209 5.442 1750 ---- ---- ---- ---- 5.029 -.206 5.235 1775 ---- ---- ---- ---- 4.829 -.203 5.032 1800 ---- ---- ---- ---- 4.633 -.200 4.833 1825 ---- ---- ---- ---- 4.442 -.197 4.639 1850 ---- ---- ---- ---- 4.256 -.193 4.449 1875 ---- ---- ---- ---- 4.074 -.190 4.264 1900 ---- ---- ---- ---- 3.898 -.187 4.085 1925 ---- ---- ---- ---- 3.727 -.183 3.910 1950 ---- ---- ---- ---- 3.562 -.178 3.740 1975 ---- ---- ---- ---- 3.402 -.174 3.576 2000 ---- ---- ---- ---- 3.247 -.171 3.418 2025 ---- ---- ---- ---- 3.098 -.167 3.265 2050 ---- ---- ---- ---- 2.955 -.163 3.118 2075 ---- ---- ---- ---- 2.818 -.158 2.976 2100 ---- ---- ---- ---- 2.687 -.154 2.841 2125 ---- ---- ---- ---- 2.561 -.150 2.711 2150 ---- ---- ---- ---- 2.441 -.145 2.586 2175 ---- ---- ---- ---- 2.326 -.142 2.468 2200 ---- ---- ---- ---- 2.217 -.137 2.354 2225 ---- ---- ---- ---- 2.114 -.133 2.247 2250 ---- ---- ---- ---- 2.015 -.129 2.144 2275 ---- ---- ---- ---- 1.922 -.125 2.047 2300 ---- ---- ---- ---- 1.833 -.121 1.954 2325 1.680 1.680 1.680 1.680 1.750 -.117 1 1.867 2350 ---- ---- ---- ---- 1.671 -.113 1.784 1 1 2375 ---- ---- ---- ---- 1.596 -.110 1.706 1 1 2400 ---- ---- ---- ---- 1.525 -.106 1.631 1 1 2425 ---- ---- ---- ---- 1.459 -.102 1.561 1 2450 ---- ---- ---- ---- 1.396 -.099 1.495 1 2475 ---- ---- ---- ---- 1.337 -.096 1.433 1 2500 ---- ---- ---- ---- 1.281 -.093 1.374 1 2525 ---- ---- ---- ---- 1.228 -.090 1.318 1 2550 ---- ---- ---- ---- 1.178 -.087 1.265 1 2575 1.141 1.141 1.141 1.141 1.131 -.084 1 1.215 1 2600 ---- ---- ---- ---- 1.087 -.082 1.169 1 2625 ---- ---- ---- ---- 1.045 -.079 1.124 2650 ---- ---- ---- ---- 1.006 -.076 1.082 2675 ---- ---- ---- ---- .969 -.074 1.043 2700 ---- ---- ---- ---- .933 -.072 1.005 2725 ---- ---- ---- ---- .900 -.070 .970 2750 ---- ---- ---- ---- .869 -.067 .936 2775 ---- ---- ---- ---- .839 -.065 .904 2800 ---- ---- ---- ---- .810 -.064 .874 2825 ---- ---- ---- ---- .783 -.062 .845 2850 ---- ---- ---- ---- .758 -.060 .818 2875 ---- ---- ---- ---- .733 -.059 .792 2900 ---- ---- ---- ---- .710 -.057 .767 2925 ---- ---- ---- ---- .688 -.055 .743 2950 ---- ---- ---- ---- .667 -.053 .720 2975 ---- ---- ---- ---- .647 -.052 .699 3000 ---- ---- ---- ---- .628 -.050 .678 3025 ---- ---- ---- ---- .610 -.049 .659 3050 ---- ---- ---- ---- .592 -.048 .640 3075 ---- ---- ---- ---- .576 -.046 .622 3100 ---- ---- ---- ---- .560 -.045 .605 3125 ---- ---- ---- ---- .545 -.044 .589 3150 ---- ---- ---- ---- .530 -.043 .573 3175 ---- ---- ---- ---- .516 -.042 .558 3200 ---- ---- ---- ---- .503 -.041 .544 3225 ---- ---- ---- ---- .491 -.040 .531 3250 ---- ---- ---- ---- .479 -.039 .518 3275 ---- ---- ---- ---- .467 -.038 .505 3300 ---- ---- ---- ---- .456 -.038 .494 3325 ---- ---- ---- ---- .446 -.036 .482 3350 ---- ---- ---- ---- .436 -.035 .471 3375 ---- ---- ---- ---- .426 -.035 .461 3400 ---- ---- ---- ---- .417 -.034 .451 3425 ---- ---- ---- ---- .408 -.033 .441 3450 ---- ---- ---- ---- .399 -.033 .432 3475 ---- ---- ---- ---- .391 -.033 .424 3500 ---- ---- ---- ---- .384 -.031 .415 3525 ---- ---- ---- ---- .376 -.031 .407 3550 ---- ---- ---- ---- .369 -.030 .399 3575 ---- ---- ---- ---- .362 -.030 .392 3600 .360 .360 .360 .360 .356 -.029 1 .385 3625 ---- ---- ---- ---- .349 -.029 .378 4000 ---- ---- ---- ---- .280 -.023 .303 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 15.211 -.243 15.454 750 ---- ---- ---- ---- 14.961 -.243 15.204 775 ---- ---- ---- ---- 14.711 -.243 14.954 800 ---- ---- ---- ---- 14.461 -.243 14.704 825 ---- ---- ---- ---- 14.211 -.243 14.454 850 ---- ---- ---- ---- 13.961 -.243 14.204 875 ---- ---- ---- ---- 13.711 -.243 13.954 900 ---- ---- ---- ---- 13.461 -.243 13.704 925 ---- ---- ---- ---- 13.211 -.243 13.454 950 ---- ---- ---- ---- 12.961 -.243 13.204 975 ---- ---- ---- ---- 12.711 -.243 12.954 1000 ---- ---- ---- ---- 12.461 -.243 12.704 1025 ---- ---- ---- ---- 12.211 -.243 12.454 1050 ---- ---- ---- ---- 11.961 -.243 12.204 1075 ---- ---- ---- ---- 11.711 -.243 11.954 1100 ---- ---- ---- ---- 11.461 -.243 11.704 1125 ---- ---- ---- ---- 11.211 -.243 11.454 1150 ---- ---- ---- ---- 10.961 -.243 11.204 1175 ---- ---- ---- ---- 10.711 -.243 10.954 1200 ---- ---- ---- ---- 10.461 -.243 10.704 1225 ---- ---- ---- ---- 10.213 -.241 10.454 1250 ---- ---- ---- ---- 9.966 -.240 10.206 1275 ---- ---- ---- ---- 9.720 -.239 9.959 1300 ---- ---- ---- ---- 9.476 -.237 9.713 1325 ---- ---- ---- ---- 9.232 -.237 9.469 1350 ---- ---- ---- ---- 8.990 -.235 9.225 1375 ---- ---- ---- ---- 8.749 -.233 8.982 1400 ---- ---- ---- ---- 8.508 -.233 8.741 1425 ---- ---- ---- ---- 8.269 -.231 8.500 1450 ---- ---- ---- ---- 8.031 -.230 8.261 1475 ---- ---- ---- ---- 7.794 -.228 8.022 1500 ---- ---- ---- ---- 7.558 -.227 7.785 1525 ---- ---- ---- ---- 7.325 -.225 7.550 1550 ---- ---- ---- ---- 7.093 -.224 7.317 1575 ---- ---- ---- ---- 6.865 -.222 7.087 1600 ---- ---- ---- ---- 6.640 -.220 6.860 1625 ---- ---- ---- ---- 6.419 -.218 6.637 1650 ---- ---- ---- ---- 6.203 -.215 6.418 1675 ---- ---- ---- ---- 5.991 -.213 6.204 1700 ---- ---- ---- ---- 5.785 -.210 5.995 1725 ---- ---- ---- ---- 5.584 -.207 5.791 1750 ---- ---- ---- ---- 5.388 -.204 5.592 1775 ---- ---- ---- ---- 5.198 -.201 5.399 1800 ---- ---- ---- ---- 5.014 -.198 5.212 1825 ---- ---- ---- ---- 4.835 -.195 5.030 1850 ---- ---- ---- ---- 4.662 -.191 4.853 1875 ---- ---- ---- ---- 4.493 -.188 4.681 1900 ---- ---- ---- ---- 4.330 -.185 4.515 1925 ---- ---- ---- ---- 4.171 -.182 4.353 1950 ---- ---- ---- ---- 4.017 -.178 4.195 1975 ---- ---- ---- ---- 3.866 -.174 4.040 2000 ---- ---- ---- ---- 3.719 -.171 3.890 2025 ---- ---- ---- ---- 3.575 -.167 3.742 2050 ---- ---- ---- ---- 3.435 -.163 3.598 2075 ---- ---- ---- ---- 3.298 -.160 3.458 2100 ---- ---- ---- ---- 3.165 -.156 3.321 2125 ---- ---- ---- ---- 3.035 -.152 3.187 2150 ---- ---- ---- ---- 2.909 -.149 3.058 2175 ---- ---- ---- ---- 2.787 -.145 2.932 2200 ---- ---- ---- ---- 2.669 -.141 2.810 2225 ---- ---- ---- ---- 2.555 -.138 2.693 2250 ---- ---- ---- ---- 2.446 -.134 2.580 2275 ---- ---- ---- ---- 2.340 -.131 2.471 2300 ---- ---- ---- ---- 2.240 -.127 2.367 2325 ---- ---- ---- ---- 2.143 -.124 2.267 2350 ---- ---- ---- ---- 2.052 -.120 2.172 2375 ---- ---- ---- ---- 1.965 -.117 2.082 2400 ---- ---- ---- ---- 1.883 -.114 1.997 2425 ---- ---- ---- ---- 1.806 -.110 1.916 2450 ---- ---- ---- ---- 1.733 -.107 1.840 2475 ---- ---- ---- ---- 1.665 -.104 1.769 2500 ---- ---- ---- ---- 1.600 -.101 1.701 2525 ---- ---- ---- ---- 1.540 -.097 1.637 2550 ---- ---- ---- ---- 1.482 -.095 1.577 2575 ---- ---- ---- ---- 1.429 -.092 1.521 2600 ---- ---- ---- ---- 1.378 -.090 1.468 2625 ---- ---- ---- ---- 1.330 -.087 1.417 2650 ---- ---- ---- ---- 1.285 -.085 1.370 2675 ---- ---- ---- ---- 1.243 -.082 1.325 2700 ---- ---- ---- ---- 1.203 -.080 1.283 2725 ---- ---- ---- ---- 1.165 -.078 1.243 2750 ---- ---- ---- ---- 1.129 -.076 1.205 2775 ---- ---- ---- ---- 1.095 -.074 1.169 2800 ---- ---- ---- ---- 1.063 -.072 1.135 2825 ---- ---- ---- ---- 1.032 -.070 1.102 2850 ---- ---- ---- ---- 1.003 -.068 1.071 1 2875 ---- ---- ---- ---- .975 -.066 1.041 2900 ---- ---- ---- ---- .948 -.065 1.013 2925 ---- ---- ---- ---- .922 -.064 .986 2950 ---- ---- ---- ---- .897 -.062 .959 2975 ---- ---- ---- ---- .873 -.061 .934 3000 ---- ---- ---- ---- .850 -.060 .910 40 41 3025 ---- ---- ---- ---- .828 -.058 .886 3050 ---- ---- ---- ---- .807 -.056 .863 3075 ---- ---- ---- ---- .786 -.055 .841 3100 ---- ---- ---- ---- .766 -.053 .819 3125 ---- ---- ---- ---- .746 -.053 .799 3150 ---- ---- ---- ---- .727 -.051 .778 3175 ---- ---- ---- ---- .708 -.050 .758 3200 ---- ---- ---- ---- .690 -.049 .739 3225 ---- ---- ---- ---- .673 -.048 .721 3250 ---- ---- ---- ---- .656 -.047 .703 1 3275 ---- ---- ---- ---- .640 -.046 .686 3300 ---- ---- ---- ---- .624 -.045 .669 3325 ---- ---- ---- ---- .609 -.044 .653 3350 ---- ---- ---- ---- .595 -.042 .637 3375 ---- ---- ---- ---- .581 -.041 .622 3400 ---- ---- ---- ---- .567 -.041 .608 3425 ---- ---- ---- ---- .554 -.040 .594 3450 ---- ---- ---- ---- .542 -.039 .581 3475 ---- ---- ---- ---- .530 -.039 .569 3500 ---- ---- ---- ---- .519 -.038 .557 1 3525 ---- ---- ---- ---- .509 -.037 .546 3550 ---- ---- ---- ---- .499 -.036 .535 3575 ---- ---- ---- ---- .489 -.036 .525 3600 ---- ---- ---- ---- .480 -.035 .515 3625 ---- ---- ---- ---- .471 -.035 .506 3650 ---- ---- ---- ---- .463 -.034 .497 3675 ---- ---- ---- ---- .455 -.033 .488 3700 ---- ---- ---- ---- .448 -.032 .480 3725 ---- ---- ---- ---- .441 -.032 .473 3750 ---- ---- ---- ---- .434 -.031 .465 3775 ---- ---- ---- ---- .427 -.031 .458 3800 ---- ---- ---- ---- .421 -.031 .452 3825 ---- ---- ---- ---- .415 -.030 .445 3850 ---- ---- ---- ---- .409 -.030 .439 3875 ---- ---- ---- ---- .404 -.029 .433 3900 ---- ---- ---- ---- .398 -.029 .427 3925 ---- ---- ---- ---- .393 -.029 .422 3950 ---- ---- ---- ---- .388 -.028 .416 3975 ---- ---- ---- ---- .383 -.028 .411 4000 ---- ---- ---- ---- .379 -.027 .406 4025 ---- ---- ---- ---- .374 -.027 .401 4050 ---- ---- ---- ---- .370 -.027 .397 4075 ---- ---- ---- ---- .366 -.026 .392 4100 ---- ---- ---- ---- .362 -.026 .388 4500 ---- ---- ---- ---- .315 -.022 .337 80 80 5000 ---- ---- ---- ---- .286 -.019 .305 6000 ---- ---- ---- ---- .281 -.017 .298 40 40 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 13.352 -.243 13.595 950 ---- ---- ---- ---- 13.102 -.243 13.345 975 ---- ---- ---- ---- 12.852 -.243 13.095 1000 ---- ---- ---- ---- 12.602 -.243 12.845 1025 ---- ---- ---- ---- 12.352 -.243 12.595 1050 ---- ---- ---- ---- 12.103 -.242 12.345 1075 ---- ---- ---- ---- 11.856 -.241 12.097 1100 ---- ---- ---- ---- 11.613 -.239 11.852 1125 ---- ---- ---- ---- 11.371 -.238 11.609 1150 ---- ---- ---- ---- 11.132 -.236 11.368 1175 ---- ---- ---- ---- 10.895 -.235 11.130 1200 ---- ---- ---- ---- 10.661 -.232 10.893 1225 ---- ---- ---- ---- 10.428 -.231 10.659 1250 ---- ---- ---- ---- 10.197 -.230 10.427 1275 ---- ---- ---- ---- 9.969 -.228 10.197 1300 ---- ---- ---- ---- 9.742 -.226 9.968 1325 ---- ---- ---- ---- 9.517 -.225 9.742 1350 ---- ---- ---- ---- 9.294 -.223 9.517 1375 ---- ---- ---- ---- 9.073 -.221 9.294 1400 ---- ---- ---- ---- 8.854 -.219 9.073 1425 ---- ---- ---- ---- 8.636 -.218 8.854 1450 ---- ---- ---- ---- 8.420 -.216 8.636 1475 ---- ---- ---- ---- 8.206 -.214 8.420 1500 ---- ---- ---- ---- 7.993 -.213 8.206 1525 ---- ---- ---- ---- 7.782 -.211 7.993 1550 ---- ---- ---- ---- 7.574 -.209 7.783 1575 ---- ---- ---- ---- 7.367 -.207 7.574 1600 ---- ---- ---- ---- 7.163 -.205 7.368 1625 ---- ---- ---- ---- 6.961 -.203 7.164 1650 ---- ---- ---- ---- 6.761 -.201 6.962 1675 ---- ---- ---- ---- 6.564 -.199 6.763 1700 ---- ---- ---- ---- 6.371 -.196 6.567 1725 ---- ---- ---- ---- 6.180 -.194 6.374 1750 ---- ---- ---- ---- 5.992 -.193 6.185 1775 ---- ---- ---- ---- 5.809 -.189 5.998 1800 ---- ---- ---- ---- 5.628 -.187 5.815 1825 ---- ---- ---- ---- 5.451 -.185 5.636 1850 ---- ---- ---- ---- 5.278 -.183 5.461 1875 ---- ---- ---- ---- 5.109 -.180 5.289 1900 ---- ---- ---- ---- 4.943 -.177 5.120 1925 ---- ---- ---- ---- 4.782 -.174 4.956 1950 ---- ---- ---- ---- 4.624 -.172 4.796 1975 ---- ---- ---- ---- 4.470 -.169 4.639 2000 ---- ---- ---- ---- 4.321 -.166 4.487 2025 ---- ---- ---- ---- 4.175 -.163 4.338 2050 ---- ---- ---- ---- 4.033 -.160 4.193 2075 ---- ---- ---- ---- 3.896 -.157 4.053 2100 ---- ---- ---- ---- 3.762 -.155 3.917 2125 ---- ---- ---- ---- 3.633 -.152 3.785 2150 ---- ---- ---- ---- 3.508 -.149 3.657 2175 ---- ---- ---- ---- 3.388 -.146 3.534 2200 ---- ---- ---- ---- 3.272 -.143 3.415 2225 ---- ---- ---- ---- 3.160 -.140 3.300 2250 ---- ---- ---- ---- 3.053 -.137 3.190 2275 ---- ---- ---- ---- 2.950 -.134 3.084 2300 ---- ---- ---- ---- 2.852 -.131 2.983 2325 ---- ---- ---- ---- 2.758 -.128 2.886 2350 ---- ---- ---- ---- 2.669 -.125 2.794 2375 ---- ---- ---- ---- 2.583 -.123 2.706 2400 ---- ---- ---- ---- 2.501 -.120 2.621 2425 ---- ---- ---- ---- 2.424 -.117 2.541 2450 ---- ---- ---- ---- 2.350 -.115 2.465 2475 ---- ---- ---- ---- 2.280 -.112 2.392 2500 ---- ---- ---- ---- 2.213 -.110 2.323 2525 ---- ---- ---- ---- 2.150 -.108 2.258 2550 ---- ---- ---- ---- 2.090 -.106 2.196 2575 ---- ---- ---- ---- 2.034 -.103 2.137 2600 ---- ---- ---- ---- 1.980 -.101 2.081 2625 ---- ---- ---- ---- 1.929 -.099 2.028 2650 ---- ---- ---- ---- 1.881 -.096 1.977 2675 ---- ---- ---- ---- 1.835 -.095 1.930 2700 ---- ---- ---- ---- 1.792 -.092 1.884 2725 ---- ---- ---- ---- 1.750 -.091 1.841 2750 ---- ---- ---- ---- 1.711 -.089 1.800 2775 ---- ---- ---- ---- 1.674 -.087 1.761 2800 ---- ---- ---- ---- 1.638 -.086 1.724 2825 ---- ---- ---- ---- 1.604 -.084 1.688 2850 ---- ---- ---- ---- 1.572 -.082 1.654 2875 ---- ---- ---- ---- 1.541 -.081 1.622 2900 ---- ---- ---- ---- 1.511 -.080 1.591 2925 ---- ---- ---- ---- 1.482 -.079 1.561 2950 ---- ---- ---- ---- 1.455 -.077 1.532 2975 ---- ---- ---- ---- 1.429 -.076 1.505 3000 ---- ---- ---- ---- 1.404 -.074 1.478 3025 ---- ---- ---- ---- 1.379 -.074 1.453 3050 ---- ---- ---- ---- 1.356 -.072 1.428 3075 ---- ---- ---- ---- 1.334 -.070 1.404 3100 ---- ---- ---- ---- 1.312 -.069 1.381 3125 ---- ---- ---- ---- 1.291 -.068 1.359 3150 ---- ---- ---- ---- 1.270 -.068 1.338 3175 ---- ---- ---- ---- 1.251 -.066 1.317 3200 ---- ---- ---- ---- 1.231 -.066 1.297 3225 ---- ---- ---- ---- 1.213 -.064 1.277 3250 ---- ---- ---- ---- 1.195 -.063 1.258 3275 ---- ---- ---- ---- 1.177 -.063 1.240 3300 ---- ---- ---- ---- 1.160 -.062 1.222 3325 ---- ---- ---- ---- 1.144 -.061 1.205 3350 ---- ---- ---- ---- 1.128 -.060 1.188 3375 ---- ---- ---- ---- 1.112 -.059 1.171 3400 ---- ---- ---- ---- 1.097 -.058 1.155 3425 ---- ---- ---- ---- 1.082 -.058 1.140 3450 ---- ---- ---- ---- 1.068 -.057 1.125 3475 ---- ---- ---- ---- 1.054 -.056 1.110 3500 ---- ---- ---- ---- 1.040 -.056 1.096 3525 ---- ---- ---- ---- 1.027 -.055 1.082 3550 ---- ---- ---- ---- 1.014 -.054 1.068 3575 ---- ---- ---- ---- 1.002 -.053 1.055 3600 ---- ---- ---- ---- .990 -.052 1.042 3625 ---- ---- ---- ---- .978 -.052 1.030 3650 ---- ---- ---- ---- .967 -.051 1.018 3675 ---- ---- ---- ---- .956 -.051 1.007 3700 ---- ---- ---- ---- .945 -.051 .996 3725 ---- ---- ---- ---- .935 -.050 .985 3750 ---- ---- ---- ---- .925 -.049 .974 3775 ---- ---- ---- ---- .916 -.048 .964 3800 ---- ---- ---- ---- .906 -.048 .954 3825 ---- ---- ---- ---- .897 -.048 .945 3850 ---- ---- ---- ---- .889 -.047 .936 3875 ---- ---- ---- ---- .880 -.047 .927 3900 ---- ---- ---- ---- .872 -.046 .918 3925 ---- ---- ---- ---- .865 -.045 .910 3950 ---- ---- ---- ---- .857 -.045 .902 3975 ---- ---- ---- ---- .850 -.044 .894 4000 ---- ---- ---- ---- .843 -.044 .887 4025 ---- ---- ---- ---- .836 -.044 .880 4050 ---- ---- ---- ---- .829 -.044 .873 4075 ---- ---- ---- ---- .823 -.043 .866 4100 ---- ---- ---- ---- .817 -.042 .859 4125 ---- ---- ---- ---- .811 -.042 .853 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 13.464 -.243 13.707 950 ---- ---- ---- ---- 13.214 -.243 13.457 975 ---- ---- ---- ---- 12.965 -.242 13.207 1000 ---- ---- ---- ---- 12.718 -.241 12.959 1025 ---- ---- ---- ---- 12.474 -.240 12.714 1050 ---- ---- ---- ---- 12.233 -.238 12.471 1075 ---- ---- ---- ---- 11.994 -.237 12.231 1100 ---- ---- ---- ---- 11.758 -.235 11.993 1125 ---- ---- ---- ---- 11.524 -.234 11.758 1150 ---- ---- ---- ---- 11.293 -.231 11.524 1175 ---- ---- ---- ---- 11.063 -.230 11.293 1200 ---- ---- ---- ---- 10.836 -.228 11.064 1225 ---- ---- ---- ---- 10.610 -.227 10.837 1250 ---- ---- ---- ---- 10.386 -.226 10.612 1275 ---- ---- ---- ---- 10.165 -.224 10.389 1300 ---- ---- ---- ---- 9.945 -.222 10.167 1325 ---- ---- ---- ---- 9.726 -.221 9.947 1350 ---- ---- ---- ---- 9.510 -.219 9.729 1375 ---- ---- ---- ---- 9.295 -.218 9.513 1400 ---- ---- ---- ---- 9.082 -.216 9.298 1425 ---- ---- ---- ---- 8.870 -.214 9.084 1450 ---- ---- ---- ---- 8.660 -.213 8.873 1475 ---- ---- ---- ---- 8.452 -.210 8.662 1500 ---- ---- ---- ---- 8.245 -.209 8.454 1525 ---- ---- ---- ---- 8.040 -.207 8.247 1550 ---- ---- ---- ---- 7.836 -.206 8.042 1575 ---- ---- ---- ---- 7.635 -.204 7.839 1600 ---- ---- ---- ---- 7.436 -.202 7.638 1625 ---- ---- ---- ---- 7.239 -.200 7.439 1650 ---- ---- ---- ---- 7.044 -.198 7.242 1675 ---- ---- ---- ---- 6.853 -.195 7.048 1700 ---- ---- ---- ---- 6.664 -.193 6.857 1725 ---- ---- ---- ---- 6.478 -.191 6.669 1750 ---- ---- ---- ---- 6.295 -.189 6.484 1775 ---- ---- ---- ---- 6.116 -.187 6.303 1800 ---- ---- ---- ---- 5.940 -.185 6.125 1825 ---- ---- ---- ---- 5.768 -.182 5.950 1850 ---- ---- ---- ---- 5.599 -.180 5.779 1875 ---- ---- ---- ---- 5.434 -.178 5.612 1900 ---- ---- ---- ---- 5.273 -.175 5.448 1925 ---- ---- ---- ---- 5.115 -.173 5.288 1950 ---- ---- ---- ---- 4.961 -.171 5.132 1975 ---- ---- ---- ---- 4.811 -.168 4.979 2000 ---- ---- ---- ---- 4.665 -.165 4.830 2025 ---- ---- ---- ---- 4.523 -.162 4.685 2050 ---- ---- ---- ---- 4.384 -.160 4.544 2075 ---- ---- ---- ---- 4.249 -.158 4.407 2100 ---- ---- ---- ---- 4.119 -.154 4.273 2125 ---- ---- ---- ---- 3.992 -.152 4.144 2150 ---- ---- ---- ---- 3.870 -.149 4.019 2175 ---- ---- ---- ---- 3.751 -.147 3.898 2200 ---- ---- ---- ---- 3.637 -.144 3.781 2225 ---- ---- ---- ---- 3.527 -.141 3.668 2250 ---- ---- ---- ---- 3.421 -.139 3.560 2275 ---- ---- ---- ---- 3.320 -.136 3.456 2300 ---- ---- ---- ---- 3.223 -.133 3.356 2325 ---- ---- ---- ---- 3.130 -.131 3.261 2350 ---- ---- ---- ---- 3.041 -.129 3.170 2375 ---- ---- ---- ---- 2.957 -.126 3.083 2400 ---- ---- ---- ---- 2.876 -.123 2.999 2425 ---- ---- ---- ---- 2.799 -.121 2.920 2450 ---- ---- ---- ---- 2.725 -.119 2.844 2475 ---- ---- ---- ---- 2.656 -.116 2.772 2500 ---- ---- ---- ---- 2.589 -.115 2.704 2525 ---- ---- ---- ---- 2.526 -.113 2.639 2550 ---- ---- ---- ---- 2.467 -.110 2.577 2575 ---- ---- ---- ---- 2.410 -.108 2.518 2600 ---- ---- ---- ---- 2.356 -.107 2.463 2625 ---- ---- ---- ---- 2.305 -.105 2.410 2650 ---- ---- ---- ---- 2.257 -.103 2.360 2675 ---- ---- ---- ---- 2.211 -.101 2.312 2700 ---- ---- ---- ---- 2.168 -.099 2.267 2725 ---- ---- ---- ---- 2.126 -.098 2.224 2750 ---- ---- ---- ---- 2.087 -.096 2.183 2775 ---- ---- ---- ---- 2.050 -.094 2.144 2800 ---- ---- ---- ---- 2.014 -.093 2.107 2825 ---- ---- ---- ---- 1.980 -.091 2.071 2850 ---- ---- ---- ---- 1.947 -.090 2.037 2875 ---- ---- ---- ---- 1.916 -.088 2.004 2900 ---- ---- ---- ---- 1.886 -.087 1.973 2925 ---- ---- ---- ---- 1.857 -.086 1.943 2950 ---- ---- ---- ---- 1.829 -.085 1.914 2975 ---- ---- ---- ---- 1.803 -.083 1.886 3000 ---- ---- ---- ---- 1.777 -.083 1.860 3025 ---- ---- ---- ---- 1.752 -.082 1.834 3050 ---- ---- ---- ---- 1.729 -.080 1.809 3075 ---- ---- ---- ---- 1.706 -.079 1.785 3100 ---- ---- ---- ---- 1.683 -.079 1.762 3125 ---- ---- ---- ---- 1.662 -.077 1.739 3150 ---- ---- ---- ---- 1.641 -.076 1.717 3175 ---- ---- ---- ---- 1.621 -.075 1.696 3200 ---- ---- ---- ---- 1.601 -.074 1.675 3225 ---- ---- ---- ---- 1.582 -.073 1.655 3250 ---- ---- ---- ---- 1.563 -.073 1.636 3275 ---- ---- ---- ---- 1.545 -.072 1.617 3300 ---- ---- ---- ---- 1.528 -.070 1.598 3325 ---- ---- ---- ---- 1.510 -.070 1.580 3350 ---- ---- ---- ---- 1.494 -.069 1.563 3375 ---- ---- ---- ---- 1.477 -.069 1.546 3400 ---- ---- ---- ---- 1.462 -.067 1.529 3425 ---- ---- ---- ---- 1.446 -.067 1.513 3450 ---- ---- ---- ---- 1.431 -.066 1.497 3475 ---- ---- ---- ---- 1.416 -.066 1.482 3500 ---- ---- ---- ---- 1.402 -.065 1.467 3525 ---- ---- ---- ---- 1.388 -.064 1.452 3550 ---- ---- ---- ---- 1.374 -.064 1.438 3575 ---- ---- ---- ---- 1.361 -.063 1.424 3600 ---- ---- ---- ---- 1.349 -.062 1.411 3625 ---- ---- ---- ---- 1.336 -.062 1.398 3650 ---- ---- ---- ---- 1.324 -.061 1.385 3675 ---- ---- ---- ---- 1.313 -.060 1.373 3700 ---- ---- ---- ---- 1.301 -.060 1.361 3725 ---- ---- ---- ---- 1.291 -.059 1.350 3750 ---- ---- ---- ---- 1.280 -.059 1.339 3775 ---- ---- ---- ---- 1.270 -.058 1.328 3800 ---- ---- ---- ---- 1.260 -.058 1.318 3825 ---- ---- ---- ---- 1.251 -.057 1.308 3850 ---- ---- ---- ---- 1.242 -.056 1.298 3875 ---- ---- ---- ---- 1.233 -.056 1.289 3900 ---- ---- ---- ---- 1.224 -.056 1.280 3925 ---- ---- ---- ---- 1.216 -.055 1.271 3950 ---- ---- ---- ---- 1.208 -.055 1.263 3975 ---- ---- ---- ---- 1.200 -.055 1.255 4000 ---- ---- ---- ---- 1.193 -.054 1.247 4025 ---- ---- ---- ---- 1.186 -.053 1.239 4050 ---- ---- ---- ---- 1.179 -.053 1.232 4075 ---- ---- ---- ---- 1.172 -.053 1.225 4100 ---- ---- ---- ---- 1.165 -.053 1.218 4125 ---- ---- ---- ---- 1.159 -.052 1.211 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 13.308 -.235 13.543 1050 ---- ---- ---- ---- 13.076 -.234 13.310 1075 ---- ---- ---- ---- 12.847 -.233 13.080 1100 ---- ---- ---- ---- 12.620 -.231 12.851 1125 ---- ---- ---- ---- 12.395 -.229 12.624 1150 ---- ---- ---- ---- 12.171 -.229 12.400 1175 ---- ---- ---- ---- 11.950 -.227 12.177 1200 ---- ---- ---- ---- 11.731 -.225 11.956 1225 ---- ---- ---- ---- 11.513 -.224 11.737 1250 ---- ---- ---- ---- 11.297 -.223 11.520 1275 ---- ---- ---- ---- 11.083 -.221 11.304 1300 ---- ---- ---- ---- 10.870 -.220 11.090 1325 ---- ---- ---- ---- 10.658 -.219 10.877 1350 ---- ---- ---- ---- 10.449 -.217 10.666 1375 ---- ---- ---- ---- 10.240 -.216 10.456 1400 ---- ---- ---- ---- 10.033 -.214 10.247 1425 ---- ---- ---- ---- 9.827 -.213 10.040 1450 ---- ---- ---- ---- 9.623 -.211 9.834 1475 ---- ---- ---- ---- 9.420 -.210 9.630 1500 ---- ---- ---- ---- 9.218 -.209 9.427 1525 ---- ---- ---- ---- 9.018 -.206 9.224 1550 ---- ---- ---- ---- 8.819 -.205 9.024 1575 ---- ---- ---- ---- 8.621 -.203 8.824 1600 ---- ---- ---- ---- 8.424 -.202 8.626 1625 ---- ---- ---- ---- 8.229 -.200 8.429 1650 ---- ---- ---- ---- 8.035 -.198 8.233 1675 ---- ---- ---- ---- 7.843 -.197 8.040 1700 ---- ---- ---- ---- 7.654 -.194 7.848 1725 ---- ---- ---- ---- 7.466 -.193 7.659 1750 ---- ---- ---- ---- 7.281 -.190 7.471 1775 ---- ---- ---- ---- 7.098 -.189 7.287 1800 ---- ---- ---- ---- 6.918 -.187 7.105 1825 ---- ---- ---- ---- 6.741 -.185 6.926 1850 ---- ---- ---- ---- 6.567 -.183 6.750 1875 ---- ---- ---- ---- 6.397 -.181 6.578 1900 ---- ---- ---- ---- 6.230 -.178 6.408 1925 ---- ---- ---- ---- 6.066 -.177 6.243 1950 ---- ---- ---- ---- 5.906 -.175 6.081 1975 ---- ---- ---- ---- 5.749 -.173 5.922 2000 ---- ---- ---- ---- 5.596 -.171 5.767 2025 ---- ---- ---- ---- 5.447 -.168 5.615 2050 ---- ---- ---- ---- 5.301 -.166 5.467 2075 ---- ---- ---- ---- 5.159 -.163 5.322 2100 ---- ---- ---- ---- 5.020 -.162 5.182 2125 ---- ---- ---- ---- 4.885 -.159 5.044 2150 ---- ---- ---- ---- 4.754 -.156 4.910 2175 ---- ---- ---- ---- 4.626 -.154 4.780 2200 ---- ---- ---- ---- 4.502 -.152 4.654 2225 ---- ---- ---- ---- 4.382 -.149 4.531 2250 ---- ---- ---- ---- 4.265 -.148 4.413 2275 ---- ---- ---- ---- 4.153 -.145 4.298 2300 ---- ---- ---- ---- 4.045 -.142 4.187 2325 ---- ---- ---- ---- 3.940 -.141 4.081 2350 ---- ---- ---- ---- 3.840 -.138 3.978 2375 ---- ---- ---- ---- 3.744 -.136 3.880 2400 ---- ---- ---- ---- 3.652 -.133 3.785 2425 ---- ---- ---- ---- 3.563 -.132 3.695 2450 ---- ---- ---- ---- 3.479 -.130 3.609 2475 ---- ---- ---- ---- 3.399 -.127 3.526 2500 ---- ---- ---- ---- 3.322 -.126 3.448 2525 ---- ---- ---- ---- 3.250 -.123 3.373 2550 ---- ---- ---- ---- 3.180 -.122 3.302 2575 ---- ---- ---- ---- 3.114 -.120 3.234 2600 ---- ---- ---- ---- 3.052 -.117 3.169 2625 ---- ---- ---- ---- 2.992 -.116 3.108 2650 ---- ---- ---- ---- 2.936 -.114 3.050 2675 ---- ---- ---- ---- 2.883 -.112 2.995 2700 ---- ---- ---- ---- 2.833 -.110 2.943 2725 ---- ---- ---- ---- 2.785 -.109 2.894 2750 ---- ---- ---- ---- 2.740 -.107 2.847 2775 ---- ---- ---- ---- 2.697 -.106 2.803 2800 ---- ---- ---- ---- 2.656 -.105 2.761 2825 ---- ---- ---- ---- 2.618 -.103 2.721 2850 ---- ---- ---- ---- 2.581 -.102 2.683 2875 ---- ---- ---- ---- 2.546 -.101 2.647 2900 ---- ---- ---- ---- 2.513 -.099 2.612 2925 ---- ---- ---- ---- 2.481 -.098 2.579 2950 ---- ---- ---- ---- 2.451 -.097 2.548 2975 ---- ---- ---- ---- 2.422 -.096 2.518 3000 ---- ---- ---- ---- 2.394 -.095 2.489 3025 ---- ---- ---- ---- 2.368 -.093 2.461 3050 ---- ---- ---- ---- 2.342 -.093 2.435 3075 ---- ---- ---- ---- 2.317 -.092 2.409 3100 ---- ---- ---- ---- 2.294 -.090 2.384 3125 ---- ---- ---- ---- 2.271 -.089 2.360 3150 ---- ---- ---- ---- 2.249 -.088 2.337 3175 ---- ---- ---- ---- 2.227 -.088 2.315 3200 ---- ---- ---- ---- 2.207 -.087 2.294 3225 ---- ---- ---- ---- 2.187 -.086 2.273 3250 ---- ---- ---- ---- 2.167 -.085 2.252 3275 ---- ---- ---- ---- 2.148 -.085 2.233 3300 ---- ---- ---- ---- 2.130 -.083 2.213 3325 ---- ---- ---- ---- 2.112 -.083 2.195 3350 ---- ---- ---- ---- 2.094 -.082 2.176 3375 ---- ---- ---- ---- 2.077 -.082 2.159 3400 ---- ---- ---- ---- 2.061 -.080 2.141 3425 ---- ---- ---- ---- 2.044 -.080 2.124 3450 ---- ---- ---- ---- 2.029 -.079 2.108 3475 ---- ---- ---- ---- 2.013 -.079 2.092 3500 ---- ---- ---- ---- 1.998 -.078 2.076 3525 ---- ---- ---- ---- 1.983 -.077 2.060 3550 ---- ---- ---- ---- 1.969 -.076 2.045 3575 ---- ---- ---- ---- 1.955 -.076 2.031 3600 ---- ---- ---- ---- 1.941 -.075 2.016 3625 ---- ---- ---- ---- 1.928 -.074 2.002 3650 ---- ---- ---- ---- 1.915 -.074 1.989 3675 ---- ---- ---- ---- 1.902 -.074 1.976 3700 ---- ---- ---- ---- 1.890 -.073 1.963 3725 ---- ---- ---- ---- 1.878 -.072 1.950 3750 ---- ---- ---- ---- 1.866 -.072 1.938 3775 ---- ---- ---- ---- 1.855 -.072 1.927 3800 ---- ---- ---- ---- 1.844 -.071 1.915 3825 ---- ---- ---- ---- 1.834 -.071 1.905 3850 ---- ---- ---- ---- 1.824 -.070 1.894 3875 ---- ---- ---- ---- 1.815 -.069 1.884 3900 ---- ---- ---- ---- 1.805 -.069 1.874 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.449 -.234 13.683 1050 ---- ---- ---- ---- 13.223 -.232 13.455 1075 ---- ---- ---- ---- 12.999 -.231 13.230 1100 ---- ---- ---- ---- 12.777 -.229 13.006 1125 ---- ---- ---- ---- 12.556 -.229 12.785 1150 ---- ---- ---- ---- 12.338 -.227 12.565 1175 ---- ---- ---- ---- 12.122 -.226 12.348 1200 ---- ---- ---- ---- 11.907 -.224 12.131 1225 ---- ---- ---- ---- 11.694 -.223 11.917 1250 ---- ---- ---- ---- 11.482 -.222 11.704 1275 ---- ---- ---- ---- 11.272 -.221 11.493 1300 ---- ---- ---- ---- 11.064 -.219 11.283 1325 ---- ---- ---- ---- 10.857 -.217 11.074 1350 ---- ---- ---- ---- 10.651 -.216 10.867 1375 ---- ---- ---- ---- 10.447 -.214 10.661 1400 ---- ---- ---- ---- 10.244 -.213 10.457 1425 ---- ---- ---- ---- 10.042 -.211 10.253 1450 ---- ---- ---- ---- 9.841 -.210 10.051 1475 ---- ---- ---- ---- 9.641 -.209 9.850 1500 ---- ---- ---- ---- 9.443 -.207 9.650 1525 ---- ---- ---- ---- 9.246 -.206 9.452 1550 ---- ---- ---- ---- 9.050 -.204 9.254 1575 ---- ---- ---- ---- 8.855 -.203 9.058 1600 ---- ---- ---- ---- 8.661 -.201 8.862 1625 ---- ---- ---- ---- 8.469 -.199 8.668 1650 ---- ---- ---- ---- 8.278 -.198 8.476 1675 ---- ---- ---- ---- 8.089 -.196 8.285 1700 ---- ---- ---- ---- 7.902 -.194 8.096 1725 ---- ---- ---- ---- 7.717 -.192 7.909 1750 ---- ---- ---- ---- 7.534 -.190 7.724 1775 ---- ---- ---- ---- 7.353 -.189 7.542 1800 ---- ---- ---- ---- 7.176 -.187 7.363 1825 ---- ---- ---- ---- 7.001 -.185 7.186 1850 ---- ---- ---- ---- 6.830 -.183 7.013 1875 ---- ---- ---- ---- 6.662 -.181 6.843 1900 ---- ---- ---- ---- 6.497 -.179 6.676 1925 ---- ---- ---- ---- 6.336 -.177 6.513 1950 ---- ---- ---- ---- 6.178 -.175 6.353 1975 ---- ---- ---- ---- 6.024 -.172 6.196 2000 ---- ---- ---- ---- 5.873 -.170 6.043 2025 ---- ---- ---- ---- 5.726 -.168 5.894 2050 ---- ---- ---- ---- 5.582 -.166 5.748 2075 ---- ---- ---- ---- 5.441 -.165 5.606 2100 ---- ---- ---- ---- 5.305 -.162 5.467 2125 ---- ---- ---- ---- 5.171 -.160 5.331 2150 ---- ---- ---- ---- 5.041 -.158 5.199 2175 ---- ---- ---- ---- 4.915 -.156 5.071 2200 ---- ---- ---- ---- 4.793 -.153 4.946 2225 ---- ---- ---- ---- 4.674 -.151 4.825 2250 ---- ---- ---- ---- 4.559 -.149 4.708 2275 ---- ---- ---- ---- 4.448 -.147 4.595 2300 ---- ---- ---- ---- 4.341 -.144 4.485 2325 ---- ---- ---- ---- 4.237 -.143 4.380 2350 ---- ---- ---- ---- 4.138 -.141 4.279 2375 ---- ---- ---- ---- 4.043 -.138 4.181 2400 ---- ---- ---- ---- 3.952 -.136 4.088 2425 ---- ---- ---- ---- 3.865 -.134 3.999 2450 ---- ---- ---- ---- 3.782 -.132 3.914 2475 ---- ---- ---- ---- 3.702 -.131 3.833 2500 ---- ---- ---- ---- 3.627 -.128 3.755 2525 ---- ---- ---- ---- 3.555 -.126 3.681 2550 ---- ---- ---- ---- 3.487 -.124 3.611 2575 ---- ---- ---- ---- 3.422 -.123 3.545 2600 ---- ---- ---- ---- 3.360 -.121 3.481 2625 ---- ---- ---- ---- 3.302 -.119 3.421 2650 ---- ---- ---- ---- 3.246 -.118 3.364 2675 ---- ---- ---- ---- 3.194 -.116 3.310 2700 ---- ---- ---- ---- 3.144 -.115 3.259 2725 ---- ---- ---- ---- 3.098 -.113 3.211 2750 ---- ---- ---- ---- 3.053 -.112 3.165 2775 ---- ---- ---- ---- 3.012 -.110 3.122 2800 ---- ---- ---- ---- 2.972 -.109 3.081 2825 ---- ---- ---- ---- 2.934 -.108 3.042 2850 ---- ---- ---- ---- 2.899 -.106 3.005 2875 ---- ---- ---- ---- 2.865 -.105 2.970 2900 ---- ---- ---- ---- 2.833 -.104 2.937 2925 ---- ---- ---- ---- 2.802 -.103 2.905 2950 ---- ---- ---- ---- 2.773 -.102 2.875 2975 ---- ---- ---- ---- 2.745 -.100 2.845 3000 ---- ---- ---- ---- 2.718 -.099 2.817 3025 ---- ---- ---- ---- 2.692 -.099 2.791 3050 ---- ---- ---- ---- 2.667 -.098 2.765 3075 ---- ---- ---- ---- 2.643 -.097 2.740 3100 ---- ---- ---- ---- 2.621 -.096 2.717 3125 ---- ---- ---- ---- 2.599 -.095 2.694 3150 ---- ---- ---- ---- 2.577 -.095 2.672 3175 ---- ---- ---- ---- 2.557 -.093 2.650 3200 ---- ---- ---- ---- 2.537 -.092 2.629 3225 ---- ---- ---- ---- 2.518 -.091 2.609 3250 ---- ---- ---- ---- 2.499 -.091 2.590 3275 ---- ---- ---- ---- 2.481 -.090 2.571 3300 ---- ---- ---- ---- 2.463 -.089 2.552 3325 ---- ---- ---- ---- 2.446 -.088 2.534 3350 ---- ---- ---- ---- 2.429 -.088 2.517 3375 ---- ---- ---- ---- 2.412 -.088 2.500 3400 ---- ---- ---- ---- 2.396 -.087 2.483 3425 ---- ---- ---- ---- 2.381 -.086 2.467 3450 ---- ---- ---- ---- 2.365 -.086 2.451 3475 ---- ---- ---- ---- 2.351 -.084 2.435 3500 ---- ---- ---- ---- 2.336 -.084 2.420 3525 ---- ---- ---- ---- 2.322 -.083 2.405 3550 ---- ---- ---- ---- 2.308 -.083 2.391 3575 ---- ---- ---- ---- 2.294 -.082 2.376 3600 ---- ---- ---- ---- 2.281 -.082 2.363 3625 ---- ---- ---- ---- 2.268 -.081 2.349 3650 ---- ---- ---- ---- 2.255 -.081 2.336 3675 ---- ---- ---- ---- 2.243 -.080 2.323 3700 ---- ---- ---- ---- 2.231 -.080 2.311 3725 ---- ---- ---- ---- 2.220 -.079 2.299 3750 ---- ---- ---- ---- 2.209 -.079 2.288 3775 ---- ---- ---- ---- 2.198 -.078 2.276 3800 ---- ---- ---- ---- 2.188 -.078 2.266 3825 ---- ---- ---- ---- 2.178 -.077 2.255 3850 ---- ---- ---- ---- 2.169 -.076 2.245 3875 ---- ---- ---- ---- 2.160 -.076 2.236 3900 ---- ---- ---- ---- 2.151 -.076 2.227 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 13.618 -.232 13.850 1050 ---- ---- ---- ---- 13.398 -.231 13.629 1075 ---- ---- ---- ---- 13.181 -.229 13.410 1100 ---- ---- ---- ---- 12.965 -.228 13.193 1125 ---- ---- ---- ---- 12.751 -.227 12.978 1150 ---- ---- ---- ---- 12.538 -.226 12.764 1175 ---- ---- ---- ---- 12.328 -.224 12.552 1200 ---- ---- ---- ---- 12.118 -.224 12.342 1225 ---- ---- ---- ---- 11.911 -.222 12.133 1250 ---- ---- ---- ---- 11.705 -.220 11.925 1275 ---- ---- ---- ---- 11.500 -.219 11.719 1300 ---- ---- ---- ---- 11.297 -.218 11.515 1325 ---- ---- ---- ---- 11.095 -.216 11.311 1350 ---- ---- ---- ---- 10.894 -.215 11.109 1375 ---- ---- ---- ---- 10.694 -.214 10.908 1400 ---- ---- ---- ---- 10.495 -.213 10.708 1425 ---- ---- ---- ---- 10.298 -.211 10.509 1450 ---- ---- ---- ---- 10.102 -.209 10.311 1475 ---- ---- ---- ---- 9.906 -.209 10.115 1500 ---- ---- ---- ---- 9.712 -.207 9.919 1525 ---- ---- ---- ---- 9.519 -.205 9.724 1550 ---- ---- ---- ---- 9.327 -.203 9.530 1575 ---- ---- ---- ---- 9.135 -.202 9.337 1600 ---- ---- ---- ---- 8.945 -.201 9.146 1625 ---- ---- ---- ---- 8.756 -.199 8.955 1650 ---- ---- ---- ---- 8.569 -.197 8.766 1675 ---- ---- ---- ---- 8.383 -.195 8.578 1700 ---- ---- ---- ---- 8.199 -.194 8.393 1725 ---- ---- ---- ---- 8.017 -.192 8.209 1750 ---- ---- ---- ---- 7.837 -.190 8.027 1775 ---- ---- ---- ---- 7.659 -.189 7.848 1800 ---- ---- ---- ---- 7.485 -.186 7.671 1825 ---- ---- ---- ---- 7.313 -.185 7.498 1850 ---- ---- ---- ---- 7.144 -.183 7.327 1875 ---- ---- ---- ---- 6.979 -.181 7.160 1900 ---- ---- ---- ---- 6.817 -.180 6.997 1925 ---- ---- ---- ---- 6.659 -.177 6.836 1950 ---- ---- ---- ---- 6.504 -.175 6.679 1975 ---- ---- ---- ---- 6.352 -.174 6.526 2000 ---- ---- ---- ---- 6.204 -.171 6.375 2025 ---- ---- ---- ---- 6.059 -.170 6.229 2050 ---- ---- ---- ---- 5.918 -.167 6.085 2075 ---- ---- ---- ---- 5.780 -.166 5.946 2100 ---- ---- ---- ---- 5.646 -.163 5.809 2125 ---- ---- ---- ---- 5.515 -.161 5.676 2150 ---- ---- ---- ---- 5.387 -.159 5.546 2175 ---- ---- ---- ---- 5.263 -.157 5.420 2200 ---- ---- ---- ---- 5.143 -.155 5.298 2225 ---- ---- ---- ---- 5.026 -.153 5.179 2250 ---- ---- ---- ---- 4.913 -.151 5.064 2275 ---- ---- ---- ---- 4.804 -.149 4.953 2300 ---- ---- ---- ---- 4.698 -.147 4.845 2325 ---- ---- ---- ---- 4.597 -.145 4.742 2350 ---- ---- ---- ---- 4.500 -.143 4.643 2375 ---- ---- ---- ---- 4.406 -.141 4.547 2400 ---- ---- ---- ---- 4.317 -.139 4.456 2425 ---- ---- ---- ---- 4.232 -.137 4.369 2450 ---- ---- ---- ---- 4.150 -.136 4.286 2475 ---- ---- ---- ---- 4.072 -.134 4.206 2500 ---- ---- ---- ---- 3.999 -.132 4.131 2525 ---- ---- ---- ---- 3.928 -.131 4.059 2550 ---- ---- ---- ---- 3.862 -.128 3.990 2575 ---- ---- ---- ---- 3.798 -.127 3.925 2600 ---- ---- ---- ---- 3.738 -.126 3.864 2625 ---- ---- ---- ---- 3.682 -.123 3.805 2650 ---- ---- ---- ---- 3.628 -.122 3.750 2675 ---- ---- ---- ---- 3.577 -.121 3.698 2700 ---- ---- ---- ---- 3.530 -.119 3.649 2725 ---- ---- ---- ---- 3.484 -.119 3.603 2750 ---- ---- ---- ---- 3.442 -.117 3.559 2775 ---- ---- ---- ---- 3.402 -.115 3.517 2800 ---- ---- ---- ---- 3.364 -.114 3.478 2825 ---- ---- ---- ---- 3.328 -.113 3.441 2850 ---- ---- ---- ---- 3.294 -.112 3.406 2875 ---- ---- ---- ---- 3.262 -.111 3.373 2900 ---- ---- ---- ---- 3.232 -.110 3.342 2925 ---- ---- ---- ---- 3.203 -.108 3.311 2950 ---- ---- ---- ---- 3.175 -.108 3.283 2975 ---- ---- ---- ---- 3.149 -.106 3.255 3000 ---- ---- ---- ---- 3.123 -.106 3.229 3025 ---- ---- ---- ---- 3.099 -.105 3.204 3050 ---- ---- ---- ---- 3.076 -.104 3.180 3075 ---- ---- ---- ---- 3.054 -.103 3.157 3100 ---- ---- ---- ---- 3.033 -.102 3.135 3125 ---- ---- ---- ---- 3.012 -.102 3.114 3150 ---- ---- ---- ---- 2.993 -.101 3.094 3175 ---- ---- ---- ---- 2.974 -.100 3.074 3200 ---- ---- ---- ---- 2.955 -.100 3.055 3225 ---- ---- ---- ---- 2.937 -.099 3.036 3250 ---- ---- ---- ---- 2.920 -.098 3.018 3275 ---- ---- ---- ---- 2.903 -.097 3.000 3300 ---- ---- ---- ---- 2.887 -.096 2.983 3325 ---- ---- ---- ---- 2.871 -.096 2.967 3350 ---- ---- ---- ---- 2.855 -.096 2.951 3375 ---- ---- ---- ---- 2.840 -.095 2.935 3400 ---- ---- ---- ---- 2.826 -.094 2.920 3425 ---- ---- ---- ---- 2.811 -.094 2.905 3450 ---- ---- ---- ---- 2.797 -.093 2.890 3475 ---- ---- ---- ---- 2.783 -.093 2.876 3500 ---- ---- ---- ---- 2.770 -.092 2.862 3525 ---- ---- ---- ---- 2.757 -.091 2.848 3550 ---- ---- ---- ---- 2.744 -.090 2.834 3575 ---- ---- ---- ---- 2.731 -.090 2.821 3600 ---- ---- ---- ---- 2.719 -.090 2.809 3625 ---- ---- ---- ---- 2.707 -.089 2.796 3650 ---- ---- ---- ---- 2.696 -.088 2.784 3675 ---- ---- ---- ---- 2.685 -.088 2.773 3700 ---- ---- ---- ---- 2.674 -.087 2.761 3725 ---- ---- ---- ---- 2.664 -.087 2.751 3750 ---- ---- ---- ---- 2.654 -.086 2.740 3775 ---- ---- ---- ---- 2.644 -.086 2.730 3800 ---- ---- ---- ---- 2.635 -.085 2.720 3825 ---- ---- ---- ---- 2.626 -.085 2.711 3850 ---- ---- ---- ---- 2.617 -.085 2.702 3875 ---- ---- ---- ---- 2.609 -.085 2.694 3900 ---- ---- ---- ---- 2.602 -.084 2.686 3925 ---- ---- ---- ---- 2.594 -.084 2.678 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 11.505 -.218 11.723 1325 ---- ---- ---- ---- 11.307 -.217 11.524 1350 ---- ---- ---- ---- 11.110 -.215 11.325 1375 ---- ---- ---- ---- 10.914 -.214 11.128 1400 ---- ---- ---- ---- 10.719 -.213 10.932 1425 ---- ---- ---- ---- 10.526 -.210 10.736 1450 ---- ---- ---- ---- 10.333 -.209 10.542 1475 ---- ---- ---- ---- 10.141 -.208 10.349 1500 ---- ---- ---- ---- 9.950 -.206 10.156 1525 ---- ---- ---- ---- 9.760 -.205 9.965 1550 ---- ---- ---- ---- 9.571 -.203 9.774 1575 ---- ---- ---- ---- 9.382 -.202 9.584 1600 ---- ---- ---- ---- 9.195 -.200 9.395 1625 ---- ---- ---- ---- 9.009 -.198 9.207 1650 ---- ---- ---- ---- 8.823 -.198 9.021 1675 ---- ---- ---- ---- 8.639 -.196 8.835 1700 ---- ---- ---- ---- 8.457 -.194 8.651 1725 ---- ---- ---- ---- 8.276 -.193 8.469 1750 ---- ---- ---- ---- 8.098 -.190 8.288 1775 ---- ---- ---- ---- 7.921 -.189 8.110 1800 ---- ---- ---- ---- 7.747 -.187 7.934 1825 ---- ---- ---- ---- 7.576 -.185 7.761 1850 ---- ---- ---- ---- 7.407 -.184 7.591 1875 ---- ---- ---- ---- 7.242 -.182 7.424 1900 ---- ---- ---- ---- 7.080 -.180 7.260 1925 ---- ---- ---- ---- 6.922 -.178 7.100 1950 ---- ---- ---- ---- 6.767 -.176 6.943 1975 ---- ---- ---- ---- 6.615 -.174 6.789 2000 ---- ---- ---- ---- 6.466 -.173 6.639 2025 ---- ---- ---- ---- 6.322 -.170 6.492 2050 ---- ---- ---- ---- 6.180 -.169 6.349 2075 ---- ---- ---- ---- 6.042 -.167 6.209 2100 ---- ---- ---- ---- 5.907 -.165 6.072 2125 ---- ---- ---- ---- 5.776 -.163 5.939 2150 ---- ---- ---- ---- 5.648 -.161 5.809 2175 ---- ---- ---- ---- 5.524 -.159 5.683 2200 ---- ---- ---- ---- 5.403 -.157 5.560 2225 ---- ---- ---- ---- 5.286 -.155 5.441 2250 ---- ---- ---- ---- 5.172 -.153 5.325 2275 ---- ---- ---- ---- 5.062 -.151 5.213 2300 ---- ---- ---- ---- 4.956 -.149 5.105 2325 ---- ---- ---- ---- 4.853 -.148 5.001 2350 ---- ---- ---- ---- 4.755 -.145 4.900 2375 ---- ---- ---- ---- 4.661 -.143 4.804 2400 ---- ---- ---- ---- 4.570 -.142 4.712 2425 ---- ---- ---- ---- 4.483 -.140 4.623 2450 ---- ---- ---- ---- 4.401 -.138 4.539 2475 ---- ---- ---- ---- 4.322 -.137 4.459 2500 ---- ---- ---- ---- 4.247 -.135 4.382 2525 ---- ---- ---- ---- 4.176 -.133 4.309 2550 ---- ---- ---- ---- 4.108 -.132 4.240 2575 ---- ---- ---- ---- 4.044 -.130 4.174 2600 ---- ---- ---- ---- 3.984 -.128 4.112 2625 ---- ---- ---- ---- 3.926 -.127 4.053 2650 ---- ---- ---- ---- 3.872 -.125 3.997 2675 ---- ---- ---- ---- 3.821 -.124 3.945 2700 ---- ---- ---- ---- 3.773 -.123 3.896 2725 ---- ---- ---- ---- 3.728 -.121 3.849 2750 ---- ---- ---- ---- 3.685 -.120 3.805 2775 ---- ---- ---- ---- 3.645 -.119 3.764 2800 ---- ---- ---- ---- 3.607 -.118 3.725 2825 ---- ---- ---- ---- 3.572 -.116 3.688 2850 ---- ---- ---- ---- 3.538 -.116 3.654 2875 ---- ---- ---- ---- 3.507 -.114 3.621 2900 ---- ---- ---- ---- 3.477 -.113 3.590 2925 ---- ---- ---- ---- 3.449 -.112 3.561 2950 ---- ---- ---- ---- 3.422 -.111 3.533 2975 ---- ---- ---- ---- 3.396 -.111 3.507 3000 ---- ---- ---- ---- 3.372 -.109 3.481 3025 ---- ---- ---- ---- 3.349 -.108 3.457 3050 ---- ---- ---- ---- 3.327 -.107 3.434 3075 ---- ---- ---- ---- 3.306 -.107 3.413 3100 ---- ---- ---- ---- 3.285 -.107 3.392 3125 ---- ---- ---- ---- 3.266 -.106 3.372 3150 ---- ---- ---- ---- 3.248 -.105 3.353 3175 ---- ---- ---- ---- 3.230 -.104 3.334 3200 ---- ---- ---- ---- 3.213 -.104 3.317 3225 ---- ---- ---- ---- 3.197 -.103 3.300 3250 ---- ---- ---- ---- 3.181 -.103 3.284 3275 ---- ---- ---- ---- 3.166 -.102 3.268 3300 ---- ---- ---- ---- 3.152 -.101 3.253 3325 ---- ---- ---- ---- 3.138 -.100 3.238 3350 ---- ---- ---- ---- 3.124 -.099 3.223 3375 ---- ---- ---- ---- 3.110 -.099 3.209 3400 ---- ---- ---- ---- 3.097 -.098 3.195 3425 ---- ---- ---- ---- 3.083 -.098 3.181 3450 ---- ---- ---- ---- 3.070 -.097 3.167 3475 ---- ---- ---- ---- 3.056 -.097 3.153 3500 ---- ---- ---- ---- 3.043 -.096 3.139 3525 ---- ---- ---- ---- 3.029 -.096 3.125 3550 ---- ---- ---- ---- 3.015 -.095 3.110 3575 ---- ---- ---- ---- 3.001 -.094 3.095 3600 ---- ---- ---- ---- 2.986 -.094 3.080 3625 ---- ---- ---- ---- 2.971 -.093 3.064 3650 ---- ---- ---- ---- 2.955 -.093 3.048 3675 ---- ---- ---- ---- 2.938 -.093 3.031 3700 ---- ---- ---- ---- 2.921 -.092 3.013 3725 ---- ---- ---- ---- 2.903 -.091 2.994 3750 ---- ---- ---- ---- 2.884 -.091 2.975 3775 ---- ---- ---- ---- 2.865 -.091 2.956 3800 ---- ---- ---- ---- 2.846 -.091 2.937 3825 ---- ---- ---- ---- 2.827 -.091 2.918 3850 ---- ---- ---- ---- 2.809 -.091 2.900 3875 ---- ---- ---- ---- 2.792 -.090 2.882 3900 ---- ---- ---- ---- 2.774 -.091 2.865 3925 ---- ---- ---- ---- 2.757 -.091 2.848 SO JUL28 Silver Option CALL 1425 ---- ---- ---- ---- 10.570 -.213 10.783 1450 ---- ---- ---- ---- 10.388 -.211 10.599 1475 ---- ---- ---- ---- 10.207 -.210 10.417 1500 ---- ---- ---- ---- 10.029 -.208 10.237 1525 ---- ---- ---- ---- 9.852 -.206 10.058 1550 ---- ---- ---- ---- 9.676 -.205 9.881 1575 ---- ---- ---- ---- 9.502 -.204 9.706 1600 ---- ---- ---- ---- 9.330 -.202 9.532 1625 ---- ---- ---- ---- 9.159 -.201 9.360 1650 ---- ---- ---- ---- 8.990 -.199 9.189 1675 ---- ---- ---- ---- 8.822 -.197 9.019 1700 ---- ---- ---- ---- 8.655 -.196 8.851 1725 ---- ---- ---- ---- 8.490 -.194 8.684 1750 ---- ---- ---- ---- 8.326 -.192 8.518 1775 ---- ---- ---- ---- 8.164 -.190 8.354 1800 ---- ---- ---- ---- 8.003 -.189 8.192 1825 ---- ---- ---- ---- 7.843 -.187 8.030 1850 ---- ---- ---- ---- 7.685 -.185 7.870 1875 ---- ---- ---- ---- 7.528 -.183 7.711 1900 ---- ---- ---- ---- 7.372 -.182 7.554 1925 ---- ---- ---- ---- 7.218 -.180 7.398 1950 ---- ---- ---- ---- 7.066 -.178 7.244 1975 ---- ---- ---- ---- 6.916 -.176 7.092 2000 ---- ---- ---- ---- 6.769 -.174 6.943 2025 ---- ---- ---- ---- 6.624 -.172 6.796 2050 ---- ---- ---- ---- 6.481 -.171 6.652 2075 ---- ---- ---- ---- 6.342 -.169 6.511 2100 ---- ---- ---- ---- 6.207 -.167 6.374 2125 ---- ---- ---- ---- 6.075 -.165 6.240 2150 ---- ---- ---- ---- 5.947 -.163 6.110 2175 ---- ---- ---- ---- 5.823 -.161 5.984 2200 ---- ---- ---- ---- 5.703 -.159 5.862 2225 ---- ---- ---- ---- 5.587 -.157 5.744 2250 ---- ---- ---- ---- 5.475 -.155 5.630 2275 ---- ---- ---- ---- 5.367 -.153 5.520 2300 ---- ---- ---- ---- 5.263 -.151 5.414 2325 ---- ---- ---- ---- 5.162 -.151 5.313 2350 ---- ---- ---- ---- 5.066 -.149 5.215 2375 ---- ---- ---- ---- 4.974 -.147 5.121 2400 ---- ---- ---- ---- 4.886 -.145 5.031 2425 ---- ---- ---- ---- 4.801 -.143 4.944 2450 ---- ---- ---- ---- 4.721 -.141 4.862 2475 ---- ---- ---- ---- 4.644 -.139 4.783 2500 ---- ---- ---- ---- 4.570 -.139 4.709 2525 ---- ---- ---- ---- 4.501 -.136 4.637 2550 ---- ---- ---- ---- 4.434 -.136 4.570 2575 ---- ---- ---- ---- 4.372 -.134 4.506 2600 ---- ---- ---- ---- 4.313 -.132 4.445 2625 ---- ---- ---- ---- 4.257 -.131 4.388 2650 ---- ---- ---- ---- 4.204 -.130 4.334 2675 ---- ---- ---- ---- 4.155 -.128 4.283 2700 ---- ---- ---- ---- 4.108 -.127 4.235 2725 ---- ---- ---- ---- 4.065 -.125 4.190 2750 ---- ---- ---- ---- 4.024 -.124 4.148 2775 ---- ---- ---- ---- 3.986 -.123 4.109 2800 ---- ---- ---- ---- 3.950 -.122 4.072 2825 ---- ---- ---- ---- 3.916 -.122 4.038 2850 ---- ---- ---- ---- 3.885 -.120 4.005 2875 ---- ---- ---- ---- 3.855 -.120 3.975 2900 ---- ---- ---- ---- 3.827 -.119 3.946 2925 ---- ---- ---- ---- 3.801 -.118 3.919 2950 ---- ---- ---- ---- 3.776 -.117 3.893 2975 ---- ---- ---- ---- 3.752 -.116 3.868 3000 ---- ---- ---- ---- 3.730 -.115 3.845 3025 ---- ---- ---- ---- 3.709 -.114 3.823 3050 ---- ---- ---- ---- 3.688 -.113 3.801 3075 ---- ---- ---- ---- 3.669 -.112 3.781 3100 ---- ---- ---- ---- 3.650 -.112 3.762 3125 ---- ---- ---- ---- 3.633 -.111 3.744 3150 ---- ---- ---- ---- 3.616 -.111 3.727 3175 ---- ---- ---- ---- 3.601 -.109 3.710 3200 ---- ---- ---- ---- 3.586 -.109 3.695 3225 ---- ---- ---- ---- 3.571 -.109 3.680 3250 ---- ---- ---- ---- 3.558 -.108 3.666 3275 ---- ---- ---- ---- 3.545 -.107 3.652 3300 ---- ---- ---- ---- 3.532 -.107 3.639 3325 ---- ---- ---- ---- 3.520 -.106 3.626 3350 ---- ---- ---- ---- 3.508 -.106 3.614 3375 ---- ---- ---- ---- 3.496 -.105 3.601 3400 ---- ---- ---- ---- 3.485 -.104 3.589 3425 ---- ---- ---- ---- 3.473 -.104 3.577 3450 ---- ---- ---- ---- 3.461 -.103 3.564 3475 ---- ---- ---- ---- 3.448 -.103 3.551 3500 ---- ---- ---- ---- 3.435 -.103 3.538 3525 ---- ---- ---- ---- 3.422 -.102 3.524 3550 ---- ---- ---- ---- 3.408 -.102 3.510 3575 ---- ---- ---- ---- 3.394 -.101 3.495 3600 ---- ---- ---- ---- 3.380 -.100 3.480 3625 ---- ---- ---- ---- 3.365 -.100 3.465 3650 ---- ---- ---- ---- 3.350 -.100 3.450 3675 ---- ---- ---- ---- 3.336 -.099 3.435 3700 ---- ---- ---- ---- 3.321 -.099 3.420 3725 ---- ---- ---- ---- 3.307 -.098 3.405 3750 ---- ---- ---- ---- 3.293 -.097 3.390 3775 ---- ---- ---- ---- 3.279 -.097 3.376 3800 ---- ---- ---- ---- 3.265 -.097 3.362 3825 ---- ---- ---- ---- 3.252 -.096 3.348 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option PUT 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 -.001 .002 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .002 .000 .002 1400 ---- ---- ---- ---- .002 -.001 .003 25 1425 ---- ---- ---- ---- .003 .000 .003 1 1450 ---- ---- ---- ---- .003 .000 .003 1475 ---- ---- ---- ---- .004 +.001 .003 1500 ---- ---- ---- ---- .004 .000 .004 19 21 1525 .003 .003 .003 .003 .005 +.001 1 .004 5 1550 ---- ---- ---- ---- .006 +.001 .005 1575 ---- ---- ---- ---- .006 +.001 .005 1600 ---- ---- ---- ---- .007 +.001 .006 1625 ---- ---- ---- ---- .009 +.002 .007 1650 ---- .009B ---- .009B .010 +.002 .008 1 10 1675 ---- .011B ---- .010B .012 +.003 .009 1700 ---- .014B ---- .013B .014 +.004 .010 21 1725 ---- .017B ---- .017B .017 +.005 .012 204 1750 .021 .024 .016A .021A .020 +.006 39 .014 20 146 1775 ---- .025B ---- .025B .024 +.007 .017 16 1800 .028 .034B .027 .031B .029 +.008 30 .021 12 131 1825 .032 .041B .025A .035A .035 +.009 8 .026 3 22 1850 .030 .054B .030 .048B .043 +.011 3 .032 7 57 1875 ---- .070B .038A .070B .054 +.013 1 .041 3 41 1900 .073 .091B .046A .079B .069 +.016 41 .053 41 163 1925 .100 .118B .059A .085A .089 +.019 8 .070 5 76 1940 .100 .139B .068A .100 .104 +.022 5 .082 1945 ---- .148B .071A .148B .110 +.024 .086 1950 .144 .156B .075A .133B .116 +.025 30 .091 25 105 1955 .115 .165B .079A .116B .123 +.027 1 .096 1960 .156 .174B .084A .149B .129 +.027 14 .102 1965 ---- .185B .087A .185B .137 +.029 .108 1970 .157 .195B .093A .167B .144 +.030 11 .114 1 1 1975 .161 .206B .098A .142A .152 +.032 23 .120 25 61 1980 .175 .218B .102A .218B .161 +.034 10 .127 1985 ---- .229B .108A .229B .170 +.036 1 .134 1990 .203 .241B .115A .241B .179 +.038 4 .141 1995 .190 .255B .120A .177A .189 +.040 1 .149 2000 .200 .268B .127A .230B .199 +.041 37 .158 107 293 2005 .283 .283 .134A .195A .210 +.044 10 .166 2010 .255 .297B .141A .207A .222 +.047 4 .175 2015 ---- .314B .148A .314B .234 +.049 .185 2020 .325 .330B .156A .230A .246 +.051 200 .195 2025 .281 .347B .165A .243A .259 +.053 30 .206 63 74 2030 .262 .364B .175A .313B .273 +.056 2 .217 20 20 2035 .313 .382B .185A .329B .287 +.058 1 .229 2040 .400 .401B .193A .401B .302 +.061 1 .241 1 1 2045 .400 .418B .204A .418B .318 +.065 9 .253 6 6 2050 .415 .438B .215A .314A .334 +.067 114 .267 150 147 2055 .400 .459B .226A .343B .351 +.070 4 .281 13 10 2060 .406 .481B .238A .418B .368 +.073 1 .295 7 10 2065 .388 .504B .250A .438B .387 +.077 9 .310 11 14 2070 .399 .527B .264A .527B .405 +.079 2 .326 14 12 2075 .390 .550B .279A .399A .425 +.083 16 .342 46 79 2080 .349 .574B .293A .574B .445 +.086 3 .359 4 9 2085 ---- .598B .308A .598B .466 +.089 .377 13 21 2090 ---- .624B .324A .624B .485 +.090 .395 8 32 2095 ---- .646B .341A .645B .510 +.096 .414 16 26 2100 .502 .674B .358A .503A .531 +.097 101 .434 174 327 2105 .648 .702B .377A .702B .556 +.102 1 .454 8 33 2110 ---- .730B .394A .730B .580 +.105 2 .475 25 41 2115 .606 .763B .413A .573A .606 +.109 1 .497 26 86 2120 .615 .792B .433A .792B .632 +.113 1 .519 8 112 2125 .594 .821B .454A .625A .658 +.116 36 .542 25 231 2130 .669 .855B .474A .855B .685 +.119 1 .566 25 57 2135 .598 .881B .497A .683A .713 +.122 11 .591 10 62 2140 ---- .913B .519A .913B .741 +.125 7 .616 44 52 2145 ---- .946B .542A .946B .771 +.129 .642 99 2150 .664 .981B .566A .785B .801 +.132 56 .669 52 542 2155 .720 1.014B .591A 1.014B .831 +.135 2 .696 5 62 2160 .980 1.049B .617A 1.049B .863 +.139 8 .724 6 65 2165 ---- 1.084B .647A 1.084B .895 +.142 .753 7 46 2170 .768 1.120B .670A .741A .927 +.145 2 .782 1 46 2175 ---- 1.163B .699A 1.163B .960 +.148 13 .812 26 84 2180 .826 1.194B .726A .800A .994 +.151 4 .843 50 2185 ---- 1.231B .757A 1.231B 1.028 +.153 1 .875 314 2190 ---- 1.269B .787A 1.269B 1.063 +.156 1 .907 45 2195 ---- 1.308B .818A 1.308B 1.099 +.159 .940 107 2200 ---- 1.352B .854A 1.351B 1.136 +.163 20 .973 21 698 2205 ---- 1.369B .937A 1.355B 1.173 +.166 1.007 1 46 2210 ---- 1.409B .970A 1.395B 1.209 +.167 1.042 24 2215 ---- 1.450B 1.004A 1.436B 1.247 +.170 1.077 40 2220 ---- 1.491B 1.031A 1.476B 1.286 +.173 1.113 1 51 2225 ---- 1.555B 1.017A 1.555B 1.325 +.176 28 1.149 14 115 2230 ---- 1.574B 1.108A 1.560B 1.364 +.178 1.186 61 2235 ---- 1.617B 1.145A 1.606B 1.404 +.181 1 1.223 25 2240 1.499 1.659B 1.181A 1.419A 1.445 +.184 3 1.261 33 2245 ---- 1.702B 1.218A 1.688B 1.486 +.186 1 1.300 171 2250 1.410 1.771B 1.197A 1.771B 1.527 +.188 8 1.339 42 898 2255 1.632 1.808B 1.295A 1.528A 1.568 +.190 1 1.378 19 2260 ---- 1.834B 1.334A 1.823B 1.610 +.192 1.418 1 349 2265 ---- 1.879B 1.373A 1.867B 1.652 +.193 2 1.459 29 2270 ---- 1.924B 1.413A 1.910B 1.695 +.196 1.499 121 2275 ---- 1.989B 1.394A 1.989B 1.739 +.198 1 1.541 2 92 2280 ---- 2.013B 1.486A 2.001B 1.782 +.200 1.582 74 2285 ---- 2.057B 1.527A 2.046B 1.826 +.202 1.624 2 20 2290 ---- 2.103B 1.567A 2.092B 1.870 +.203 1 1.667 134 2295 ---- 2.140B 1.612A 2.127B 1.915 +.206 1.709 13 2300 ---- 2.219B 1.599A 2.219B 1.958 +.206 23 1.752 12 511 2305 ---- 2.232B 1.696A 2.216B 2.003 +.207 1.796 27 2310 ---- 2.278B 1.735A 2.262B 2.048 +.208 1.840 17 2315 ---- 2.324B 1.779A 2.308B 2.094 +.210 1.884 36 2320 ---- 2.371B 1.825A 2.354B 2.140 +.212 1.928 42 2325 ---- 2.450B 1.815A 2.450B 2.185 +.212 1.973 2 362 2330 ---- 2.464B 1.911A 2.448B 2.232 +.214 2.018 62 2335 ---- 2.511B 1.959A 2.495B 2.278 +.215 2.063 1 20 2340 ---- 2.559B 2.000A 2.542B 2.324 +.216 2.108 1 48 2345 ---- 2.606B 2.048A 2.589B 2.371 +.217 2.154 63 2350 ---- 2.688B 2.040A 2.688B 2.418 +.218 2.200 1 209 2355 ---- 2.701B 2.140A 2.684B 2.464 +.218 2.246 7 2360 ---- 2.748B 2.198A 2.732B 2.511 +.219 2.292 17 2365 ---- 2.796B 2.244A 2.779B 2.558 +.219 2.339 17 2370 ---- 2.844B 2.291A 2.827B 2.605 +.219 2.386 55 2375 ---- 2.926B 2.264A 2.926B 2.653 +.221 2.432 89 2380 ---- 2.939B 2.384A 2.923B 2.700 +.221 2.479 18 2385 ---- 2.987B 2.430A 2.971B 2.748 +.221 2.527 14 2390 ---- 3.035B 2.477A 3.019B 2.796 +.222 2.574 53 2395 ---- 3.084B 2.524A 3.067B 2.844 +.223 2.621 43 2400 3.017 3.171B 2.496A 2.835A 2.892 +.223 1 2.669 153 2405 ---- 3.180B 2.618A 3.163B 2.940 +.223 2.717 11 2410 ---- 3.229B 2.665A 3.212B 2.988 +.223 2.765 10 2415 ---- 3.277B 2.713A 3.260B 3.037 +.224 2.813 7 2420 ---- 3.326B 2.761A 3.309B 3.085 +.224 2.861 3 2425 2.968 3.375B 2.736A 3.357B 3.134 +.225 1 2.909 60 2430 3.221 3.423B 2.857A 3.150A 3.181 +.224 5 2.957 8 2435 ---- 3.472B 2.905A 3.455B 3.230 +.225 3.005 13 2440 ---- 3.521B 2.953A 3.504B 3.279 +.225 3.054 9 2445 ---- 3.570B 3.001A 3.553B 3.327 +.225 3.102 1 2450 3.463 3.619B 2.975A 3.344A 3.376 +.225 1 3.151 159 2455 ---- 3.668B 3.089A 3.651B 3.425 +.225 3.200 5 2460 ---- 3.717B 3.135A 3.700B 3.474 +.226 3.248 14 2465 ---- 3.767B 3.195A 3.749B 3.523 +.226 3.297 14 2470 ---- 3.816B 3.244A 3.798B 3.572 +.226 3.346 14 2475 ---- 3.865B 3.283A 3.848B 3.621 +.226 3.395 31 2480 ---- 3.914B 3.341A 3.897B 3.670 +.226 3.444 4 10 2485 ---- 3.963B 3.390A 3.946B 3.720 +.227 3.493 8 2490 ---- 4.013B 3.438A 3.995B 3.769 +.227 3.542 10 2495 ---- 4.062B 3.487A 4.045B 3.818 +.227 3.591 11 2500 ---- 4.111B 3.536A 4.093B 3.867 +.227 3.640 105 2505 ---- 4.160B 3.585A 4.143B 3.917 +.228 3.689 2510 ---- 4.210B 3.634A 4.193B 3.966 +.228 3.738 10 2515 ---- 4.259B 3.683A 4.242B 4.016 +.228 3.788 10 2520 ---- 4.309B 3.732A 4.291B 4.065 +.228 3.837 14 2525 ---- 4.358B 3.772A 4.341B 4.114 +.228 3.886 110 2530 ---- 4.408B 3.819A 4.390B 4.164 +.228 3.936 4 2535 ---- 4.457B 3.880A 4.440B 4.214 +.229 3.985 4 2540 ---- 4.507B 3.929A 4.489B 4.263 +.229 4.034 1 2545 ---- 4.556B 3.969A 4.539B 4.313 +.229 4.084 2550 ---- 4.606B 4.028A 4.588B 4.362 +.229 4.133 13 2555 ---- 4.655B 4.077A 4.638B 4.412 +.229 4.183 5 2560 ---- 4.705B 4.126A 4.688B 4.461 +.229 4.232 2565 ---- 4.755B 4.176A 4.737B 4.511 +.229 4.282 2570 ---- 4.805B 4.216A 4.787B 4.561 +.230 4.331 1 2575 ---- 4.854B 4.275A 4.836B 4.610 +.229 4.381 3 2580 ---- 4.904B 4.315A 4.886B 4.660 +.230 4.430 1 2585 ---- 4.954B 4.374A 4.936B 4.710 +.230 4.480 10 2590 ---- 5.004B 4.423A 4.986B 4.760 +.230 4.530 2595 ---- 5.053B 4.464A 5.036B 4.809 +.230 4.579 2600 ---- 5.103B 4.513A 5.085B 4.859 +.230 4.629 3 2605 ---- 5.153B 4.563A 5.135B 4.909 +.230 4.679 2610 ---- 5.203B 4.613A 5.184B 4.959 +.231 4.728 1 2615 ---- 5.252B 4.671A 5.234B 5.008 +.230 4.778 2 2620 ---- 5.302B 4.712A 5.284B 5.058 +.230 4.828 2625 ---- 5.352B 4.762A 5.334B 5.108 +.231 4.877 6 2630 ---- 5.402B 4.820A 5.384B 5.158 +.231 4.927 2635 ---- 5.452B 4.861A 5.434B 5.208 +.231 4.977 2640 ---- 5.502B 4.911A 5.484B 5.257 +.230 5.027 2645 ---- 5.552B 4.963A 5.533B 5.307 +.230 5.077 2650 ---- 5.601B 5.019A 5.584B 5.357 +.231 5.126 2 2655 ---- 5.651B 5.060A 5.634B 5.407 +.231 5.176 2660 ---- 5.701B 5.110A 5.683B 5.457 +.231 5.226 2665 ---- 5.751B 5.160A 5.733B 5.507 +.231 5.276 2670 ---- 5.801B 5.212A 5.783B 5.556 +.230 5.326 5 2675 ---- 5.851B 5.268A 5.833B 5.606 +.231 5.375 1 2680 ---- 5.901B 5.309A 5.883B 5.656 +.231 5.425 2685 ---- 5.951B 5.359A 5.933B 5.706 +.231 5.475 2700 ---- 6.101B 5.509A 6.083B 5.856 +.231 5.625 4 2725 ---- 6.351B 5.758A 6.333B 6.105 +.231 5.874 2750 ---- 6.601B 6.008A 6.583B 6.355 +.231 6.124 12 2775 ---- 6.851B 6.258A 6.833B 6.605 +.232 6.373 1 2800 ---- 7.100B 6.509A 7.083B 6.854 +.231 6.623 2825 ---- 7.350B 6.758A 7.333B 7.104 +.231 6.873 14 2850 ---- 7.600B 7.008A 7.582B 7.354 +.231 7.123 2875 ---- 7.850B 7.259A 7.832B 7.604 +.231 7.373 2900 ---- 8.100B 7.509A 8.082B 7.854 +.231 7.623 2925 ---- 8.350B 7.759A 8.332B 8.104 +.231 7.873 2950 ---- 8.600B 8.018A 8.582B 8.354 +.231 8.123 2975 ---- 8.850B 8.268A 8.832B 8.604 +.231 8.373 3000 ---- 9.100B 8.518A 9.082B 8.854 +.231 8.623 3025 ---- 9.349B 8.768A 9.332B 9.104 +.231 8.873 3050 ---- 9.599B 9.018A 9.582B 9.354 +.231 9.123 3 3075 ---- 9.849B 9.268A 9.831B 9.604 +.231 9.373 3100 ---- 10.099B 9.509A 10.081B 9.854 +.231 9.623 3125 ---- 10.349B 9.759A 10.331B 10.104 +.231 9.873 3150 ---- 10.599B 10.009A 10.581B 10.354 +.231 10.123 3175 ---- 10.849B 10.268A 10.831B 10.604 +.231 10.373 3200 ---- 11.099B 10.519A 11.081B 10.854 +.231 10.623 3225 ---- 11.349B 10.769A 11.331B 11.104 +.231 10.873 3250 ---- 11.599B 11.019A 11.581B 11.354 +.231 11.123 3275 ---- 11.849B 11.269A 11.831B 11.604 +.231 11.373 3300 ---- 12.098B 11.519A 12.081B 11.854 +.231 11.623 3325 ---- 12.348B 11.769A 12.331B 12.104 +.231 11.873 3350 ---- 12.598B 12.019A 12.580B 12.354 +.231 12.123 3375 ---- 12.848B 12.269A 12.830B 12.604 +.231 12.373 3400 ---- 13.098B 12.519A 13.080B 12.854 +.231 12.623 3425 ---- 13.348B 12.769A 13.330B 13.104 +.231 12.873 3450 ---- 13.598B 13.020A 13.580B 13.354 +.231 13.123 3475 ---- 13.848B 13.270A 13.830B 13.604 +.231 13.373 3500 ---- 14.098B 13.520A 14.080B 13.854 +.231 13.623 3525 ---- 14.348B 13.770A 14.330B 14.104 +.231 13.873 3550 ---- 14.598B 14.020A 14.580B 14.354 +.231 14.123 3575 ---- 14.847B 14.270A 14.830B 14.604 +.231 14.373 3600 ---- 15.097B 14.520A 15.079B 14.854 +.231 14.623 3625 ---- 15.347B 14.770A 15.329B 15.104 +.231 14.873 3650 ---- 15.597B 15.020A 15.579B 15.354 +.231 15.123 3675 ---- 15.847B 15.270A 15.829B 15.604 +.231 15.373 4000 ---- 19.096B 18.521A 19.078B 18.854 +.231 18.623 4500 ---- 24.093B 23.522A 24.075B 23.854 +.231 23.623 5000 ---- 29.091B 28.524A 29.068B 28.854 +.231 28.623 6000 ---- 39.087B 38.525A 39.064B 38.854 +.231 38.623 7000 ---- 49.083B 48.523A 49.060B 48.854 +.231 48.623 8000 ---- 59.079B 58.526A 59.056B 58.854 +.231 58.623 9000 ---- 69.075B 68.529A 69.051B 68.854 +.231 68.623 10000 ---- 79.070B 78.531A 79.043B 78.854 +.231 78.623 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 -.001 .002 404 1250 ---- ---- ---- ---- .002 .000 .002 1275 ---- ---- ---- ---- .002 .000 .002 1300 ---- ---- ---- ---- .002 -.001 .003 184 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .004 .000 .004 1 1375 ---- ---- ---- ---- .004 .000 .004 203 1400 ---- ---- ---- ---- .005 .000 .005 2 1425 ---- ---- ---- ---- .006 .000 .006 3 1450 ---- ---- ---- ---- .007 .000 1 .007 8 202 1475 ---- ---- ---- ---- .009 +.001 .008 1500 ---- ---- ---- ---- .010 +.001 2 .009 7 11 1525 ---- .012B ---- .012B .012 +.002 .010 1 1550 ---- .013B ---- .013B .014 +.002 .012 3 3 1575 ---- .016B ---- .016B .017 +.003 .014 6 1600 .020 .020 .020 .020 .020 +.004 5 .016 20 243 1625 ---- .024B ---- .024B .024 +.005 3 .019 1650 .031 .031 .029 .029 .028 +.006 25 .022 17 1675 ---- .037B ---- .036B .034 +.007 .027 20 13 1700 .043 .045B .031A .041A .040 +.008 51 .032 88 69 1725 ---- .054B .037A .054B .049 +.011 7 .038 22 186 1750 .060 .066B .044A .058A .059 +.013 44 .046 5 98 1775 .074 .081B .052A .069A .071 +.015 7 .056 6 218 1800 .094 .099B .061A .083A .084 +.016 5 .068 51 394 1825 .102 .121B .074A .112B .103 +.020 27 .083 12 31 1850 .117 .151B .090A .136B .126 +.024 25 .102 42 164 1875 ---- .184B .109A .184B .152 +.027 2 .125 3 67 1900 .195 .227B .133A .204B .185 +.032 43 .153 56 216 1925 .280 .280 .162A .216A .228 +.041 4 .187 18 153 1940 ---- .314B .183A .314B .256 +.045 .211 1 1 1945 ---- .326B .190A .326B .266 +.046 1 .220 1950 .225 .339B .198A .303B .277 +.048 13 .229 245 284 1955 .225 .352B .206A .223A .287 +.049 3 .238 1960 ---- .367B .214A .367B .299 +.051 .248 1965 ---- .381B .223A .381B .310 +.052 .258 1970 ---- .395B .232A .395B .322 +.054 .268 1975 ---- .409B .241A .409B .335 +.056 8 .279 11 69 1980 ---- .426B .250A .426B .347 +.057 .290 1985 ---- .442B .260A .442B .361 +.059 .302 1990 ---- .457B .270A .457B .374 +.061 .313 1995 .454 .475B .281A .372A .389 +.063 5 .326 2000 .400 .493B .293A .493B .404 +.066 181 .338 324 520 2005 ---- .510B .304A .510B .418 +.067 1 .351 2010 .352 .529B .316A .344A .434 +.069 1 .365 2015 ---- .547B .328A .547B .449 +.070 .379 2020 ---- .561B .342A .561B .466 +.073 .393 2025 ---- .585B .355A .585B .483 +.075 74 .408 22 106 2030 .397 .601B .369A .601B .500 +.077 6 .423 2035 .412 .625B .383A .625B .518 +.079 6 .439 2040 ---- .644B .397A .644B .536 +.081 .455 2045 ---- .665B .412A .665B .555 +.083 1 .472 1 8 2050 .555 .689B .427A .551A .574 +.085 18 .489 21 722 2055 ---- .713B .442A .713B .594 +.087 .507 8 12 2060 ---- .737B .459A .737B .615 +.090 .525 15 2065 .674 .758B .476A .693B .635 +.091 3 .544 2070 .646 .784B .494A .784B .657 +.094 17 .563 8 8 2075 ---- .809B .511A .809B .678 +.095 21 .583 16 134 2080 ---- .833B .529A .833B .701 +.098 1 .603 1 2085 ---- .857B .549A .857B .724 +.101 .623 3 2090 ---- .883B .567A .883B .747 +.102 .645 4 2095 .865 .913B .587A .742A .771 +.105 29 .666 3 4 2100 .705 .937B .607A .765A .795 +.107 151 .688 56 532 2105 ---- .965B .628A .965B .820 +.109 23 .711 6 13 2110 .788 .993B .649A .813A .845 +.111 30 .734 29 33 2115 ---- 1.025B .671A 1.025B .871 +.114 .757 5 5 2120 .900 1.051B .694A .967B .897 +.116 69 .781 9 2125 ---- 1.081B .716A 1.081B .923 +.117 177 .806 33 260 2130 .889 1.113B .740A 1.113B .952 +.121 2 .831 30 36 2135 ---- 1.141B .763A 1.141B .980 +.124 .856 26 38 2140 .985 1.172B .787A 1.171B 1.007 +.125 1 .882 36 36 2145 ---- 1.204B .813A 1.204B 1.037 +.129 .908 10 134 2150 ---- 1.236B .838A 1.236B 1.066 +.131 19 .935 19 896 2155 ---- 1.268B .864A 1.268B 1.095 +.133 .962 10 2160 ---- 1.301B .889A 1.301B 1.126 +.136 .990 309 2165 ---- 1.334B .917A 1.334B 1.157 +.139 1.018 20 2170 ---- 1.367B .944A 1.367B 1.188 +.141 1.047 26 2175 ---- 1.401B .972A 1.401B 1.219 +.143 8 1.076 10 47 2180 ---- 1.436B .999A 1.436B 1.251 +.145 1.106 22 2185 ---- 1.471B 1.029A 1.471B 1.284 +.148 1.136 7 2190 ---- 1.506B 1.058A 1.506B 1.316 +.149 1 1.167 33 2195 ---- 1.542B 1.088A 1.542B 1.350 +.151 1.199 12 2200 1.450 1.577B 1.119A 1.473B 1.384 +.153 3 1.231 7 592 2205 ---- 1.614B 1.149A 1.614B 1.418 +.155 1.263 11 2210 ---- 1.651B 1.178A 1.651B 1.453 +.157 1.296 25 2215 ---- 1.688B 1.209A 1.688B 1.488 +.159 1.329 21 2220 ---- 1.726B 1.246A 1.726B 1.523 +.160 1.363 18 2225 ---- 1.768B 1.279A 1.768B 1.559 +.162 1.397 1 128 2230 ---- 1.801B 1.312A 1.801B 1.596 +.165 1.431 15 2235 ---- 1.816B 1.407A 1.795B 1.632 +.166 1.466 4 2240 ---- 1.855B 1.441A 1.838B 1.668 +.166 1.502 9 2245 ---- 1.895B 1.464A 1.881B 1.706 +.169 1.537 13 2250 ---- 1.961B 1.449A 1.960B 1.744 +.171 7 1.573 1 339 2255 ---- 1.974B 1.543A 1.957B 1.781 +.171 1.610 6 2260 ---- 2.015B 1.579A 2.001B 1.820 +.174 1.646 2 4 2265 ---- 2.055B 1.615A 2.033B 1.859 +.176 1.683 9 2270 ---- 2.096B 1.651A 2.082B 1.898 +.177 1.721 29 2275 ---- 2.161B 1.629A 2.161B 1.937 +.179 1.758 241 2280 ---- 2.178B 1.725A 2.164B 1.977 +.180 1.797 118 2285 ---- 2.220B 1.763A 2.206B 2.017 +.182 1.835 17 2290 ---- 2.262B 1.801A 2.248B 2.058 +.184 1.874 35 2295 ---- 2.304B 1.839A 2.290B 2.097 +.184 1.913 13 2300 2.222 2.369B 1.810A 2.369B 2.139 +.187 1 1.952 368 2305 ---- 2.389B 1.916A 2.375B 2.180 +.188 1.992 67 2310 ---- 2.432B 1.955A 2.418B 2.221 +.190 2.031 48 2315 ---- 2.475B 1.993A 2.461B 2.262 +.190 2.072 26 2320 ---- 2.519B 2.034A 2.504B 2.305 +.193 2.112 104 2325 ---- 2.585B 2.009A 2.585B 2.347 +.194 2.153 347 2330 ---- 2.606B 2.104A 2.591B 2.389 +.195 2.194 26 2335 ---- 2.650B 2.145A 2.635B 2.431 +.196 2.235 18 2340 ---- 2.694B 2.186A 2.679B 2.474 +.197 2.277 25 2345 ---- 2.738B 2.235A 2.723B 2.518 +.199 2.319 12 2350 2.591 2.809B 2.210A 2.808B 2.560 +.199 1 2.361 1 250 2355 ---- 2.827B 2.314A 2.811B 2.604 +.201 2.403 2 16 2360 ---- 2.872B 2.359A 2.857B 2.648 +.202 2.446 1 2365 ---- 2.917B 2.398A 2.901B 2.692 +.204 2.488 14 2370 ---- 2.962B 2.441A 2.947B 2.736 +.205 2.531 1 7 2375 2.833 3.033B 2.421A 2.889B 2.780 +.205 2 2.575 202 2380 ---- 3.053B 2.531A 3.037B 2.824 +.206 2.618 12 2385 ---- 3.099B 2.574A 3.083B 2.869 +.207 2.662 2390 ---- 3.144B 2.617A 3.129B 2.914 +.208 2.706 13 2395 ---- 3.189B 2.662A 3.174B 2.958 +.208 2.750 2400 ---- 3.264B 2.637A 3.264B 3.003 +.209 2.794 230 2405 ---- 3.282B 2.750A 3.266B 3.049 +.211 2.838 2 2410 ---- 3.319B 2.794A 3.303B 3.094 +.211 2.883 2415 ---- 3.365B 2.837A 3.344B 3.140 +.212 2.928 2420 ---- 3.411B 2.884A 3.390B 3.185 +.212 2.973 7 2425 ---- 3.496B 2.861A 3.496B 3.231 +.213 3.018 1 29 2430 ---- 3.504B 2.972A 3.483B 3.277 +.214 3.063 2435 ---- 3.551B 3.010A 3.534B 3.323 +.214 3.109 2440 ---- 3.598B 3.063A 3.581B 3.370 +.216 3.154 8 2445 ---- 3.644B 3.098A 3.623B 3.415 +.215 3.200 6 2450 ---- 3.731B 3.086A 3.731B 3.462 +.216 3.246 110 2455 ---- 3.738B 3.189A 3.717B 3.508 +.216 3.292 1 2460 ---- 3.785B 3.235A 3.764B 3.555 +.217 3.338 1 2465 ---- 3.833B 3.291A 3.816B 3.602 +.218 3.384 2 2470 ---- 3.880B 3.330A 3.863B 3.649 +.218 3.431 5 2475 ---- 3.969B 3.312A 3.969B 3.695 +.218 3.477 75 2480 ---- 3.975B 3.434A 3.958B 3.742 +.218 3.524 4 4 2485 ---- 4.022B 3.481A 4.001B 3.790 +.219 3.571 2 2490 ---- 4.070B 3.532A 4.053B 3.837 +.219 3.618 9 2495 ---- 4.117B 3.574A 4.096B 3.884 +.220 3.664 5 2500 3.937 4.207B 3.546A 4.207B 3.932 +.220 1 3.712 238 2505 ---- 4.213B 3.667A 4.196B 3.979 +.220 3.759 2510 ---- 4.260B 3.714A 4.239B 4.026 +.220 3.806 2515 ---- 4.308B 3.766A 4.287B 4.074 +.221 3.853 1 2520 ---- 4.356B 3.809A 4.334B 4.122 +.221 3.901 2525 ---- 4.445B 3.780A 4.445B 4.170 +.222 3.948 19 2530 ---- 4.452B 3.908A 4.430B 4.218 +.222 3.996 2535 ---- 4.500B 3.951A 4.478B 4.266 +.223 4.043 2540 ---- 4.548B 3.998A 4.527B 4.314 +.223 4.091 9 2545 ---- 4.597B 4.046A 4.579B 4.362 +.223 4.139 2550 ---- 4.690B 4.016A 4.690B 4.410 +.223 4.187 2 27 2555 ---- 4.693B 4.141A 4.671B 4.458 +.223 4.235 2560 ---- 4.742B 4.188A 4.724B 4.506 +.223 4.283 2565 ---- 4.790B 4.236A 4.772B 4.554 +.223 4.331 2570 ---- 4.838B 4.288A 4.816B 4.603 +.224 4.379 8 2575 ---- 4.928B 4.256A 4.928B 4.651 +.224 4.427 14 100 2580 ---- 4.935B 4.380A 4.917B 4.700 +.225 4.475 2585 ---- 4.983B 4.428A 4.961B 4.748 +.225 4.523 2590 ---- 5.032B 4.480A 5.014B 4.797 +.225 4.572 6 2595 ---- 5.080B 4.524A 5.058B 4.846 +.226 4.620 2600 ---- 5.173B 4.496A 5.173B 4.894 +.225 4.669 22 2605 ---- 5.178B 4.620A 5.160B 4.943 +.226 4.717 7 2610 ---- 5.226B 4.669A 5.204B 4.991 +.225 4.766 7 2615 ---- 5.275B 4.717A 5.253B 5.040 +.226 4.814 7 2620 ---- 5.324B 4.765A 5.302B 5.089 +.226 4.863 2625 ---- 5.373B 4.736A 5.355B 5.137 +.226 4.911 36 2630 ---- 5.422B 4.862A 5.404B 5.186 +.226 4.960 2635 ---- 5.471B 4.911A 5.453B 5.235 +.226 5.009 2640 ---- 5.520B 4.959A 5.502B 5.284 +.226 5.058 2645 ---- 5.569B 5.013A 5.551B 5.333 +.227 5.106 2650 ---- 5.618B 4.984A 5.600B 5.382 +.227 5.155 1 2655 ---- 5.667B 5.106A 5.645B 5.431 +.227 5.204 2660 ---- 5.716B 5.154A 5.694B 5.480 +.227 5.253 2665 ---- 5.765B 5.203A 5.743B 5.530 +.228 5.302 2670 ---- 5.814B 5.252A 5.792B 5.579 +.228 5.351 2675 ---- 5.888B 5.282A 5.886B 5.628 +.228 5.400 111 2680 ---- 5.912B 5.350A 5.890B 5.677 +.228 5.449 2700 ---- 6.109B 5.546A 6.087B 5.874 +.229 5.645 4 2725 ---- 6.356B 5.796A 6.333B 6.121 +.230 5.891 2750 ---- 6.603B 6.042A 6.585B 6.368 +.230 6.138 1 2775 ---- 6.850B 6.284A 6.831B 6.615 +.230 6.385 1 2800 ---- 7.097B 6.535A 7.074B 6.862 +.230 6.632 1 2825 ---- 7.345B 6.778A 7.322B 7.110 +.230 6.880 21 2850 ---- 7.594B 7.026A 7.571B 7.359 +.230 7.129 12 2875 ---- 7.843B 7.275A 7.820B 7.608 +.231 7.377 1 2900 ---- 8.092B 7.528A 8.069B 7.857 +.231 7.626 1 2925 ---- 8.341B 7.778A 8.318B 8.106 +.231 7.875 3 2950 ---- 8.591B 8.027A 8.567B 8.355 +.231 8.124 2975 ---- 8.840B 8.277A 8.817B 8.604 +.230 8.374 3000 ---- 9.116B 8.502A 9.113B 8.854 +.231 75 8.623 218 3025 ---- 9.339B 8.777A 9.316B 9.104 +.231 8.873 3050 ---- 9.589B 9.027A 9.566B 9.354 +.231 9.123 3075 ---- 9.839B 9.277A 9.816B 9.604 +.231 9.373 3100 ---- 10.088B 9.527A 10.065B 9.854 +.231 75 9.623 3125 ---- 10.338B 9.777A 10.315B 10.104 +.231 25 9.873 3150 ---- 10.588B 10.028A 10.565B 10.354 +.231 10.123 3175 ---- 10.838B 10.278A 10.814B 10.604 +.231 10.373 3200 ---- 11.087B 10.528A 11.064B 10.854 +.231 10.623 3225 ---- 11.337B 10.778A 11.314B 11.104 +.231 10.873 3250 ---- 11.587B 11.028A 11.563B 11.354 +.231 11.123 3275 ---- 11.836B 11.273A 11.813B 11.604 +.231 25 11.373 8 3300 ---- 12.086B 11.529A 12.063B 11.854 +.231 11.623 3325 ---- 12.336B 11.779A 12.313B 12.104 +.231 11.873 3350 ---- 12.585B 12.024A 12.562B 12.354 +.231 12.123 3375 ---- 12.835B 12.279A 12.812B 12.604 +.231 12.373 3400 ---- 13.085B 12.529A 13.062B 12.854 +.231 12.623 3425 ---- 13.335B 12.779A 13.311B 13.104 +.231 12.873 3450 ---- 13.584B 13.025A 13.561B 13.354 +.231 13.123 3475 ---- 13.834B 13.275A 13.811B 13.604 +.231 13.373 3500 ---- 14.083B 13.525A 14.060B 13.854 +.231 13.623 3525 ---- 14.333B 13.775A 14.310B 14.104 +.231 13.873 3550 ---- 14.583B 14.025A 14.560B 14.354 +.231 14.123 3575 ---- 14.833B 14.275A 14.810B 14.604 +.231 14.373 3600 ---- 15.083B 14.526A 15.059B 14.854 +.231 14.623 3625 ---- 15.332B 14.776A 15.309B 15.104 +.231 14.873 3650 ---- 15.582B 15.026A 15.559B 15.354 +.231 15.123 3675 ---- 15.832B 15.276A 15.809B 15.604 +.231 15.373 3700 ---- 16.082B 15.526A 16.058B 15.854 +.231 15.623 3725 ---- 16.331B 15.777A 16.308B 16.104 +.231 15.873 3750 ---- 16.581B 16.027A 16.558B 16.354 +.231 16.123 3775 ---- 16.831B 16.277A 16.807B 16.604 +.231 16.373 3800 ---- 17.080B 16.530A 17.057B 16.854 +.231 16.623 3825 ---- 17.330B 16.780A 17.307B 17.104 +.231 16.873 3850 ---- 17.580B 17.028A 17.557B 17.354 +.231 17.123 3875 ---- 17.830B 17.278A 17.806B 17.604 +.231 17.373 3900 ---- 18.079B 17.528A 18.056B 17.854 +.231 17.623 3925 ---- 18.329B 17.778A 18.306B 18.104 +.231 17.873 3950 ---- 18.579B 18.028A 18.555B 18.354 +.231 18.123 3975 ---- 18.828B 18.278A 18.805B 18.604 +.231 18.373 4000 ---- 19.078B 18.529A 19.055B 18.854 +.231 18.623 4025 ---- 19.328B 18.779A 19.305B 19.104 +.231 18.873 4050 ---- 19.578B 19.029A 19.554B 19.354 +.231 19.123 4075 ---- 19.827B 19.279A 19.804B 19.604 +.231 19.373 4500 ---- 24.073B 23.533A 24.048B 23.854 +.231 23.623 1 5000 ---- 29.068B 28.534A 29.040B 28.854 +.231 28.623 6000 ---- 39.057B 38.540A 39.027B 38.854 +.231 38.623 7000 ---- 49.046B 48.564A 49.001B 48.854 +.231 48.623 7500 ---- 54.041B 53.568A 53.997B 53.854 +.231 53.623 8000 ---- 59.035B 58.572A 58.993B 58.854 +.231 58.623 9000 ---- 69.024B 68.580A 68.989B 68.854 +.231 68.623 10000 ---- 79.014B 78.588A 78.588A 78.854 +.231 78.623 SO JAN24 Silver Option PUT 1175 ---- ---- ---- ---- .004 +.003 .001 1200 ---- .002B ---- .002B .004 +.003 .001 1225 ---- ---- ---- ---- .005 +.003 .002 1250 ---- .003B ---- .003B .005 +.003 .002 1275 ---- .003B ---- .003B .006 +.004 .002 1300 ---- .004B ---- .004B .007 +.004 .003 1325 ---- .005B ---- .005B .008 +.004 .004 1350 ---- .006B ---- .006B .009 +.005 .004 1375 ---- .007B ---- .007B .010 +.005 .005 1400 ---- .008B ---- .008B .012 +.006 .006 1425 ---- .010B ---- .010B .013 +.005 .008 1450 ---- .011B ---- .011B .015 +.006 .009 1475 ---- .014B ---- .014B .017 +.006 .011 1500 ---- .016B ---- .016B .019 +.005 .014 38 32 1525 ---- .019B ---- .019B .022 +.006 .016 1550 ---- .023B ---- .023B .025 +.006 .019 1575 .030 .030 .025A .025A .029 +.006 1 .023 1600 .030 .034B .029A .029A .034 +.007 1 .027 1625 ---- .042B ---- .041B .039 +.007 .032 2 2 1650 .042 .050B .038A .048B .046 +.008 5 .038 4 11 1675 ---- .059B .044A .059B .053 +.008 .045 12 7 1700 ---- .071B .051A .071B .063 +.009 .054 1 9 1725 ---- .084B .060A .084B .075 +.012 .063 1 1750 ---- .100B .070A .100B .088 +.013 .075 3 108 1775 ---- .122B .082A .122B .105 +.016 .089 2 5 1800 .127 .144B .097A .144B .125 +.019 7 .106 7 1825 ---- .173B .115A .173B .148 +.023 .125 5 33 1850 .178 .205B .135A .205B .177 +.028 2 .149 93 1875 ---- .246B .160A .246B .210 +.033 1 .177 38 1900 ---- .292B .189A .292B .249 +.039 .210 2 16 1925 .245 .345B .223A .239A .294 +.045 6 .249 2 11 1950 .290 .406B .264A .282A .347 +.052 6 .295 107 111 1970 ---- ---- ---- .301A .395 ---- ---- 1975 ---- .478B .311A .478B .408 +.059 3 .349 4 20 1980 ---- .493B .323A .493B .421 +.061 .360 1985 ---- .507B .332A .507B .435 +.063 .372 1990 ---- .523B .344A .523B .448 +.063 .385 1995 ---- .541B .355A .541B .463 +.066 .397 2000 .534 .557B .366A .457A .477 +.067 3 .410 60 2005 ---- .574B .379A .574B .492 +.069 .423 2010 ---- .592B .391A .592B .507 +.070 .437 2015 ---- .610B .404A .610B .523 +.072 .451 2020 ---- .628B .416A .628B .539 +.074 .465 7 7 2025 ---- .647B .429A .647B .556 +.076 7 .480 48 2030 ---- .666B .443A .666B .573 +.078 .495 2035 ---- .685B .457A .685B .590 +.080 .510 2040 ---- .703B .472A .703B .607 +.081 .526 6 6 2045 ---- .721B .486A .721B .625 +.083 .542 2050 .613 .741B .501A .741B .644 +.085 5 .559 32 46 2055 .641 .762B .517A .637A .662 +.087 58 .575 2060 ---- .784B .533A .784B .681 +.089 .592 2065 ---- .807B .549A .807B .701 +.091 .610 2070 ---- .830B .566A .830B .721 +.093 .628 2075 .715 .851B .583A .851B .741 +.095 4 .646 111 129 2080 ---- .874B .600A .874B .762 +.097 .665 1 8 2085 ---- .899B .618A .899B .783 +.099 .684 2090 ---- .923B .636A .923B .804 +.100 .704 2095 ---- .946B .655A .946B .826 +.102 .724 4 3 2100 .847 .973B .674A .820A .848 +.104 4 .744 77 182 2105 ---- .997B .693A .997B .871 +.106 .765 10 9 2110 ---- 1.021B .713A 1.021B .894 +.108 .786 2115 ---- 1.047B .733A 1.047B .918 +.110 .808 11 11 2120 ---- 1.075B .753A 1.075B .942 +.112 .830 5 5 2125 ---- 1.102B .775A 1.102B .966 +.114 .852 11 2130 .846 1.131B .797A 1.131B .991 +.116 29 .875 2135 ---- 1.154B .819A 1.154B 1.016 +.117 19 .899 2140 .983 1.181B .841A .841A 1.041 +.118 3 .923 1 1 2145 ---- 1.211B .864A 1.211B 1.067 +.120 .947 1 1 2150 ---- 1.241B .887A 1.241B 1.094 +.123 .971 1 69 2155 ---- 1.271B .910A 1.271B 1.120 +.124 .996 1 2160 ---- 1.301B .935A 1.301B 1.148 +.126 1.022 28 15 2165 ---- 1.331B .959A 1.331B 1.175 +.127 28 1.048 2170 ---- 1.361B .984A 1.361B 1.203 +.129 1.074 2175 ---- 1.391B 1.009A 1.391B 1.231 +.130 1.101 16 2180 ---- 1.423B 1.034A 1.423B 1.260 +.132 1.128 2185 ---- 1.454B 1.061A 1.454B 1.289 +.134 1 1.155 1 2190 ---- 1.486B 1.087A 1.486B 1.319 +.136 1.183 2195 ---- 1.521B 1.114A 1.521B 1.349 +.138 1.211 2 2200 ---- 1.551B 1.142A 1.551B 1.379 +.139 2 1.240 2 32 2205 ---- 1.584B 1.169A 1.584B 1.410 +.141 1.269 3 8 2210 ---- 1.620B 1.198A 1.620B 1.441 +.143 1.298 4 4 2215 ---- 1.651B 1.226A 1.651B 1.473 +.145 1.328 6 2220 ---- 1.685B 1.255A 1.685B 1.504 +.146 1.358 2225 ---- 1.721B 1.283A 1.720B 1.537 +.148 6 1.389 7 2230 ---- 1.754B 1.313A 1.754B 1.569 +.150 1.419 2235 ---- 1.789B 1.342A 1.789B 1.602 +.151 1.451 8 12 2240 ---- 1.824B 1.373A 1.824B 1.635 +.153 1.482 1 2245 ---- 1.860B 1.403A 1.860B 1.669 +.155 1.514 5 2250 1.800 1.895B 1.435A 1.669A 1.703 +.157 1 1.546 89 2255 ---- 1.932B 1.468A 1.932B 1.738 +.159 1.579 12 2260 ---- 1.968B 1.499A 1.968B 1.773 +.161 1.612 4 2265 ---- 2.005B 1.532A 2.005B 1.808 +.163 1.645 5 2270 ---- 2.042B 1.564A 2.042B 1.844 +.166 1.678 2 2275 1.911 2.081B 1.595A 1.839A 1.879 +.167 2 1.712 10 2280 ---- 2.117B 1.631A 2.117B 1.915 +.168 1.747 8 2285 ---- 2.155B 1.666A 2.155B 1.951 +.170 1.781 1 2290 ---- 2.160B 1.767A 2.159B 1.988 +.172 1.816 2295 ---- 2.201B 1.801A 2.201B 2.025 +.174 1.851 4 2300 ---- 2.271B 1.764A 2.270B 2.062 +.175 1.887 184 2305 ---- 2.277B 1.871A 2.255B 2.100 +.177 1.923 2310 ---- 2.316B 1.907A 2.299B 2.137 +.178 1.959 9 2315 ---- 2.356B 1.942A 2.336B 2.175 +.179 1.996 5 2320 ---- 2.396B 1.978A 2.375B 2.213 +.180 2.033 6 2325 ---- 2.471B 1.944A 2.470B 2.252 +.182 2.070 51 2330 ---- 2.477B 2.051A 2.458B 2.291 +.184 2.107 2335 ---- 2.517B 2.088A 2.496B 2.330 +.185 2.145 2340 ---- 2.558B 2.125A 2.537B 2.369 +.185 2.184 2345 ---- 2.599B 2.162A 2.578B 2.408 +.186 2.222 2350 ---- 2.671B 2.135A 2.671B 2.448 +.187 2.261 107 2355 ---- 2.682B 2.238A 2.660B 2.488 +.189 2.299 2360 ---- 2.724B 2.277A 2.705B 2.528 +.189 2.339 2365 ---- 2.766B 2.313A 2.743B 2.569 +.191 2.378 2370 ---- 2.807B 2.351A 2.785B 2.609 +.192 2.417 2375 ---- 2.881B 2.327A 2.880B 2.650 +.193 2.457 13 2380 ---- 2.892B 2.430A 2.870B 2.691 +.194 2.497 2385 ---- 2.935B 2.469A 2.915B 2.732 +.195 2.537 12 2390 ---- 2.978B 2.509A 2.951B 2.774 +.196 2.578 2395 ---- 3.021B 2.549A 2.989B 2.815 +.197 2.618 1 2400 ---- 3.091B 2.520A 3.091B 2.857 +.198 2.659 29 2405 ---- 3.107B 2.630A 3.106B 2.900 +.200 2.700 10 2410 ---- 3.151B 2.671A 3.119B 2.941 +.199 2.742 2415 ---- 3.195B 2.712A 3.171B 2.984 +.201 2.783 2420 ---- 3.239B 2.745A 3.215B 3.027 +.202 2.825 2425 ---- 3.311B 2.724A 3.310B 3.069 +.202 2.867 5 2430 ---- 3.327B 2.828A 3.326B 3.113 +.204 2.909 3 2435 ---- 3.371B 2.871A 3.352B 3.155 +.204 2.951 2440 ---- 3.416B 2.913A 3.415B 3.199 +.206 2.993 2445 ---- 3.460B 2.955A 3.435B 3.243 +.207 3.036 2450 ---- 3.531B 2.939A 3.531B 3.286 +.207 3.079 15 2455 ---- 3.550B 3.040A 3.549B 3.330 +.208 3.122 2460 ---- 3.595B 3.082A 3.594B 3.374 +.209 3.165 2465 ---- 3.640B 3.133A 3.625B 3.417 +.208 3.209 2470 ---- 3.685B 3.176A 3.684B 3.462 +.210 3.252 2475 ---- 3.754B 3.146A 3.754B 3.507 +.211 3.296 9 2480 ---- 3.776B 3.262A 3.775B 3.551 +.211 3.340 2485 ---- 3.821B 3.306A 3.806B 3.595 +.211 3.384 2490 ---- 3.867B 3.337A 3.852B 3.640 +.212 3.428 2495 ---- 3.913B 3.381A 3.912B 3.685 +.213 3.472 2500 ---- 3.988B 3.365A 3.987B 3.730 +.213 3.517 32 2505 ---- 3.992B 3.469A 3.979B 3.775 +.214 3.561 2510 ---- 4.038B 3.513A 4.016B 3.821 +.215 3.606 2515 ---- 4.083B 3.561A 4.054B 3.865 +.214 3.651 2520 ---- 4.130B 3.606A 4.100B 3.911 +.215 3.696 2525 ---- 4.212B 3.586A 4.212B 3.957 +.216 3.741 2 2530 ---- 4.221B 3.692A 4.201B 4.002 +.216 3.786 2535 ---- 4.267B 3.736A 4.247B 4.047 +.216 3.831 2540 ---- 4.314B 3.781A 4.293B 4.094 +.217 3.877 2545 ---- 4.360B 3.826A 4.339B 4.140 +.218 3.922 2550 ---- 4.446B 3.816A 4.446B 4.185 +.217 3.968 4 2555 ---- 4.453B 3.925A 4.432B 4.231 +.217 4.014 2575 ---- 4.680B 4.037A 4.680B 4.417 +.220 4.197 7 2600 ---- 4.923B 4.268A 4.923B 4.651 +.222 4.429 75 2625 ---- 5.157B 4.499A 5.157B 4.886 +.223 4.663 7 2650 ---- 5.400B 4.741A 5.400B 5.123 +.225 4.898 6 2675 ---- 5.634B 4.972A 5.634B 5.362 +.227 5.135 2 2700 ---- 5.877B 5.210A 5.877B 5.603 +.229 5.374 5 2725 ---- 6.120B 5.450A 6.120B 5.843 +.230 5.613 4 2750 ---- 6.363B 5.690A 6.363B 6.085 +.231 5.854 2 2775 ---- 6.606B 5.930A 6.606B 6.328 +.232 6.096 1 2800 ---- 6.849B 6.170A 6.849B 6.572 +.234 6.338 2825 ---- 7.074B 6.420A 7.071B 6.816 +.234 6.582 1 2850 ---- 7.292B 6.660A 7.269B 7.061 +.235 6.826 2875 ---- 7.537B 6.982A 7.515B 7.307 +.236 7.071 2900 ---- 7.784B 7.227A 7.761B 7.553 +.237 7.316 2925 ---- 8.030B 7.473A 8.007B 7.799 +.237 7.562 2950 ---- 8.277B 7.719A 8.254B 8.046 +.237 7.809 2975 ---- 8.524B 7.965A 8.501B 8.294 +.238 8.056 3000 ---- 8.772B 8.212A 8.749B 8.541 +.238 8.303 3025 ---- 9.020B 8.460A 8.997B 8.789 +.238 8.551 3050 ---- 9.268B 8.707A 9.245B 9.037 +.238 8.799 3075 ---- 9.516B 8.956A 9.493B 9.285 +.238 9.047 3100 ---- 9.765B 9.204A 9.741B 9.534 +.238 9.296 3125 ---- 10.014B 9.452A 9.991B 9.783 +.238 9.545 3150 ---- 10.292B 9.680A 10.289B 10.032 +.237 9.795 5 7 3175 ---- 10.513B 9.951A 10.490B 10.282 +.238 10.044 3200 ---- 10.792B 10.180A 10.792B 10.531 +.237 10.294 32 3225 ---- 11.041B 10.430A 11.041B 10.781 +.237 10.544 11 3250 ---- 11.262B 10.701A 11.239B 11.031 +.237 10.794 3275 ---- 11.511B 10.951A 11.488B 11.281 +.237 11.044 3300 ---- 11.761B 11.200A 11.738B 11.531 +.237 11.294 3325 ---- 12.040B 11.429A 12.040B 11.781 +.237 11.544 3350 ---- 12.290B 11.679A 12.287B 12.031 +.237 11.794 3375 ---- 12.540B 11.929A 12.537B 12.281 +.237 12.044 3400 ---- 12.761B 12.201A 12.737B 12.531 +.237 12.294 3425 ---- 13.010B 12.451A 12.987B 12.781 +.237 12.544 3450 ---- 13.260B 12.704A 13.237B 13.031 +.237 12.794 3475 ---- 13.509B 12.950A 13.486B 13.281 +.237 13.044 3500 ---- 13.759B 13.200A 13.736B 13.531 +.237 13.294 3525 ---- 14.038B 13.428A 14.038B 13.781 +.237 13.544 3550 ---- 14.288B 13.678A 14.285B 14.031 +.237 13.794 3575 ---- 14.538B 13.929A 14.538B 14.281 +.237 14.044 3600 ---- 14.759B 14.204A 14.736B 14.531 +.237 14.294 3800 ---- 16.757B 16.201A 16.734B 16.531 +.237 16.294 4200 ---- 20.784B 20.179A 20.784B 20.531 +.237 20.294 4300 ---- 21.753B 21.202A 21.729B 21.531 +.237 21.294 5000 ---- 28.747B 28.203A 28.720B 28.531 +.237 28.294 SO FEB24 Silver Option PUT 1175 ---- ---- ---- ---- .006 +.002 .004 1200 ---- ---- ---- ---- .007 +.002 .005 1225 ---- ---- ---- ---- .008 +.002 .006 1250 ---- ---- ---- ---- .009 +.002 .007 1275 ---- ---- ---- ---- .010 +.002 .008 1300 ---- ---- ---- ---- .011 +.002 .009 1325 ---- ---- ---- ---- .013 +.002 .011 1350 ---- ---- ---- ---- .015 +.003 .012 1375 ---- ---- ---- ---- .017 +.003 .014 1400 ---- ---- ---- ---- .019 +.003 .016 1425 ---- ---- ---- ---- .022 +.003 .019 1450 ---- .022B ---- ---- .025 +.004 .021 1475 ---- .026B ---- .025B .029 +.005 .024 1500 ---- .030B ---- .029B .033 +.005 .028 1525 ---- .036B ---- .035B .037 +.005 .032 1550 ---- .044B ---- .044B .043 +.006 .037 1575 ---- .051B ---- .050B .050 +.007 .043 1600 ---- .060B ---- .059B .057 +.008 .049 1625 ---- .070B .056A .069B .066 +.009 .057 5 5 1650 ---- .082B .064A .081B .077 +.011 .066 1675 ---- .097B .074A .096B .090 +.013 .077 1700 ---- .114B .086A .113B .104 +.014 .090 2 2 1725 ---- .135B .099A .135B .122 +.017 2 .105 1750 ---- .158B .114A .158B .142 +.019 .123 3 10 1775 ---- .185B .133A .185B .166 +.023 .143 14 1800 ---- .217B .154A .217B .193 +.026 .167 3 5 1825 ---- .254B .178A .254B .225 +.031 1 .194 1 1850 ---- .296B .207A .296B .262 +.036 .226 12 1875 ---- .345B .240A .344B .304 +.041 .263 4 1900 ---- .399B .278A .399B .352 +.047 .305 28 1925 ---- .461B .322A .461B .406 +.053 .353 200 200 1950 ---- .531B .372A .530B .468 +.061 .407 179 1975 ---- .609B .429A .609B .537 +.068 .469 1 2000 ---- .695B .491A .695B .614 +.075 .539 37 2025 ---- .790B .563A .790B .700 +.084 2 .616 2 2050 ---- .893B .643A .893B .794 +.092 .702 105 2075 ---- 1.006B .732A 1.004B .897 +.100 1 .797 7 21 2100 ---- 1.126B .829A 1.126B 1.009 +.108 .901 32 2125 ---- 1.257B .935A 1.257B 1.130 +.116 1.014 200 211 2150 ---- 1.397B 1.051A 1.397B 1.260 +.124 2 1.136 28 176 2175 ---- 1.548B 1.176A 1.548B 1.399 +.132 1.267 1 20 2200 ---- 1.705B 1.310A 1.705B 1.546 +.140 1 1.406 1 111 2225 ---- 1.871B 1.454A 1.870B 1.702 +.148 1.554 1 13 2250 ---- 2.043B 1.605A 2.043B 1.865 +.154 1.711 5 10 2275 ---- 2.223B 1.764A 2.223B 2.036 +.161 1.875 5 2300 ---- 2.410B 1.931A 2.410B 2.214 +.167 2.047 73 2325 ---- 2.601B 2.105A 2.600B 2.398 +.173 2.225 16 2350 ---- 2.791B 2.287A 2.781B 2.589 +.179 2.410 80 2375 ---- 3.001B 2.470A 3.000B 2.785 +.184 2.601 4 2400 ---- 3.210B 2.664A 3.210B 2.986 +.189 2.797 13 2425 ---- 3.421B 2.860A 3.420B 3.192 +.193 2.999 4 2450 ---- 3.631B 3.067A 3.631B 3.403 +.198 3.205 5 2475 ---- 3.851B 3.275A 3.851B 3.617 +.202 3.415 8 2500 3.991 4.071B 3.491A 4.071B 3.835 +.206 1 3.629 13 2525 ---- 4.301B 3.696A 4.300B 4.055 +.208 110 3.847 116 2550 4.441 4.521B 3.923A 4.521B 4.279 +.211 111 4.068 127 2575 ---- 4.751B 4.139A 4.751B 4.505 +.214 4.291 2600 ---- 4.990B 4.367A 4.990B 4.733 +.216 4.517 23 2625 ---- 5.220B 4.595A 5.220B 4.963 +.218 4.745 1 2650 ---- 5.450B 4.823A 5.450B 5.195 +.220 4.975 5 2675 ---- 5.690B 5.052A 5.690B 5.429 +.222 5.207 4 2700 ---- 5.930B 5.280A 5.930B 5.664 +.223 5.441 3 2725 ---- 6.170B 5.522A 6.170B 5.901 +.225 5.676 2750 ---- 6.410B 5.753A 6.410B 6.139 +.227 5.912 4 2775 ---- 6.651B 5.995A 6.651B 6.378 +.228 6.150 2800 ---- 6.890B 6.226A 6.890B 6.617 +.228 6.389 2825 ---- 7.128B 6.468A 7.128B 6.858 +.229 6.629 2850 ---- 7.371B 6.710A 7.371B 7.100 +.231 6.869 2875 ---- 7.614B 6.952A 7.614B 7.342 +.231 7.111 2900 ---- 7.857B 7.194A 7.857B 7.585 +.232 7.353 2925 ---- 8.109B 7.436A 8.109B 7.828 +.232 7.596 2950 ---- 8.352B 7.678A 8.352B 8.073 +.234 7.839 2975 ---- 8.430B 7.920A 8.430B 8.317 +.234 8.083 3000 ---- 8.550B 8.160A 8.160A 8.562 +.234 8.328 2 3025 ---- ---- ---- ---- 8.808 +.235 8.573 3050 ---- ---- ---- ---- 9.054 +.235 8.819 3075 ---- ---- ---- ---- 9.300 +.235 9.065 3100 ---- ---- ---- ---- 9.547 +.236 9.311 3125 ---- ---- ---- ---- 9.794 +.236 9.558 3150 ---- ---- ---- ---- 10.042 +.237 9.805 3175 ---- ---- ---- ---- 10.289 +.236 10.053 3200 ---- ---- ---- ---- 10.537 +.236 10.301 3225 ---- ---- ---- ---- 10.786 +.237 10.549 3250 ---- ---- ---- ---- 11.034 +.237 10.797 3275 ---- ---- ---- ---- 11.283 +.237 11.046 3300 ---- ---- ---- ---- 11.532 +.237 11.295 3325 ---- ---- ---- ---- 11.782 +.238 11.544 3350 ---- ---- ---- ---- 12.031 +.237 11.794 3375 ---- ---- ---- ---- 12.281 +.237 12.044 3400 ---- ---- ---- ---- 12.531 +.237 12.294 3425 ---- ---- ---- ---- 12.781 +.237 12.544 3450 ---- ---- ---- ---- 13.031 +.237 12.794 3475 ---- ---- ---- ---- 13.281 +.237 13.044 3500 ---- ---- ---- ---- 13.531 +.237 13.294 3525 ---- ---- ---- ---- 13.781 +.237 13.544 3550 ---- ---- ---- ---- 14.031 +.237 13.794 3575 ---- ---- ---- ---- 14.281 +.237 14.044 4000 ---- ---- ---- ---- 18.531 +.237 18.294 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .006 +.001 .005 1125 ---- ---- ---- ---- .007 +.001 .006 1150 ---- ---- ---- ---- .008 +.001 .007 1175 ---- ---- ---- ---- .009 +.001 .008 1200 ---- ---- ---- ---- .010 +.001 .009 1225 ---- ---- ---- ---- .012 +.001 .011 1250 ---- ---- ---- ---- .014 +.002 .012 1275 ---- ---- ---- ---- .016 +.002 .014 1300 ---- ---- ---- ---- .018 +.002 .016 1325 ---- ---- ---- ---- .021 +.003 .018 1350 ---- ---- ---- ---- .023 +.002 .021 1375 ---- ---- ---- ---- .027 +.003 .024 1400 ---- ---- ---- ---- .030 +.003 .027 1425 ---- .031B ---- ---- .035 +.005 .030 1450 ---- .036B ---- ---- .039 +.004 .035 1475 ---- .042B ---- .041B .045 +.006 .039 1500 ---- .052B ---- .052B .051 +.006 6 .045 3 1525 ---- .060B ---- .060B .058 +.007 .051 1550 ---- .069B .057A .069B .066 +.008 .058 1 1575 ---- .079B .065A .079B .076 +.009 .067 1 1600 ---- .091B .074A .091B .087 +.011 6 .076 23 1625 ---- .106B .084A .106B .099 +.011 .088 1 1650 ---- .122B .096A .122B .114 +.013 .101 62 1675 ---- .141B .109A .140B .131 +.015 4 .116 1700 ---- .163B .125A .163B .150 +.017 3 .133 4 1725 .190 .190 .142A .172A .173 +.020 1 .153 4 8 1750 .215 .220B .163A .195 .199 +.023 8 .176 2 12 1775 ---- .252B .186A .252B .229 +.027 2 .202 1 9 1800 ---- .291B .213A .291B .263 +.031 .232 141 232 1825 ---- .335B .245A .335B .302 +.036 .266 1 1850 .374 .385B .281A .362B .346 +.041 3 .305 8 1875 ---- .441B .321A .441B .395 +.046 3 .349 2 57 1900 ---- .503B .366A .503B .451 +.053 1 .398 23 1925 .570 .573B .417A .500A .513 +.059 1 .454 1 22 1950 ---- .650B .476A .650B .582 +.066 .516 1 1975 ---- .733B .541A .733B .658 +.073 .585 9 2000 ---- .827B .611A .827B .742 +.080 .662 4 165 2025 ---- .925B .691A .924B .834 +.088 .746 5 2050 ---- 1.034B .778A 1.034B .933 +.094 .839 5 2075 ---- 1.149B .873A 1.149B 1.041 +.102 .939 9 55 2100 1.203 1.274B .976A 1.128A 1.156 +.108 1 1.048 93 405 2125 ---- 1.408B 1.087A 1.408B 1.280 +.115 1 1.165 200 2150 ---- 1.547B 1.207A 1.547B 1.413 +.124 2 1.289 193 2175 ---- 1.695B 1.335A 1.695B 1.552 +.130 6 1.422 11 2200 1.760 1.852B 1.470A 1.671A 1.699 +.136 1 1.563 198 2225 ---- 2.018B 1.614A 2.018B 1.854 +.143 1.711 12 2250 ---- 2.188B 1.766A 2.188B 2.015 +.148 1.867 167 2275 ---- 2.364B 1.924A 2.364B 2.184 +.155 2.029 8 2300 ---- 2.546B 2.086A 2.546B 2.359 +.161 2.198 1 93 2325 ---- 2.734B 2.261A 2.734B 2.540 +.166 2.374 66 2350 ---- 2.927B 2.436A 2.926B 2.729 +.174 2.555 123 2375 ---- 3.125B 2.618A 3.124B 2.921 +.179 2.742 118 2400 ---- 3.323B 2.813A 3.323B 3.117 +.183 2.934 72 2425 ---- 3.532B 3.009A 3.532B 3.317 +.187 3.130 79 2450 ---- 3.741B 3.205A 3.741B 3.523 +.191 6 3.332 3 2475 ---- 3.950B 3.401A 3.949B 3.732 +.195 3.537 4 2500 ---- 4.170B 3.611A 4.170B 3.945 +.199 3.746 129 2525 ---- 4.390B 3.821A 4.390B 4.161 +.203 3.958 33 2550 ---- 4.610B 4.031A 4.610B 4.380 +.206 4.174 1 41 2575 ---- 4.841B 4.255A 4.841B 4.601 +.209 4.392 30 2600 ---- 5.061B 4.471A 5.061B 4.824 +.211 4.613 57 2625 ---- 5.292B 4.692A 5.291B 5.049 +.212 4.837 30 2650 ---- 5.523B 4.913A 5.522B 5.276 +.214 5.062 127 2675 ---- 5.754B 5.135A 5.754B 5.505 +.216 5.289 1 2 2700 ---- 5.984B 5.368A 5.984B 5.736 +.217 5.519 21 2725 ---- 6.226B 5.602A 6.226B 5.968 +.219 5.749 1 2750 ---- 6.457B 5.824A 6.457B 6.201 +.219 5.982 2775 ---- 6.699B 6.057A 6.699B 6.437 +.222 6.215 8 2800 ---- 6.930B 6.292A 6.930B 6.673 +.223 6.450 5 5 2825 ---- 7.170B 6.528A 7.170B 6.910 +.224 6.686 2850 ---- 7.410B 6.768A 7.410B 7.148 +.225 6.923 2875 ---- 7.650B 7.008A 7.650B 7.387 +.226 7.161 2900 ---- 7.890B 7.236A 7.890B 7.626 +.226 7.400 7 7 2925 ---- 8.140B 7.476A 8.140B 7.868 +.228 7.640 2950 ---- 8.380B 7.716A 8.380B 8.109 +.229 7.880 2975 ---- 8.620B 7.956A 8.620B 8.351 +.229 8.122 15 3000 ---- 8.870B 8.208A 8.870B 8.594 +.231 8.363 50 3025 ---- 9.110B 8.448A 9.110B 8.836 +.230 8.606 3050 ---- 9.360B 8.688A 9.360B 9.080 +.231 8.849 3075 ---- 9.600B 8.928A 9.600B 9.325 +.233 9.092 3100 ---- 9.740B 9.180A 9.740B 9.569 +.233 9.336 3125 ---- 9.890B 9.416A 9.870B 9.814 +.233 9.581 3150 ---- ---- 9.658A 9.658A 10.059 +.233 9.826 3175 ---- ---- ---- ---- 10.306 +.235 10.071 3200 ---- ---- ---- ---- 10.552 +.235 10.317 1 3225 ---- ---- ---- ---- 10.799 +.236 10.563 1 3250 ---- ---- ---- ---- 11.045 +.235 10.810 1 3275 ---- ---- ---- ---- 11.293 +.236 11.057 3300 ---- ---- ---- ---- 11.540 +.236 11.304 22 3325 ---- ---- ---- ---- 11.788 +.236 11.552 3350 ---- ---- ---- ---- 12.036 +.236 11.800 1 3375 ---- ---- ---- ---- 12.285 +.237 12.048 16 3400 ---- ---- ---- ---- 12.534 +.237 20 12.297 40 40 3425 ---- ---- ---- ---- 12.783 +.237 12.546 3450 ---- ---- ---- ---- 13.032 +.237 12.795 3 3475 ---- ---- ---- ---- 13.281 +.237 13.044 3 3500 ---- ---- ---- ---- 13.531 +.237 13.294 1 3525 ---- ---- ---- ---- 13.781 +.237 13.544 3550 ---- ---- ---- ---- 14.031 +.237 13.794 1 3575 ---- ---- ---- ---- 14.281 +.237 14.044 3600 ---- ---- ---- ---- 14.531 +.237 14.294 1 3625 ---- ---- ---- ---- 14.781 +.237 14.544 3650 ---- ---- ---- ---- 15.031 +.237 14.794 3675 ---- ---- ---- ---- 15.281 +.237 15.044 3700 ---- ---- ---- ---- 15.531 +.237 15.294 4000 ---- ---- ---- ---- 18.531 +.237 18.294 4250 ---- ---- ---- ---- 21.031 +.237 20.794 4500 ---- ---- ---- ---- 23.531 +.237 23.294 4700 ---- ---- ---- ---- 25.531 +.237 25.294 5000 ---- ---- ---- ---- 28.531 +.237 28.294 4 6000 ---- ---- ---- ---- 38.531 +.237 38.294 7000 ---- ---- ---- ---- 48.531 +.237 48.294 10000 ---- ---- ---- ---- 78.531 +.237 78.294 SO APR24 Silver Option PUT 1200 ---- ---- ---- ---- .013 +.001 .012 1225 ---- ---- ---- ---- .015 +.002 .013 1250 ---- ---- ---- ---- .018 +.002 .016 1275 ---- ---- ---- ---- .020 +.002 .018 1300 ---- ---- ---- ---- .023 +.002 .021 1325 ---- ---- ---- ---- .027 +.003 .024 1350 ---- ---- ---- ---- .031 +.004 .027 1375 ---- ---- ---- ---- .035 +.004 .031 1400 ---- ---- ---- ---- .040 +.004 .036 1425 ---- ---- ---- ---- .045 +.004 .041 1450 ---- .052B ---- .052B .051 +.005 .046 1475 ---- .059B ---- .059B .058 +.006 .052 1500 ---- .068B ---- .068B .066 +.007 .059 1525 ---- .077B ---- .077B .075 +.008 .067 1550 ---- .088B ---- .088B .085 +.009 .076 1575 ---- .100B .085A .100B .096 +.010 .086 1600 ---- .115B .096A .115B .109 +.011 .098 1625 ---- .131B .108A .131B .124 +.013 .111 1650 ---- .150B .122A .149B .141 +.015 1 .126 1675 ---- .172B .138A .172B .161 +.018 .143 1700 ---- .198B .156A .198B .183 +.020 .163 1725 ---- .226B .176A .225B .208 +.023 .185 1 1 1750 ---- .257B .200A .257B .236 +.026 .210 1775 ---- .293B .226A .293B .269 +.030 .239 1800 ---- .334B .256A .334B .305 +.033 .272 60 61 1825 ---- .381B .290A .380B .347 +.038 .309 1850 ---- .431B .328A .431B .393 +.042 .351 1875 ---- .490B .371A .490B .444 +.047 .397 1900 ---- .552B .419A .552B .502 +.053 1 .449 1 1 1925 ---- .621B .472A .621B .565 +.059 .506 1950 ---- .699B .533A .699B .635 +.065 .570 1975 ---- .781B .598A .781B .711 +.072 .639 2000 ---- .872B .670A .872B .793 +.077 1 .716 1 1 2025 ---- .971B .749A .971B .883 +.084 .799 2050 ---- 1.074B .836A 1.074B .980 +.090 .890 2075 ---- 1.187B .929A 1.187B 1.084 +.096 .988 2100 ---- 1.307B 1.030A 1.307B 1.196 +.103 1.093 76 75 2125 ---- 1.434B 1.138A 1.429B 1.314 +.108 1.206 2150 ---- 1.568B 1.253A 1.566B 1.441 +.114 1.327 2175 ---- 1.710B 1.375A 1.707B 1.574 +.120 1.454 2200 ---- 1.858B 1.505A 1.858B 1.715 +.127 1.588 2225 ---- 2.013B 1.642A 2.008B 1.862 +.132 1.730 2250 ---- 2.174B 1.787A 2.171B 2.016 +.138 1.878 2275 ---- 2.344B 1.937A 2.344B 2.177 +.145 2.032 2300 ---- 2.517B 2.094A 2.517B 2.344 +.151 2.193 2325 ---- 2.695B 2.256A 2.695B 2.516 +.156 2.360 2350 ---- 2.879B 2.426A 2.879B 2.694 +.161 2.533 2375 ---- 3.068B 2.600A 3.068B 2.877 +.166 2.711 2400 ---- 3.249B 2.780A 3.248B 3.065 +.171 2.894 2425 ---- 3.441B 2.979A 3.441B 3.258 +.175 3.083 2450 ---- 3.649B 3.159A 3.648B 3.454 +.178 3.276 2475 ---- 3.857B 3.359A 3.857B 3.655 +.182 3.473 2500 ---- 4.065B 3.559A 4.065B 3.859 +.185 3.674 2525 ---- 4.273B 3.759A 4.257B 4.067 +.188 3.879 2550 ---- 4.497B 3.959A 4.497B 4.278 +.191 4.087 2575 ---- 4.705B 4.161A 4.689B 4.491 +.192 4.299 2600 ---- 4.936B 4.388A 4.935B 4.708 +.195 4.513 2625 ---- 5.146B 4.597A 5.131B 4.927 +.198 4.729 2650 ---- 5.371B 4.806A 5.356B 5.148 +.199 4.949 2675 ---- 5.610B 5.034A 5.610B 5.372 +.202 5.170 2700 ---- 5.836B 5.262A 5.835B 5.597 +.204 5.393 2725 ---- 6.061B 5.471A 6.061B 5.824 +.205 5.619 2750 ---- 6.286B 5.705A 6.285B 6.053 +.207 5.846 2775 ---- 6.526B 5.922A 6.526B 6.283 +.209 6.074 2800 ---- 6.765B 6.155A 6.765B 6.515 +.211 6.304 2825 ---- 6.990B 6.389A 6.990B 6.748 +.212 6.536 2850 ---- 7.230B 6.613A 7.230B 6.982 +.213 6.769 2875 ---- 7.470B 6.850A 7.470B 7.217 +.214 7.003 2900 ---- 7.714B 7.089A 7.714B 7.453 +.215 7.238 2925 ---- 7.952B 7.327A 7.952B 7.691 +.217 7.474 2950 ---- 8.190B 7.565A 8.190B 7.929 +.218 7.711 2975 ---- 8.428B 7.803A 8.428B 8.168 +.219 7.949 3000 ---- 8.666B 8.041A 8.666B 8.407 +.219 8.188 3025 ---- 8.904B 8.279A 8.904B 8.648 +.221 8.427 3050 ---- 9.156B 8.517A 9.156B 8.889 +.222 8.667 3075 ---- 9.394B 8.752A 9.394B 9.130 +.222 8.908 3100 ---- 9.646B 8.992A 9.646B 9.373 +.224 9.149 3125 ---- 9.884B 9.232A 9.884B 9.615 +.224 9.391 3150 ---- 10.122B 9.472A 10.122B 9.859 +.226 9.633 3175 ---- 10.374B 9.728A 10.374B 10.102 +.226 9.876 3200 ---- 10.612B 9.968A 10.598B 10.347 +.228 10.119 3225 ---- 10.766B 10.208A 10.766B 10.591 +.228 10.363 3250 ---- 10.934B 10.448A 10.934B 10.837 +.229 10.608 3275 ---- 11.004B 10.704A 10.704A 11.082 +.230 10.852 3300 ---- ---- ---- ---- 11.328 +.230 11.098 3325 ---- ---- ---- ---- 11.574 +.231 11.343 3350 ---- ---- ---- ---- 11.821 +.231 11.590 3375 ---- ---- ---- ---- 12.068 +.232 11.836 SO MAY24 Silver Option PUT 1200 ---- .016B ---- ---- .019 +.004 .015 1225 ---- ---- ---- ---- .022 +.004 .018 1250 ---- ---- ---- ---- .025 +.004 .021 1275 ---- .025B ---- ---- .029 +.005 .024 1300 ---- ---- ---- ---- .033 +.005 .028 1325 ---- .033B ---- ---- .038 +.006 .032 1350 ---- .038B ---- ---- .043 +.006 .037 1375 ---- .044B ---- .043B .049 +.007 .042 1400 ---- .053B ---- .053B .056 +.008 .048 1425 ---- .063B ---- .063B .063 +.008 .055 1450 ---- .072B ---- .072B .071 +.008 .063 1475 ---- .081B ---- .081B .080 +.009 .071 1500 ---- .092B ---- .092B .090 +.010 .080 1525 ---- .105B ---- .105B .101 +.010 .091 1550 ---- .119B .101A .119B .114 +.011 .103 1575 ---- .135B .113A .135B .129 +.013 .116 1600 ---- .153B .127A .153B .145 +.014 .131 1625 ---- .173B .143A .172B .164 +.016 .148 1650 ---- .198B .160A .198B .185 +.018 .167 1 1675 ---- .223B .180A .223B .209 +.021 .188 1700 ---- .252B .202A .252B .236 +.024 .212 15 1725 ---- .287B .227A .287B .266 +.027 .239 1 1750 ---- .324B .255A .323B .300 +.031 .269 10 11 1775 ---- .365B .286A .364B .337 +.034 .303 1 1800 ---- .412B .322A .412B .379 +.038 .341 100 1825 ---- .462B .361A .462B .426 +.043 .383 1850 ---- .519B .405A .519B .478 +.048 .430 336 1875 ---- .583B .454A .583B .535 +.054 .481 1900 ---- .652B .508A .652B .598 +.060 .538 1925 ---- .725B .567A .725B .666 +.065 .601 1950 ---- .808B .634A .808B .741 +.071 .670 6 1975 ---- .896B .705A .896B .822 +.077 .745 2000 .874 .990B .782A .990B .909 +.082 5 .827 6 2025 ---- 1.092B .866A 1.092B 1.003 +.087 .916 12 2050 ---- 1.200B .956A 1.200B 1.104 +.093 1.011 9 2075 ---- 1.315B 1.054A 1.315B 1.211 +.098 1.113 2 2100 ---- 1.437B 1.159A 1.437B 1.325 +.103 1.222 8 2125 ---- 1.566B 1.270A 1.566B 1.446 +.108 1.338 2150 ---- 1.701B 1.387A 1.701B 1.574 +.113 1.461 1 2175 ---- 1.843B 1.511A 1.843B 1.709 +.119 1.590 40 2200 ---- 1.991B 1.643A 1.991B 1.850 +.124 1.726 15 2225 ---- 2.145B 1.781A 2.145B 1.997 +.129 1.868 106 2250 2.123 2.305B 1.925A 2.125B 2.151 +.134 2 2.017 4 2275 2.270 2.473B 2.076A 2.278B 2.310 +.139 8 2.171 33 2300 2.221 2.644B 2.221 2.447A 2.475 +.144 9 2.331 8 10 2325 2.634 2.820B 2.394A 2.820B 2.646 +.150 2 2.496 6 100 2350 ---- 3.001B 2.561A 3.001B 2.822 +.155 2.667 5 2375 ---- 3.186B 2.734A 3.186B 3.002 +.159 2.843 60 2400 ---- 3.376B 2.911A 3.376B 3.187 +.163 3.024 45 2425 ---- 3.547B 3.104A 3.529B 3.377 +.168 3.209 16 2450 ---- 3.745B 3.288A 3.727B 3.570 +.171 3.399 52 2475 ---- 3.961B 3.473A 3.960B 3.767 +.174 3.593 7 2500 ---- 4.159B 3.679A 4.141B 3.968 +.178 3.790 17 2525 ---- 4.375B 3.886A 4.374B 4.172 +.180 3.992 2 2550 ---- 4.573B 4.070A 4.555B 4.380 +.184 4.196 2575 ---- 4.789B 4.289A 4.789B 4.590 +.186 4.404 3 2600 ---- 5.005B 4.487A 5.005B 4.803 +.188 4.615 79 2625 ---- 5.239B 4.707A 5.238B 5.018 +.190 4.828 1 2650 ---- 5.458B 4.906A 5.457B 5.235 +.192 5.043 2675 ---- 5.679B 5.125A 5.678B 5.455 +.194 5.261 2700 ---- 5.900B 5.354A 5.900B 5.677 +.196 5.481 2725 ---- 6.121B 5.564A 6.120B 5.901 +.198 5.703 3 2750 ---- 6.359B 5.795A 6.358B 6.126 +.199 5.927 2775 ---- 6.580B 6.006A 6.563B 6.353 +.201 6.152 2800 ---- 6.818B 6.236A 6.818B 6.581 +.202 6.379 2825 ---- 7.056B 6.467A 7.055B 6.811 +.204 6.607 2850 ---- 7.277B 6.699A 7.260B 7.042 +.205 6.837 2875 ---- 7.515B 6.920A 7.514B 7.275 +.207 7.068 2900 ---- 7.744B 7.159A 7.744B 7.508 +.208 7.300 2925 ---- 7.984B 7.399A 7.984B 7.743 +.209 7.534 2950 ---- 8.224B 7.619A 8.224B 7.979 +.211 7.768 2975 ---- 8.464B 7.859A 8.464B 8.215 +.212 8.003 3000 ---- 8.704B 8.094A 8.704B 8.452 +.213 8.239 3025 ---- 8.944B 8.322A 8.944B 8.690 +.214 8.476 3050 ---- 9.184B 8.569A 9.184B 8.929 +.215 8.714 3075 ---- 9.424B 8.797A 9.424B 9.169 +.217 8.952 3100 ---- 9.664B 9.044A 9.664B 9.409 +.217 9.192 3125 ---- 9.904B 9.291A 9.904B 9.649 +.218 9.431 3150 ---- 10.144B 9.519A 10.144B 9.890 +.218 9.672 3175 ---- 10.400B 9.766A 10.400B 10.132 +.219 9.913 3200 ---- 10.635B 10.008A 10.635B 10.374 +.220 10.154 3225 ---- 10.875B 10.242A 10.875B 10.617 +.221 10.396 3250 ---- 11.130B 10.494A 11.130B 10.860 +.222 10.638 3275 ---- 11.370B 10.728A 11.370B 11.104 +.223 10.881 3300 ---- 11.610B 10.980A 11.610B 11.348 +.223 11.125 3325 ---- 11.790B 11.214A 11.790B 11.592 +.224 11.368 3350 ---- 12.000B 11.466A 12.000B 11.837 +.224 11.613 3375 ---- 12.165B 11.700A 12.165B 12.082 +.225 11.857 3400 ---- 12.224B 11.951A 11.951A 12.328 +.226 12.102 3425 ---- ---- ---- ---- 12.574 +.226 12.348 3450 ---- ---- ---- ---- 12.821 +.228 12.593 3475 ---- ---- ---- ---- 13.067 +.227 12.840 3500 ---- ---- ---- ---- 13.314 +.228 13.086 11 3525 ---- ---- ---- ---- 13.562 +.229 13.333 2 3550 ---- ---- ---- ---- 13.810 +.230 13.580 2 3575 ---- ---- ---- ---- 14.058 +.231 13.827 3600 ---- ---- ---- ---- 14.306 +.231 14.075 3625 ---- ---- ---- ---- 14.554 +.231 14.323 3650 ---- ---- ---- ---- 14.803 +.232 14.571 3675 ---- ---- ---- ---- 15.052 +.232 14.820 3700 ---- ---- ---- ---- 15.302 +.233 15.069 3725 ---- ---- ---- ---- 15.551 +.233 15.318 4000 ---- ---- ---- ---- 18.301 +.234 18.067 4500 ---- ---- ---- ---- 23.301 +.234 23.067 5000 ---- ---- ---- ---- 28.301 +.234 28.067 6000 ---- ---- ---- ---- 38.301 +.234 38.067 10000 ---- ---- ---- ---- 78.301 +.234 78.067 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .002 +.001 .001 775 ---- ---- ---- ---- .002 .000 .002 800 ---- ---- ---- ---- .003 +.001 .002 825 ---- ---- ---- ---- .003 .000 .003 850 ---- ---- ---- ---- .004 +.001 .003 875 ---- ---- ---- ---- .005 +.001 .004 900 ---- ---- ---- ---- .006 +.001 .005 925 ---- ---- ---- ---- .007 +.001 .006 950 ---- ---- ---- ---- .008 +.001 .007 975 ---- ---- ---- ---- .010 +.002 .008 1000 ---- ---- ---- ---- .011 +.002 .009 1025 ---- ---- ---- ---- .013 +.002 .011 1050 ---- ---- ---- ---- .015 +.002 .013 1075 ---- ---- ---- ---- .018 +.003 .015 1100 ---- ---- ---- ---- .021 +.003 .018 1125 ---- ---- ---- ---- .024 +.004 .020 1150 ---- ---- ---- ---- .027 +.004 .023 1175 ---- ---- ---- ---- .031 +.004 .027 1200 ---- ---- ---- ---- .035 +.005 .030 1225 ---- ---- ---- ---- .039 +.004 .035 1250 ---- ---- ---- ---- .044 +.005 .039 1275 ---- ---- ---- ---- .050 +.005 .045 1300 ---- ---- ---- ---- .056 +.006 .050 2 1325 ---- ---- ---- ---- .063 +.006 .057 1350 ---- .067B ---- .067B .070 +.006 .064 1375 ---- .076B ---- .076B .079 +.007 .072 1400 ---- .085B ---- .085B .088 +.008 .080 2 1425 ---- .096B ---- .096B .098 +.008 .090 1450 ---- .108B ---- .108B .110 +.010 .100 1475 ---- .121B ---- .121B .122 +.010 .112 1500 ---- .136B ---- .136B .136 +.011 .125 4 1525 ---- .152B ---- .151B .152 +.013 .139 1550 ---- .171B ---- .171B .169 +.014 .155 1575 ---- .192B .172A .192B .189 +.016 .173 1600 ---- .215B .191A .215B .210 +.018 .192 5 1625 ---- .241B .211A .241B .234 +.020 .214 1650 ---- .270B .234A .270B .261 +.023 .238 1 1675 ---- .303B .259A .303B .290 +.025 .265 2 1700 ---- .337B .287A .337B .323 +.029 .294 2 1725 ---- .378B .317A .378B .359 +.032 .327 1750 ---- .421B .352A .421B .399 +.036 .363 5 1775 ---- .469B .391A .469B .442 +.039 .403 1800 ---- .521B .432A .521B .490 +.043 .447 1 13 1825 ---- .577B .478A .577B .543 +.048 .495 1850 ---- .639B .529A .639B .600 +.052 .548 1875 ---- .706B .584A .706B .662 +.056 .606 1900 ---- .779B .642A .779B .730 +.061 .669 2 1925 ---- .856B .707A .856B .803 +.066 .737 1950 ---- .941B .777A .941B .881 +.071 .810 7 1975 ---- 1.031B .852A 1.031B .965 +.076 .889 28 2000 ---- 1.126B .934A 1.126B 1.055 +.081 .974 28 242 2025 ---- 1.227B 1.021A 1.227B 1.151 +.086 1.065 50 2050 ---- 1.335B 1.114A 1.335B 1.252 +.091 1.161 2075 ---- 1.449B 1.213A 1.449B 1.360 +.096 1.264 2100 ---- 1.569B 1.318A 1.567B 1.474 +.101 1.373 2125 ---- 1.696B 1.430A 1.687B 1.594 +.107 1.487 2150 ---- 1.828B 1.547A 1.828B 1.720 +.112 1.608 6 2175 ---- 1.966B 1.670A 1.966B 1.852 +.117 1.735 2200 ---- 2.110B 1.799A 2.110B 1.990 +.122 1.868 20 2225 ---- 2.259B 1.935A 2.248B 2.133 +.127 2.006 2250 ---- 2.414B 2.075A 2.414B 2.282 +.132 2.150 23 2275 ---- 2.573B 2.222A 2.557B 2.437 +.137 2.300 1 2300 ---- 2.738B 2.373A 2.727B 2.597 +.142 2.455 1 2325 ---- 2.907B 2.530A 2.896B 2.761 +.146 2.615 4 2350 ---- 3.082B 2.691A 3.061B 2.931 +.152 2.779 21 2375 ---- 3.260B 2.858A 3.259B 3.105 +.156 2.949 2400 ---- 3.443B 3.028A 3.442B 3.283 +.160 3.123 10 2425 ---- 3.629B 3.206A 3.628B 3.465 +.164 3.301 2450 ---- 3.819B 3.385A 3.818B 3.651 +.168 3.483 15 2475 ---- 4.005B 3.599A 4.004B 3.841 +.171 3.670 2500 ---- 4.201B 3.779A 4.200B 4.034 +.175 3.859 5 2525 ---- 4.397B 3.959A 4.396B 4.230 +.178 4.052 2550 ---- 4.593B 4.164A 4.565B 4.430 +.181 4.249 3 2575 ---- 4.789B 4.339A 4.789B 4.632 +.184 4.448 2600 ---- 5.013B 4.549A 5.012B 4.836 +.186 4.650 4 2625 ---- 5.209B 4.759A 5.209B 5.043 +.188 4.855 12 2650 ---- 5.428B 4.969A 5.405B 5.253 +.190 5.063 2675 ---- 5.644B 5.179A 5.617B 5.465 +.193 5.272 2700 ---- 5.860B 5.371A 5.833B 5.678 +.194 5.484 2725 ---- 6.076B 5.575A 6.075B 5.894 +.196 5.698 2750 ---- 6.292B 5.813A 6.292B 6.112 +.198 5.914 2775 ---- 6.535B 6.017A 6.534B 6.331 +.199 6.132 2800 ---- 6.751B 6.236A 6.724B 6.552 +.201 6.351 2825 ---- 6.967B 6.467A 6.967B 6.774 +.202 6.572 2850 ---- 7.203B 6.665A 7.177B 6.998 +.203 6.795 2875 ---- 7.437B 6.896A 7.436B 7.223 +.204 7.019 2900 ---- 7.645B 7.135A 7.645B 7.450 +.206 7.244 2925 ---- 7.879B 7.359A 7.878B 7.678 +.208 7.470 2950 ---- 8.113B 7.583A 8.087B 7.907 +.209 7.698 2975 ---- 8.347B 7.807A 8.321B 8.137 +.210 7.927 3000 ---- 8.581B 8.031A 8.581B 8.368 +.212 8.156 3025 ---- 8.826B 8.276A 8.826B 8.599 +.212 8.387 3050 ---- 9.051B 8.493A 9.026B 8.832 +.213 8.619 15 15 3075 ---- 9.301B 8.711A 9.300B 9.066 +.214 8.852 3100 ---- 9.525B 8.958A 9.525B 9.301 +.216 9.085 3125 ---- 9.750B 9.179A 9.750B 9.536 +.216 9.320 3150 ---- 10.000B 9.419A 10.000B 9.772 +.217 9.555 3175 ---- 10.250B 9.659A 10.250B 10.009 +.218 9.791 3200 ---- 10.475B 9.900A 10.475B 10.247 +.219 10.028 3225 ---- 10.728B 10.121A 10.728B 10.485 +.220 10.265 3250 ---- 10.968B 10.382A 10.968B 10.724 +.221 10.503 3275 ---- 11.208B 10.614A 11.208B 10.963 +.222 10.741 3300 ---- 11.448B 10.846A 11.448B 11.203 +.222 10.981 15 3325 ---- 11.688B 11.078A 11.688B 11.444 +.224 11.220 3350 ---- 11.928B 11.339A 11.928B 11.685 +.224 11.461 3375 ---- 12.168B 11.571A 12.168B 11.926 +.225 11.701 3400 ---- 12.408B 11.816A 12.384B 12.168 +.225 11.943 3425 ---- 12.650B 12.040A 12.650B 12.411 +.227 12.184 3450 ---- 12.903B 12.292A 12.903B 12.653 +.227 12.426 3475 ---- 13.133B 12.544A 13.133B 12.897 +.228 12.669 3500 ---- 13.386B 12.768A 13.386B 13.140 +.228 12.912 3525 ---- 13.639B 13.014A 13.639B 13.384 +.229 13.155 3550 ---- 13.869B 13.257A 13.846B 13.629 +.230 13.399 3575 ---- 14.099B 13.500A 14.099B 13.873 +.230 13.643 3600 ---- 14.283B 13.743A 14.283B 14.118 +.230 13.888 4 3625 ---- 14.424B 13.986A 14.424B 14.364 +.232 14.132 3650 ---- 14.582B 14.229A 14.582B 14.609 +.231 14.378 3675 ---- ---- 14.482A 14.482A 14.855 +.232 14.623 3700 ---- ---- ---- ---- 15.102 +.233 14.869 3725 ---- ---- ---- ---- 15.349 +.234 15.115 3750 ---- ---- ---- ---- 15.596 +.234 15.362 3775 ---- ---- ---- ---- 15.843 +.234 15.609 3800 ---- ---- ---- ---- 16.090 +.234 15.856 3825 ---- ---- ---- ---- 16.338 +.235 16.103 3850 ---- ---- ---- ---- 16.586 +.235 16.351 3875 ---- ---- ---- ---- 16.835 +.236 16.599 3900 ---- ---- ---- ---- 17.083 +.236 16.847 3925 ---- ---- ---- ---- 17.332 +.237 17.095 3950 ---- ---- ---- ---- 17.581 +.237 17.344 3975 ---- ---- ---- ---- 17.831 +.238 17.593 4000 ---- ---- ---- ---- 18.080 +.238 17.842 4025 ---- ---- ---- ---- 18.330 +.239 18.091 4050 ---- ---- ---- ---- 18.580 +.239 18.341 4075 ---- ---- ---- ---- 18.830 +.239 18.591 4100 ---- ---- ---- ---- 19.080 +.239 18.841 4500 ---- ---- ---- ---- 23.080 +.239 22.841 4700 ---- ---- ---- ---- 25.080 +.239 24.841 4900 ---- ---- ---- ---- 27.080 +.239 26.841 5000 ---- ---- ---- ---- 28.080 +.239 27.841 5500 ---- ---- ---- ---- 33.080 +.239 32.841 6000 ---- ---- ---- ---- 38.080 +.239 37.841 7000 ---- ---- ---- ---- 48.080 +.239 47.841 7500 ---- ---- ---- ---- 53.080 +.239 52.841 SO SEP24 Silver Option PUT 1250 ---- ---- ---- ---- .072 +.005 .067 1275 ---- ---- ---- ---- .081 +.006 .075 1300 ---- ---- ---- ---- .091 +.007 .084 1325 ---- ---- ---- ---- .101 +.007 .094 1350 ---- ---- ---- ---- .112 +.008 .104 1375 ---- ---- ---- ---- .125 +.009 .116 1400 ---- ---- ---- ---- .138 +.010 .128 1425 ---- ---- ---- ---- .152 +.010 .142 1450 ---- ---- ---- ---- .168 +.012 .156 1475 ---- ---- ---- ---- .185 +.013 .172 1500 ---- ---- ---- ---- .203 +.014 .189 1525 ---- ---- ---- ---- .223 +.015 .208 1550 ---- ---- ---- ---- .244 +.016 .228 1575 ---- ---- ---- ---- .268 +.018 .250 1600 ---- ---- ---- ---- .293 +.020 .273 1625 ---- ---- ---- ---- .321 +.022 .299 1650 ---- ---- ---- ---- .350 +.023 .327 1675 ---- ---- ---- ---- .383 +.025 .358 1700 ---- ---- ---- ---- .418 +.027 .391 1725 ---- ---- ---- ---- .457 +.030 .427 1750 ---- ---- ---- ---- .499 +.032 .467 1775 ---- ---- ---- ---- .545 +.035 .510 1800 ---- ---- ---- ---- .594 +.037 .557 1825 ---- ---- ---- ---- .648 +.040 .608 1850 ---- ---- ---- ---- .707 +.044 .663 1875 ---- ---- ---- ---- .769 +.047 .722 1900 ---- ---- ---- ---- .837 +.050 .787 1925 ---- ---- ---- ---- .910 +.054 .856 1950 ---- ---- ---- ---- .988 +.058 .930 1975 ---- ---- ---- ---- 1.071 +.062 1.009 2000 ---- ---- ---- ---- 1.159 +.065 1.094 2025 ---- ---- ---- ---- 1.253 +.069 1.184 2050 ---- ---- ---- ---- 1.353 +.073 1.280 2075 ---- ---- ---- ---- 1.458 +.077 1.381 2100 ---- ---- ---- ---- 1.569 +.081 1.488 2125 ---- ---- ---- ---- 1.686 +.086 1.600 2150 ---- ---- ---- ---- 1.808 +.090 1.718 2175 ---- ---- ---- ---- 1.936 +.094 1.842 2200 ---- ---- ---- ---- 2.069 +.098 1.971 2225 ---- ---- ---- ---- 2.208 +.103 2.105 2250 ---- ---- ---- ---- 2.351 +.106 2.245 2275 ---- ---- ---- ---- 2.500 +.110 2.390 2300 ---- ---- ---- ---- 2.654 +.114 2.540 2325 ---- ---- ---- ---- 2.813 +.119 2.694 2350 ---- ---- ---- ---- 2.976 +.122 2.854 2375 ---- ---- ---- ---- 3.144 +.126 3.018 2400 ---- ---- ---- ---- 3.316 +.130 3.186 2425 ---- ---- ---- ---- 3.492 +.134 3.358 2450 ---- ---- ---- ---- 3.671 +.136 3.535 2475 ---- ---- ---- ---- 3.855 +.140 3.715 2500 ---- ---- ---- ---- 4.042 +.143 3.899 2525 ---- ---- ---- ---- 4.232 +.146 4.086 2550 ---- ---- ---- ---- 4.426 +.150 4.276 2575 ---- ---- ---- ---- 4.622 +.152 4.470 2600 ---- ---- ---- ---- 4.821 +.155 4.666 2625 ---- ---- ---- ---- 5.023 +.158 4.865 2650 ---- ---- ---- ---- 5.227 +.161 5.066 2675 ---- ---- ---- ---- 5.434 +.164 5.270 2700 ---- ---- ---- ---- 5.643 +.166 5.477 2725 ---- ---- ---- ---- 5.854 +.169 5.685 2750 ---- ---- ---- ---- 6.066 +.170 5.896 2775 ---- ---- ---- ---- 6.281 +.173 6.108 2800 ---- ---- ---- ---- 6.497 +.175 6.322 2825 ---- ---- ---- ---- 6.715 +.177 6.538 2850 ---- ---- ---- ---- 6.934 +.179 6.755 2875 ---- ---- ---- ---- 7.155 +.181 6.974 2900 ---- ---- ---- ---- 7.377 +.183 7.194 2925 ---- ---- ---- ---- 7.600 +.185 7.415 2950 ---- ---- ---- ---- 7.825 +.187 7.638 2975 ---- ---- ---- ---- 8.050 +.188 7.862 3000 ---- ---- ---- ---- 8.277 +.190 8.087 3025 ---- ---- ---- ---- 8.505 +.192 8.313 3050 ---- ---- ---- ---- 8.733 +.193 8.540 3075 ---- ---- ---- ---- 8.963 +.195 8.768 3100 ---- ---- ---- ---- 9.194 +.197 8.997 3125 ---- ---- ---- ---- 9.425 +.198 9.227 3150 ---- ---- ---- ---- 9.657 +.199 9.458 3175 ---- ---- ---- ---- 9.890 +.200 9.690 3200 ---- ---- ---- ---- 10.124 +.202 9.922 3225 ---- ---- ---- ---- 10.359 +.203 10.156 3250 ---- ---- ---- ---- 10.594 +.204 10.390 3275 ---- ---- ---- ---- 10.830 +.206 10.624 3300 ---- ---- ---- ---- 11.067 +.207 10.860 3325 ---- ---- ---- ---- 11.304 +.208 11.096 3350 ---- ---- ---- ---- 11.542 +.210 11.332 3375 ---- ---- ---- ---- 11.780 +.210 11.570 3400 ---- ---- ---- ---- 12.019 +.211 11.808 3425 ---- ---- ---- ---- 12.258 +.212 12.046 3450 ---- ---- ---- ---- 12.498 +.213 12.285 3475 ---- ---- ---- ---- 12.739 +.215 12.524 3500 ---- ---- ---- ---- 12.980 +.216 2 12.764 2 3525 ---- ---- ---- ---- 13.221 +.217 13.004 3550 ---- ---- ---- ---- 13.463 +.218 13.245 6 3575 ---- ---- ---- ---- 13.705 +.218 13.487 3600 ---- ---- ---- ---- 13.947 +.219 13.728 3625 ---- ---- ---- ---- 14.190 +.220 13.970 4000 ---- ---- ---- ---- 17.871 +.232 17.639 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .028 +.001 .027 750 ---- ---- ---- ---- .032 +.002 .030 775 ---- ---- ---- ---- .036 +.002 .034 800 ---- ---- ---- ---- .040 +.002 .038 825 ---- ---- ---- ---- .044 +.002 .042 850 ---- ---- ---- ---- .049 +.003 .046 875 ---- ---- ---- ---- .054 +.003 .051 900 ---- ---- ---- ---- .059 +.003 .056 925 ---- ---- ---- ---- .064 +.003 .061 950 ---- ---- ---- ---- .070 +.003 .067 975 ---- ---- ---- ---- .076 +.004 .072 1000 ---- ---- ---- ---- .082 +.004 .078 1025 ---- ---- ---- ---- .089 +.004 .085 1050 ---- ---- ---- ---- .096 +.005 .091 1075 ---- ---- ---- ---- .103 +.005 .098 1100 ---- ---- ---- ---- .111 +.006 .105 1125 ---- ---- ---- ---- .119 +.006 .113 1150 ---- ---- ---- ---- .127 +.007 .120 1175 ---- ---- ---- ---- .135 +.007 .128 1200 ---- ---- ---- ---- .144 +.008 .136 1225 ---- ---- ---- ---- .153 +.008 .145 1250 ---- ---- ---- ---- .162 +.008 .154 1275 ---- ---- ---- ---- .172 +.009 .163 1300 ---- ---- ---- ---- .182 +.009 .173 1325 ---- ---- ---- ---- .193 +.011 .182 1350 ---- ---- ---- ---- .204 +.011 .193 1375 ---- ---- ---- ---- .215 +.012 .203 1400 ---- ---- ---- ---- .227 +.013 .214 1425 ---- ---- ---- ---- .239 +.014 .225 1450 ---- ---- ---- ---- .251 +.014 .237 1475 ---- ---- ---- ---- .264 +.015 .249 1500 ---- ---- ---- ---- .278 +.016 .262 1525 ---- ---- ---- ---- .294 +.017 .277 1550 ---- ---- ---- ---- .312 +.019 .293 1575 ---- ---- ---- ---- .332 +.020 .312 1600 ---- ---- ---- ---- .355 +.021 .334 1 1625 ---- ---- ---- ---- .383 +.023 .360 1650 ---- ---- ---- ---- .414 +.025 .389 1675 ---- ---- ---- ---- .450 +.027 .423 1700 ---- ---- ---- ---- .490 +.029 .461 1725 ---- ---- ---- ---- .535 +.031 .504 1750 ---- ---- ---- ---- .586 +.034 .552 1775 ---- ---- ---- ---- .641 +.036 .605 1800 ---- ---- ---- ---- .701 +.039 .662 1825 ---- ---- ---- ---- .766 +.041 .725 1850 ---- ---- ---- ---- .837 +.045 .792 1875 ---- ---- ---- ---- .912 +.048 .864 1900 .940 .990 .940 .990 .991 +.051 2 .940 3 3 1925 ---- ---- ---- ---- 1.075 +.054 1.021 1950 ---- ---- ---- ---- 1.163 +.058 1.105 1975 ---- ---- ---- ---- 1.254 +.061 1.193 2000 ---- ---- ---- ---- 1.348 +.064 1.284 3 3 2025 ---- ---- ---- ---- 1.446 +.068 1.378 2050 ---- ---- ---- ---- 1.547 +.072 1.475 2075 ---- ---- ---- ---- 1.651 +.075 1.576 2100 ---- ---- ---- ---- 1.758 +.078 1.680 4 14 2125 ---- ---- ---- ---- 1.869 +.081 1.788 2150 ---- ---- ---- ---- 1.984 +.085 1.899 2175 ---- ---- ---- ---- 2.103 +.089 2.014 2200 ---- ---- ---- ---- 2.225 +.092 2.133 2225 ---- ---- ---- ---- 2.352 +.096 2.256 2250 ---- ---- ---- ---- 2.483 +.099 2.384 2275 ---- ---- ---- ---- 2.618 +.103 2.515 2300 ---- ---- ---- ---- 2.758 +.106 2.652 2325 ---- ---- ---- ---- 2.903 +.111 2.792 2350 ---- ---- ---- ---- 3.052 +.114 2.938 2375 ---- ---- ---- ---- 3.206 +.117 3.089 2400 ---- ---- ---- ---- 3.365 +.121 3.244 2425 ---- ---- ---- ---- 3.529 +.125 3.404 2450 ---- ---- ---- ---- 3.697 +.128 3.569 2475 ---- ---- ---- ---- 3.869 +.130 3.739 2500 ---- ---- ---- ---- 4.046 +.134 3.912 2525 ---- ---- ---- ---- 4.227 +.137 4.090 2550 ---- ---- ---- ---- 4.411 +.140 4.271 2575 ---- ---- ---- ---- 4.599 +.143 4.456 2600 ---- ---- ---- ---- 4.790 +.146 4.644 2625 ---- ---- ---- ---- 4.984 +.148 4.836 2650 ---- ---- ---- ---- 5.181 +.151 5.030 2675 ---- ---- ---- ---- 5.381 +.154 5.227 2700 ---- ---- ---- ---- 5.583 +.156 5.427 2725 ---- ---- ---- ---- 5.788 +.159 5.629 2750 ---- ---- ---- ---- 5.994 +.160 5.834 2775 ---- ---- ---- ---- 6.203 +.163 6.040 2800 ---- ---- ---- ---- 6.414 +.165 6.249 2825 ---- ---- ---- ---- 6.626 +.167 6.459 2850 ---- ---- ---- ---- 6.840 +.169 6.671 2875 ---- ---- ---- ---- 7.055 +.171 6.884 2900 ---- ---- ---- ---- 7.272 +.173 7.099 2925 ---- ---- ---- ---- 7.490 +.175 7.315 2950 ---- ---- ---- ---- 7.709 +.176 7.533 2975 ---- ---- ---- ---- 7.929 +.178 7.751 3000 ---- ---- ---- ---- 8.151 +.180 7.971 3025 ---- ---- ---- ---- 8.373 +.182 8.191 3050 ---- ---- ---- ---- 8.596 +.183 8.413 3075 ---- ---- ---- ---- 8.820 +.185 8.635 3100 ---- ---- ---- ---- 9.045 +.187 8.858 3125 ---- ---- ---- ---- 9.270 +.188 9.082 3150 ---- ---- ---- ---- 9.497 +.190 9.307 3175 ---- ---- ---- ---- 9.724 +.192 9.532 3200 ---- ---- ---- ---- 9.951 +.192 9.759 3225 ---- ---- ---- ---- 10.180 +.194 9.986 3250 ---- ---- ---- ---- 10.409 +.195 10.214 3275 ---- ---- ---- ---- 10.639 +.197 10.442 3300 ---- ---- ---- ---- 10.870 +.198 10.672 3325 ---- ---- ---- ---- 11.102 +.200 10.902 15 3350 ---- ---- ---- ---- 11.334 +.201 11.133 3375 ---- ---- ---- ---- 11.567 +.202 11.365 3400 ---- ---- ---- ---- 11.801 +.203 11.598 3425 ---- ---- ---- ---- 12.036 +.205 11.831 3450 ---- ---- ---- ---- 12.271 +.206 12.065 3475 ---- ---- ---- ---- 12.507 +.207 12.300 3500 ---- ---- ---- ---- 12.744 +.209 12.535 3525 ---- ---- ---- ---- 12.981 +.209 12.772 3550 ---- ---- ---- ---- 13.219 +.210 13.009 3575 ---- ---- ---- ---- 13.458 +.212 13.246 3600 ---- ---- ---- ---- 13.697 +.212 13.485 3625 ---- ---- ---- ---- 13.937 +.213 13.724 3650 ---- ---- ---- ---- 14.178 +.215 13.963 3675 ---- ---- ---- ---- 14.418 +.215 14.203 3700 ---- ---- ---- ---- 14.660 +.217 14.443 3725 ---- ---- ---- ---- 14.902 +.218 14.684 3750 ---- ---- ---- ---- 15.144 +.218 14.926 3775 ---- ---- ---- ---- 15.387 +.220 15.167 3800 ---- ---- ---- ---- 15.630 +.220 15.410 3825 ---- ---- ---- ---- 15.873 +.221 15.652 3850 ---- ---- ---- ---- 16.117 +.222 15.895 3875 ---- ---- ---- ---- 16.361 +.223 16.138 3900 ---- ---- ---- ---- 16.605 +.223 16.382 3925 ---- ---- ---- ---- 16.850 +.224 16.626 3950 ---- ---- ---- ---- 17.095 +.225 16.870 3975 ---- ---- ---- ---- 17.340 +.226 17.114 4000 ---- ---- ---- ---- 17.586 +.227 17.359 4025 ---- ---- ---- ---- 17.831 +.227 17.604 4050 ---- ---- ---- ---- 18.077 +.227 17.850 4075 ---- ---- ---- ---- 18.324 +.229 18.095 4100 ---- ---- ---- ---- 18.570 +.229 18.341 4500 ---- ---- ---- ---- 22.540 +.239 22.301 5000 ---- ---- ---- ---- 27.539 +.243 27.296 6000 ---- ---- ---- ---- 37.539 +.243 37.296 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .156 +.006 .150 950 ---- ---- ---- ---- .170 +.006 .164 975 ---- ---- ---- ---- .185 +.007 .178 1000 ---- ---- ---- ---- .200 +.007 .193 1025 ---- ---- ---- ---- .217 +.008 .209 1050 ---- ---- ---- ---- .234 +.009 .225 1075 ---- ---- ---- ---- .252 +.010 .242 1100 ---- ---- ---- ---- .270 +.010 .260 1125 ---- ---- ---- ---- .290 +.011 .279 1150 ---- ---- ---- ---- .310 +.011 .299 1175 ---- ---- ---- ---- .331 +.012 .319 1200 ---- ---- ---- ---- .353 +.013 .340 1225 ---- ---- ---- ---- .376 +.014 .362 1250 ---- ---- ---- ---- .400 +.015 .385 1275 ---- ---- ---- ---- .424 +.015 .409 1300 ---- ---- ---- ---- .450 +.017 .433 1325 ---- ---- ---- ---- .476 +.017 .459 1350 ---- ---- ---- ---- .504 +.019 .485 1375 ---- ---- ---- ---- .532 +.020 .512 1400 ---- ---- ---- ---- .561 +.021 .540 1425 ---- ---- ---- ---- .592 +.022 .570 1450 ---- ---- ---- ---- .623 +.023 .600 1475 ---- ---- ---- ---- .656 +.025 .631 1500 ---- ---- ---- ---- .689 +.026 .663 1525 ---- ---- ---- ---- .724 +.027 .697 1550 ---- ---- ---- ---- .760 +.028 .732 1575 ---- ---- ---- ---- .798 +.030 .768 1600 ---- ---- ---- ---- .838 +.032 .806 1625 ---- ---- ---- ---- .879 +.033 .846 1650 ---- ---- ---- ---- .923 +.035 .888 1675 ---- ---- ---- ---- .969 +.037 .932 1700 ---- ---- ---- ---- 1.017 +.039 .978 1725 ---- ---- ---- ---- 1.068 +.041 1.027 1750 ---- ---- ---- ---- 1.122 +.042 1.080 1775 ---- ---- ---- ---- 1.179 +.044 1.135 1800 ---- ---- ---- ---- 1.239 +.046 1.193 1825 ---- ---- ---- ---- 1.303 +.049 1.254 1850 ---- ---- ---- ---- 1.370 +.051 1.319 1875 ---- ---- ---- ---- 1.440 +.053 1.387 1900 ---- ---- ---- ---- 1.514 +.055 1.459 1925 ---- ---- ---- ---- 1.592 +.058 1.534 1950 ---- ---- ---- ---- 1.673 +.061 1.612 1975 ---- ---- ---- ---- 1.758 +.063 1.695 2000 ---- ---- ---- ---- 1.847 +.066 1.781 2025 ---- ---- ---- ---- 1.939 +.068 1.871 2050 ---- ---- ---- ---- 2.036 +.072 1.964 2075 ---- ---- ---- ---- 2.136 +.074 2.062 2100 ---- ---- ---- ---- 2.240 +.076 2.164 2125 ---- ---- ---- ---- 2.349 +.080 2.269 2150 ---- ---- ---- ---- 2.462 +.083 2.379 2175 ---- ---- ---- ---- 2.579 +.085 2.494 2200 ---- ---- ---- ---- 2.700 +.088 2.612 2225 ---- ---- ---- ---- 2.826 +.091 2.735 2250 ---- ---- ---- ---- 2.956 +.094 2.862 2275 ---- ---- ---- ---- 3.091 +.097 2.994 2300 ---- ---- ---- ---- 3.230 +.100 3.130 2325 ---- ---- ---- ---- 3.374 +.103 3.271 2350 ---- ---- ---- ---- 3.521 +.105 3.416 2375 ---- ---- ---- ---- 3.673 +.108 3.565 2400 ---- ---- ---- ---- 3.829 +.111 3.718 2425 ---- ---- ---- ---- 3.989 +.113 3.876 2450 ---- ---- ---- ---- 4.153 +.116 4.037 2475 ---- ---- ---- ---- 4.321 +.119 4.202 2500 ---- ---- ---- ---- 4.492 +.121 4.371 2525 ---- ---- ---- ---- 4.667 +.123 4.544 2550 ---- ---- ---- ---- 4.846 +.127 4.719 2575 ---- ---- ---- ---- 5.027 +.128 4.899 2600 ---- ---- ---- ---- 5.212 +.131 5.081 2625 ---- ---- ---- ---- 5.400 +.134 5.266 2650 ---- ---- ---- ---- 5.590 +.135 5.455 2675 ---- ---- ---- ---- 5.783 +.137 5.646 2700 ---- ---- ---- ---- 5.979 +.140 5.839 2725 ---- ---- ---- ---- 6.177 +.142 6.035 2750 ---- ---- ---- ---- 6.377 +.144 6.233 2775 ---- ---- ---- ---- 6.579 +.145 6.434 2800 ---- ---- ---- ---- 6.783 +.147 6.636 2825 ---- ---- ---- ---- 6.989 +.149 6.840 2850 ---- ---- ---- ---- 7.197 +.151 7.046 2875 ---- ---- ---- ---- 7.406 +.153 7.253 2900 ---- ---- ---- ---- 7.616 +.154 7.462 2925 ---- ---- ---- ---- 7.828 +.156 7.672 2950 ---- ---- ---- ---- 8.042 +.158 7.884 2975 ---- ---- ---- ---- 8.256 +.159 8.097 3000 ---- ---- ---- ---- 8.472 +.161 8.311 3025 ---- ---- ---- ---- 8.689 +.162 8.527 3050 ---- ---- ---- ---- 8.907 +.164 8.743 3075 ---- ---- ---- ---- 9.126 +.165 8.961 3100 ---- ---- ---- ---- 9.345 +.166 9.179 3125 ---- ---- ---- ---- 9.566 +.168 9.398 3150 ---- ---- ---- ---- 9.788 +.169 9.619 3175 ---- ---- ---- ---- 10.010 +.170 9.840 3200 ---- ---- ---- ---- 10.233 +.172 10.061 3225 ---- ---- ---- ---- 10.457 +.173 10.284 3250 ---- ---- ---- ---- 10.682 +.175 10.507 3275 ---- ---- ---- ---- 10.907 +.176 10.731 3300 ---- ---- ---- ---- 11.133 +.177 10.956 3325 ---- ---- ---- ---- 11.359 +.178 11.181 3350 ---- ---- ---- ---- 11.586 +.179 11.407 3375 ---- ---- ---- ---- 11.814 +.180 11.634 3400 ---- ---- ---- ---- 12.042 +.181 11.861 3425 ---- ---- ---- ---- 12.271 +.182 12.089 3450 ---- ---- ---- ---- 12.501 +.184 12.317 3475 ---- ---- ---- ---- 12.731 +.185 12.546 3500 ---- ---- ---- ---- 12.961 +.185 12.776 3525 ---- ---- ---- ---- 13.192 +.186 13.006 3550 ---- ---- ---- ---- 13.424 +.188 13.236 3575 ---- ---- ---- ---- 13.656 +.189 13.467 3600 ---- ---- ---- ---- 13.888 +.189 13.699 3625 ---- ---- ---- ---- 14.122 +.191 13.931 3650 ---- ---- ---- ---- 14.355 +.191 14.164 3675 ---- ---- ---- ---- 14.589 +.192 14.397 3700 ---- ---- ---- ---- 14.824 +.193 14.631 3725 ---- ---- ---- ---- 15.059 +.194 14.865 3750 ---- ---- ---- ---- 15.295 +.195 15.100 3775 ---- ---- ---- ---- 15.531 +.196 15.335 3800 ---- ---- ---- ---- 15.767 +.197 15.570 3825 ---- ---- ---- ---- 16.004 +.198 15.806 3850 ---- ---- ---- ---- 16.241 +.198 16.043 3875 ---- ---- ---- ---- 16.479 +.199 16.280 3900 ---- ---- ---- ---- 16.717 +.200 16.517 3925 ---- ---- ---- ---- 16.955 +.201 16.754 3950 ---- ---- ---- ---- 17.194 +.202 16.992 3975 ---- ---- ---- ---- 17.433 +.202 17.231 4000 ---- ---- ---- ---- 17.673 +.203 17.470 4025 ---- ---- ---- ---- 17.913 +.204 17.709 4050 ---- ---- ---- ---- 18.153 +.205 17.948 4075 ---- ---- ---- ---- 18.393 +.205 18.188 4100 ---- ---- ---- ---- 18.634 +.206 18.428 4125 ---- ---- ---- ---- 18.875 +.207 18.668 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .248 +.007 .241 950 ---- ---- ---- ---- .267 +.008 .259 975 ---- ---- ---- ---- .287 +.009 .278 1000 ---- ---- ---- ---- .308 +.010 .298 1025 ---- ---- ---- ---- .329 +.010 .319 1050 ---- ---- ---- ---- .351 +.010 .341 1075 ---- ---- ---- ---- .374 +.011 .363 1100 ---- ---- ---- ---- .398 +.012 .386 1125 ---- ---- ---- ---- .423 +.013 .410 1150 ---- ---- ---- ---- .448 +.014 .434 1175 ---- ---- ---- ---- .474 +.015 .459 1200 ---- ---- ---- ---- .501 +.016 .485 1225 ---- ---- ---- ---- .529 +.017 .512 1250 ---- ---- ---- ---- .557 +.017 .540 1275 ---- ---- ---- ---- .587 +.019 .568 1300 ---- ---- ---- ---- .617 +.019 .598 1325 ---- ---- ---- ---- .648 +.020 .628 1350 ---- ---- ---- ---- .680 +.021 .659 1375 ---- ---- ---- ---- .713 +.023 .690 1400 ---- ---- ---- ---- .746 +.023 .723 1425 ---- ---- ---- ---- .781 +.025 .756 1450 ---- ---- ---- ---- .816 +.026 .790 1475 ---- ---- ---- ---- .853 +.027 .826 1500 ---- ---- ---- ---- .890 +.028 .862 1525 ---- ---- ---- ---- .929 +.030 .899 1550 ---- ---- ---- ---- .969 +.031 .938 1575 ---- ---- ---- ---- 1.010 +.033 .977 1600 ---- ---- ---- ---- 1.053 +.034 1.019 1625 ---- ---- ---- ---- 1.098 +.036 1.062 1650 ---- ---- ---- ---- 1.145 +.037 1.108 1675 ---- ---- ---- ---- 1.194 +.039 1.155 1700 ---- ---- ---- ---- 1.245 +.040 1.205 1725 ---- ---- ---- ---- 1.299 +.042 1.257 1750 ---- ---- ---- ---- 1.356 +.044 1.312 1775 ---- ---- ---- ---- 1.417 +.046 1.371 1800 ---- ---- ---- ---- 1.480 +.048 1.432 1825 ---- ---- ---- ---- 1.546 +.050 1.496 1850 ---- ---- ---- ---- 1.616 +.052 1.564 1875 ---- ---- ---- ---- 1.689 +.054 1.635 1900 ---- ---- ---- ---- 1.765 +.056 1.709 1925 ---- ---- ---- ---- 1.845 +.059 1.786 1950 ---- ---- ---- ---- 1.928 +.061 1.867 1975 ---- ---- ---- ---- 2.015 +.063 1.952 2000 ---- ---- ---- ---- 2.105 +.065 2.040 2025 ---- ---- ---- ---- 2.199 +.067 2.132 2050 ---- ---- ---- ---- 2.297 +.070 2.227 2075 ---- ---- ---- ---- 2.398 +.072 2.326 2100 ---- ---- ---- ---- 2.504 +.076 2.428 2125 ---- ---- ---- ---- 2.613 +.078 2.535 2150 ---- ---- ---- ---- 2.726 +.080 2.646 2175 ---- ---- ---- ---- 2.843 +.082 2.761 2200 ---- ---- ---- ---- 2.965 +.086 2.879 2225 ---- ---- ---- ---- 3.090 +.088 3.002 2250 ---- ---- ---- ---- 3.220 +.090 3.130 2275 ---- ---- ---- ---- 3.354 +.093 3.261 2300 ---- ---- ---- ---- 3.492 +.095 3.397 2325 ---- ---- ---- ---- 3.635 +.098 3.537 2350 ---- ---- ---- ---- 3.782 +.101 3.681 2375 ---- ---- ---- ---- 3.932 +.102 3.830 2400 ---- ---- ---- ---- 4.087 +.105 3.982 2425 ---- ---- ---- ---- 4.246 +.108 4.138 2450 ---- ---- ---- ---- 4.408 +.110 4.298 2475 ---- ---- ---- ---- 4.574 +.112 4.462 2500 ---- ---- ---- ---- 4.744 +.114 4.630 2525 ---- ---- ---- ---- 4.917 +.117 4.800 2550 ---- ---- ---- ---- 5.094 +.119 4.975 2575 ---- ---- ---- ---- 5.273 +.121 5.152 2600 ---- ---- ---- ---- 5.456 +.123 5.333 2625 ---- ---- ---- ---- 5.642 +.125 5.517 2650 ---- ---- ---- ---- 5.830 +.127 5.703 2675 ---- ---- ---- ---- 6.021 +.129 5.892 2700 ---- ---- ---- ---- 6.215 +.131 6.084 2725 ---- ---- ---- ---- 6.411 +.133 6.278 2750 ---- ---- ---- ---- 6.609 +.135 6.474 2775 ---- ---- ---- ---- 6.809 +.136 6.673 2800 ---- ---- ---- ---- 7.011 +.138 6.873 2825 ---- ---- ---- ---- 7.214 +.139 7.075 2850 ---- ---- ---- ---- 7.420 +.141 7.279 2875 ---- ---- ---- ---- 7.627 +.143 7.484 2900 ---- ---- ---- ---- 7.835 +.144 7.691 2925 ---- ---- ---- ---- 8.045 +.146 7.899 2950 ---- ---- ---- ---- 8.256 +.147 8.109 2975 ---- ---- ---- ---- 8.468 +.149 8.319 3000 ---- ---- ---- ---- 8.681 +.150 8.531 3025 ---- ---- ---- ---- 8.896 +.152 8.744 3050 ---- ---- ---- ---- 9.111 +.152 8.959 3075 ---- ---- ---- ---- 9.327 +.153 9.174 3100 ---- ---- ---- ---- 9.545 +.155 9.390 3125 ---- ---- ---- ---- 9.763 +.156 9.607 3150 ---- ---- ---- ---- 9.982 +.158 9.824 3175 ---- ---- ---- ---- 10.202 +.159 10.043 3200 ---- ---- ---- ---- 10.422 +.160 10.262 3225 ---- ---- ---- ---- 10.643 +.161 10.482 3250 ---- ---- ---- ---- 10.865 +.162 10.703 3275 ---- ---- ---- ---- 11.088 +.164 10.924 3300 ---- ---- ---- ---- 11.311 +.164 11.147 3325 ---- ---- ---- ---- 11.535 +.166 11.369 3350 ---- ---- ---- ---- 11.759 +.166 11.593 3375 ---- ---- ---- ---- 11.984 +.168 11.816 3400 ---- ---- ---- ---- 12.210 +.169 12.041 3425 ---- ---- ---- ---- 12.436 +.170 12.266 3450 ---- ---- ---- ---- 12.662 +.170 12.492 3475 ---- ---- ---- ---- 12.889 +.171 12.718 3500 ---- ---- ---- ---- 13.117 +.173 12.944 3525 ---- ---- ---- ---- 13.345 +.173 13.172 3550 ---- ---- ---- ---- 13.574 +.175 13.399 3575 ---- ---- ---- ---- 13.803 +.175 13.628 3600 ---- ---- ---- ---- 14.033 +.177 13.856 3625 ---- ---- ---- ---- 14.263 +.177 14.086 3650 ---- ---- ---- ---- 14.494 +.178 14.316 3675 ---- ---- ---- ---- 14.725 +.179 14.546 3700 ---- ---- ---- ---- 14.957 +.180 14.777 3725 ---- ---- ---- ---- 15.190 +.181 15.009 3750 ---- ---- ---- ---- 15.422 +.181 15.241 3775 ---- ---- ---- ---- 15.656 +.183 15.473 3800 ---- ---- ---- ---- 15.889 +.183 15.706 3825 ---- ---- ---- ---- 16.124 +.185 15.939 3850 ---- ---- ---- ---- 16.358 +.185 16.173 3875 ---- ---- ---- ---- 16.593 +.186 16.407 3900 ---- ---- ---- ---- 16.828 +.186 16.642 3925 ---- ---- ---- ---- 17.064 +.187 16.877 3950 ---- ---- ---- ---- 17.300 +.188 17.112 3975 ---- ---- ---- ---- 17.537 +.189 17.348 4000 ---- ---- ---- ---- 17.774 +.190 17.584 4025 ---- ---- ---- ---- 18.011 +.190 17.821 4050 ---- ---- ---- ---- 18.249 +.191 18.058 4075 ---- ---- ---- ---- 18.486 +.191 18.295 4100 ---- ---- ---- ---- 18.725 +.193 18.532 4125 ---- ---- ---- ---- 18.963 +.193 18.770 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .521 +.012 .509 1050 ---- ---- ---- ---- .550 +.013 .537 1075 ---- ---- ---- ---- .580 +.014 .566 1100 ---- ---- ---- ---- .610 +.014 .596 1125 ---- ---- ---- ---- .641 +.015 .626 1150 ---- ---- ---- ---- .672 +.015 .657 1175 ---- ---- ---- ---- .705 +.017 .688 1200 ---- ---- ---- ---- .738 +.018 .720 1225 ---- ---- ---- ---- .771 +.018 .753 1250 ---- ---- ---- ---- .805 +.019 .786 1275 ---- ---- ---- ---- .840 +.020 .820 1300 ---- ---- ---- ---- .876 +.021 .855 1325 ---- ---- ---- ---- .912 +.022 .890 1350 ---- ---- ---- ---- .949 +.023 .926 1375 ---- ---- ---- ---- .986 +.023 .963 1400 ---- ---- ---- ---- 1.025 +.025 1.000 1425 ---- ---- ---- ---- 1.063 +.025 1.038 1450 ---- ---- ---- ---- 1.103 +.027 1.076 1475 ---- ---- ---- ---- 1.143 +.028 1.115 1500 ---- ---- ---- ---- 1.184 +.029 1.155 1525 ---- ---- ---- ---- 1.226 +.031 1.195 1550 ---- ---- ---- ---- 1.268 +.032 1.236 1575 ---- ---- ---- ---- 1.311 +.033 1.278 1600 ---- ---- ---- ---- 1.355 +.034 1.321 1625 ---- ---- ---- ---- 1.399 +.035 1.364 1650 ---- ---- ---- ---- 1.445 +.036 1.409 1675 ---- ---- ---- ---- 1.493 +.038 1.455 1700 ---- ---- ---- ---- 1.542 +.040 1.502 1725 ---- ---- ---- ---- 1.592 +.041 1.551 1750 ---- ---- ---- ---- 1.645 +.042 1.603 1775 ---- ---- ---- ---- 1.699 +.043 1.656 1800 ---- ---- ---- ---- 1.757 +.046 1.711 1825 ---- ---- ---- ---- 1.817 +.047 1.770 1850 ---- ---- ---- ---- 1.879 +.048 1.831 1875 ---- ---- ---- ---- 1.945 +.050 1.895 1900 ---- ---- ---- ---- 2.014 +.052 1.962 1925 ---- ---- ---- ---- 2.086 +.053 2.033 1950 ---- ---- ---- ---- 2.162 +.056 2.106 1975 ---- ---- ---- ---- 2.240 +.057 2.183 2000 ---- ---- ---- ---- 2.322 +.059 2.263 2025 ---- ---- ---- ---- 2.407 +.061 2.346 2050 ---- ---- ---- ---- 2.496 +.063 2.433 2075 ---- ---- ---- ---- 2.588 +.066 2.522 2100 ---- ---- ---- ---- 2.683 +.067 2.616 2125 ---- ---- ---- ---- 2.782 +.070 2.712 2150 ---- ---- ---- ---- 2.884 +.072 2.812 2175 ---- ---- ---- ---- 2.989 +.073 2.916 2200 ---- ---- ---- ---- 3.099 +.076 3.023 2225 ---- ---- ---- ---- 3.212 +.078 3.134 2250 ---- ---- ---- ---- 3.329 +.080 3.249 2275 ---- ---- ---- ---- 3.449 +.082 3.367 2300 ---- ---- ---- ---- 3.574 +.084 3.490 2325 ---- ---- ---- ---- 3.703 +.087 3.616 2350 ---- ---- ---- ---- 3.835 +.088 3.747 2375 ---- ---- ---- ---- 3.972 +.090 3.882 2400 ---- ---- ---- ---- 4.113 +.093 4.020 2425 ---- ---- ---- ---- 4.258 +.095 4.163 2450 ---- ---- ---- ---- 4.407 +.097 4.310 2475 ---- ---- ---- ---- 4.560 +.099 4.461 2500 ---- ---- ---- ---- 4.716 +.101 4.615 2525 ---- ---- ---- ---- 4.877 +.103 4.774 2550 ---- ---- ---- ---- 5.041 +.105 4.936 2575 ---- ---- ---- ---- 5.208 +.106 5.102 2600 ---- ---- ---- ---- 5.379 +.108 5.271 2625 ---- ---- ---- ---- 5.554 +.111 5.443 2650 ---- ---- ---- ---- 5.731 +.112 5.619 2675 ---- ---- ---- ---- 5.912 +.114 5.798 2700 ---- ---- ---- ---- 6.096 +.116 5.980 2725 ---- ---- ---- ---- 6.282 +.117 6.165 2750 ---- ---- ---- ---- 6.471 +.119 6.352 2775 ---- ---- ---- ---- 6.663 +.121 6.542 2800 ---- ---- ---- ---- 6.857 +.122 6.735 2825 ---- ---- ---- ---- 7.053 +.123 6.930 2850 ---- ---- ---- ---- 7.252 +.125 7.127 2875 ---- ---- ---- ---- 7.452 +.126 7.326 2900 ---- ---- ---- ---- 7.654 +.128 7.526 2925 ---- ---- ---- ---- 7.858 +.129 7.729 2950 ---- ---- ---- ---- 8.063 +.130 7.933 2975 ---- ---- ---- ---- 8.270 +.132 8.138 3000 ---- ---- ---- ---- 8.478 +.133 8.345 3025 ---- ---- ---- ---- 8.687 +.134 8.553 3050 ---- ---- ---- ---- 8.898 +.136 8.762 3075 ---- ---- ---- ---- 9.110 +.137 8.973 3100 ---- ---- ---- ---- 9.322 +.137 9.185 3125 ---- ---- ---- ---- 9.536 +.139 9.397 3150 ---- ---- ---- ---- 9.751 +.140 9.611 3175 ---- ---- ---- ---- 9.966 +.141 9.825 3200 ---- ---- ---- ---- 10.183 +.142 10.041 3225 ---- ---- ---- ---- 10.400 +.143 10.257 3250 ---- ---- ---- ---- 10.618 +.144 10.474 3275 ---- ---- ---- ---- 10.836 +.145 10.691 3300 ---- ---- ---- ---- 11.056 +.147 10.909 3325 ---- ---- ---- ---- 11.275 +.147 11.128 3350 ---- ---- ---- ---- 11.496 +.148 11.348 3375 ---- ---- ---- ---- 11.717 +.149 11.568 3400 ---- ---- ---- ---- 11.939 +.151 11.788 3425 ---- ---- ---- ---- 12.161 +.151 12.010 3450 ---- ---- ---- ---- 12.383 +.151 12.232 3475 ---- ---- ---- ---- 12.607 +.153 12.454 3500 ---- ---- ---- ---- 12.830 +.153 12.677 3525 ---- ---- ---- ---- 13.055 +.155 12.900 3550 ---- ---- ---- ---- 13.279 +.155 13.124 3575 ---- ---- ---- ---- 13.504 +.156 13.348 3600 ---- ---- ---- ---- 13.730 +.157 13.573 3625 ---- ---- ---- ---- 13.956 +.158 13.798 3650 ---- ---- ---- ---- 14.183 +.159 14.024 3675 ---- ---- ---- ---- 14.410 +.160 14.250 3700 ---- ---- ---- ---- 14.637 +.160 14.477 3725 ---- ---- ---- ---- 14.865 +.161 14.704 3750 ---- ---- ---- ---- 15.094 +.162 14.932 3775 ---- ---- ---- ---- 15.323 +.163 15.160 3800 ---- ---- ---- ---- 15.553 +.164 15.389 3825 ---- ---- ---- ---- 15.783 +.164 15.619 3850 ---- ---- ---- ---- 16.013 +.165 15.848 3875 ---- ---- ---- ---- 16.245 +.166 16.079 3900 ---- ---- ---- ---- 16.476 +.166 16.310 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .646 +.013 .633 1050 ---- ---- ---- ---- .679 +.014 .665 1075 ---- ---- ---- ---- .712 +.015 .697 1100 ---- ---- ---- ---- .746 +.015 .731 1125 ---- ---- ---- ---- .780 +.016 .764 1150 ---- ---- ---- ---- .815 +.016 .799 1175 ---- ---- ---- ---- .851 +.018 .833 1200 ---- ---- ---- ---- .887 +.018 .869 1225 ---- ---- ---- ---- .924 +.019 .905 1250 ---- ---- ---- ---- .961 +.020 .941 1275 ---- ---- ---- ---- .999 +.021 .978 1300 ---- ---- ---- ---- 1.038 +.022 1.016 1325 ---- ---- ---- ---- 1.077 +.023 1.054 1350 ---- ---- ---- ---- 1.116 +.023 1.093 1375 ---- ---- ---- ---- 1.156 +.024 1.132 1400 ---- ---- ---- ---- 1.197 +.026 1.171 1425 ---- ---- ---- ---- 1.238 +.026 1.212 1450 ---- ---- ---- ---- 1.280 +.028 1.252 1475 ---- ---- ---- ---- 1.322 +.028 1.294 1500 ---- ---- ---- ---- 1.365 +.029 1.336 1525 ---- ---- ---- ---- 1.409 +.031 1.378 1550 ---- ---- ---- ---- 1.453 +.032 1.421 1575 ---- ---- ---- ---- 1.497 +.033 1.464 1600 ---- ---- ---- ---- 1.543 +.034 1.509 1625 ---- ---- ---- ---- 1.589 +.035 1.554 1650 ---- ---- ---- ---- 1.636 +.036 1.600 1675 ---- ---- ---- ---- 1.685 +.038 1.647 1700 ---- ---- ---- ---- 1.735 +.039 1.696 1725 ---- ---- ---- ---- 1.787 +.041 1.746 1750 ---- ---- ---- ---- 1.840 +.042 1.798 1775 ---- ---- ---- ---- 1.896 +.043 1.853 1800 ---- ---- ---- ---- 1.954 +.045 1.909 1825 ---- ---- ---- ---- 2.015 +.046 1.969 1850 ---- ---- ---- ---- 2.079 +.048 2.031 1875 ---- ---- ---- ---- 2.146 +.050 2.096 1900 ---- ---- ---- ---- 2.216 +.052 2.164 1925 ---- ---- ---- ---- 2.288 +.052 2.236 1950 ---- ---- ---- ---- 2.365 +.055 2.310 1975 ---- ---- ---- ---- 2.444 +.057 2.387 2000 ---- ---- ---- ---- 2.526 +.058 2.468 2025 ---- ---- ---- ---- 2.612 +.060 2.552 2050 ---- ---- ---- ---- 2.701 +.062 2.639 2075 ---- ---- ---- ---- 2.793 +.063 2.730 2100 ---- ---- ---- ---- 2.889 +.066 2.823 2125 ---- ---- ---- ---- 2.988 +.068 2.920 2150 ---- ---- ---- ---- 3.090 +.069 3.021 2175 ---- ---- ---- ---- 3.196 +.072 3.124 2200 ---- ---- ---- ---- 3.305 +.073 3.232 2225 ---- ---- ---- ---- 3.418 +.075 3.343 2250 ---- ---- ---- ---- 3.534 +.077 3.457 2275 ---- ---- ---- ---- 3.655 +.079 3.576 2300 ---- ---- ---- ---- 3.779 +.081 3.698 2325 ---- ---- ---- ---- 3.907 +.083 3.824 2350 ---- ---- ---- ---- 4.039 +.084 3.955 2375 ---- ---- ---- ---- 4.175 +.086 4.089 2400 ---- ---- ---- ---- 4.316 +.089 4.227 2425 ---- ---- ---- ---- 4.460 +.090 4.370 2450 ---- ---- ---- ---- 4.608 +.092 4.516 2475 ---- ---- ---- ---- 4.760 +.094 4.666 2500 ---- ---- ---- ---- 4.916 +.096 4.820 2525 ---- ---- ---- ---- 5.076 +.098 4.978 2550 ---- ---- ---- ---- 5.239 +.099 5.140 2575 ---- ---- ---- ---- 5.406 +.101 5.305 2600 ---- ---- ---- ---- 5.577 +.104 5.473 2625 ---- ---- ---- ---- 5.750 +.105 5.645 2650 ---- ---- ---- ---- 5.927 +.106 5.821 2675 ---- ---- ---- ---- 6.107 +.108 5.999 2700 ---- ---- ---- ---- 6.290 +.110 6.180 2725 ---- ---- ---- ---- 6.476 +.111 6.365 2750 ---- ---- ---- ---- 6.664 +.112 6.552 2775 ---- ---- ---- ---- 6.855 +.114 6.741 2800 ---- ---- ---- ---- 7.048 +.115 6.933 2825 ---- ---- ---- ---- 7.244 +.117 7.127 2850 ---- ---- ---- ---- 7.442 +.118 7.324 2875 ---- ---- ---- ---- 7.641 +.119 7.522 2900 ---- ---- ---- ---- 7.843 +.121 7.722 2925 ---- ---- ---- ---- 8.046 +.122 7.924 2950 ---- ---- ---- ---- 8.250 +.123 8.127 2975 ---- ---- ---- ---- 8.456 +.124 8.332 3000 ---- ---- ---- ---- 8.663 +.125 8.538 3025 ---- ---- ---- ---- 8.872 +.127 8.745 3050 ---- ---- ---- ---- 9.082 +.128 8.954 3075 ---- ---- ---- ---- 9.293 +.129 9.164 3100 ---- ---- ---- ---- 9.505 +.130 9.375 3125 ---- ---- ---- ---- 9.718 +.131 9.587 3150 ---- ---- ---- ---- 9.931 +.131 9.800 3175 ---- ---- ---- ---- 10.146 +.133 10.013 3200 ---- ---- ---- ---- 10.362 +.134 10.228 3225 ---- ---- ---- ---- 10.578 +.135 10.443 3250 ---- ---- ---- ---- 10.795 +.136 10.659 3275 ---- ---- ---- ---- 11.012 +.136 10.876 3300 ---- ---- ---- ---- 11.231 +.138 11.093 3325 ---- ---- ---- ---- 11.449 +.138 11.311 3350 ---- ---- ---- ---- 11.669 +.139 11.530 3375 ---- ---- ---- ---- 11.889 +.140 11.749 3400 ---- ---- ---- ---- 12.109 +.141 11.968 3425 ---- ---- ---- ---- 12.330 +.141 12.189 3450 ---- ---- ---- ---- 12.552 +.143 12.409 3475 ---- ---- ---- ---- 12.774 +.143 12.631 3500 ---- ---- ---- ---- 12.997 +.145 12.852 3525 ---- ---- ---- ---- 13.220 +.145 13.075 3550 ---- ---- ---- ---- 13.443 +.146 13.297 3575 ---- ---- ---- ---- 13.667 +.147 13.520 3600 ---- ---- ---- ---- 13.891 +.147 13.744 3625 ---- ---- ---- ---- 14.116 +.148 13.968 3650 ---- ---- ---- ---- 14.342 +.149 14.193 3675 ---- ---- ---- ---- 14.568 +.150 14.418 3700 ---- ---- ---- ---- 14.794 +.151 14.643 3725 ---- ---- ---- ---- 15.021 +.151 14.870 3750 ---- ---- ---- ---- 15.248 +.152 15.096 3775 ---- ---- ---- ---- 15.476 +.152 15.324 3800 ---- ---- ---- ---- 15.704 +.153 15.551 3825 ---- ---- ---- ---- 15.933 +.154 15.779 3850 ---- ---- ---- ---- 16.163 +.155 16.008 3875 ---- ---- ---- ---- 16.393 +.156 16.237 3900 ---- ---- ---- ---- 16.623 +.156 16.467 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .819 +.014 .805 1050 ---- ---- ---- ---- .856 +.015 .841 1075 ---- ---- ---- ---- .894 +.016 .878 1100 ---- ---- ---- ---- .932 +.016 .916 1125 ---- ---- ---- ---- .971 +.017 .954 1150 ---- ---- ---- ---- 1.010 +.018 .992 1175 ---- ---- ---- ---- 1.049 +.018 1.031 1200 ---- ---- ---- ---- 1.089 +.019 1.070 1225 ---- ---- ---- ---- 1.130 +.020 1.110 1250 ---- ---- ---- ---- 1.171 +.021 1.150 1275 ---- ---- ---- ---- 1.212 +.021 1.191 1300 ---- ---- ---- ---- 1.254 +.022 1.232 1325 ---- ---- ---- ---- 1.296 +.023 1.273 1350 ---- ---- ---- ---- 1.339 +.024 1.315 1375 ---- ---- ---- ---- 1.382 +.025 1.357 1400 ---- ---- ---- ---- 1.426 +.027 1.399 1425 ---- ---- ---- ---- 1.469 +.027 1.442 1450 ---- ---- ---- ---- 1.514 +.028 1.486 1475 ---- ---- ---- ---- 1.559 +.029 1.530 1500 ---- ---- ---- ---- 1.604 +.030 1.574 1525 ---- ---- ---- ---- 1.649 +.031 1.618 1550 ---- ---- ---- ---- 1.695 +.032 1.663 1575 ---- ---- ---- ---- 1.742 +.033 1.709 1600 ---- ---- ---- ---- 1.789 +.035 1.754 1625 ---- ---- ---- ---- 1.837 +.036 1.801 1650 ---- ---- ---- ---- 1.885 +.036 1.849 1675 ---- ---- ---- ---- 1.935 +.037 1.898 1700 ---- ---- ---- ---- 1.987 +.039 1.948 1725 ---- ---- ---- ---- 2.040 +.041 1.999 1750 ---- ---- ---- ---- 2.094 +.041 2.053 1775 ---- ---- ---- ---- 2.151 +.043 2.108 1800 ---- ---- ---- ---- 2.210 +.044 2.166 1825 ---- ---- ---- ---- 2.272 +.046 2.226 1850 ---- ---- ---- ---- 2.337 +.047 2.290 1875 ---- ---- ---- ---- 2.404 +.048 2.356 1900 ---- ---- ---- ---- 2.475 +.050 2.425 1925 ---- ---- ---- ---- 2.549 +.052 2.497 1950 ---- ---- ---- ---- 2.626 +.053 2.573 1975 ---- ---- ---- ---- 2.706 +.055 2.651 2000 ---- ---- ---- ---- 2.789 +.056 2.733 2025 ---- ---- ---- ---- 2.875 +.058 2.817 2050 ---- ---- ---- ---- 2.964 +.059 2.905 2075 ---- ---- ---- ---- 3.057 +.061 2.996 2100 ---- ---- ---- ---- 3.153 +.063 3.090 2125 ---- ---- ---- ---- 3.252 +.064 3.188 2150 ---- ---- ---- ---- 3.355 +.067 3.288 2175 ---- ---- ---- ---- 3.460 +.068 3.392 2200 ---- ---- ---- ---- 3.570 +.070 3.500 2225 ---- ---- ---- ---- 3.682 +.071 3.611 2250 ---- ---- ---- ---- 3.799 +.073 3.726 2275 ---- ---- ---- ---- 3.919 +.075 3.844 2300 ---- ---- ---- ---- 4.043 +.077 3.966 2325 ---- ---- ---- ---- 4.171 +.079 4.092 2350 ---- ---- ---- ---- 4.303 +.080 4.223 2375 ---- ---- ---- ---- 4.438 +.081 4.357 2400 ---- ---- ---- ---- 4.578 +.083 4.495 2425 ---- ---- ---- ---- 4.722 +.085 4.637 2450 ---- ---- ---- ---- 4.870 +.087 4.783 2475 ---- ---- ---- ---- 5.021 +.088 4.933 2500 ---- ---- ---- ---- 5.177 +.090 5.087 2525 ---- ---- ---- ---- 5.336 +.092 5.244 2550 ---- ---- ---- ---- 5.499 +.093 5.406 2575 ---- ---- ---- ---- 5.665 +.095 5.570 2600 ---- ---- ---- ---- 5.835 +.096 5.739 2625 ---- ---- ---- ---- 6.008 +.098 5.910 2650 ---- ---- ---- ---- 6.184 +.099 6.085 2675 ---- ---- ---- ---- 6.364 +.101 6.263 2700 ---- ---- ---- ---- 6.546 +.102 6.444 2725 ---- ---- ---- ---- 6.731 +.103 6.628 2750 ---- ---- ---- ---- 6.919 +.104 6.815 2775 ---- ---- ---- ---- 7.110 +.106 7.004 2800 ---- ---- ---- ---- 7.303 +.107 7.196 2825 ---- ---- ---- ---- 7.498 +.108 7.390 2850 ---- ---- ---- ---- 7.695 +.109 7.586 2875 ---- ---- ---- ---- 7.894 +.110 7.784 2900 ---- ---- ---- ---- 8.095 +.112 7.983 2925 ---- ---- ---- ---- 8.298 +.113 8.185 2950 ---- ---- ---- ---- 8.502 +.114 8.388 2975 ---- ---- ---- ---- 8.707 +.115 8.592 3000 ---- ---- ---- ---- 8.914 +.116 8.798 3025 ---- ---- ---- ---- 9.122 +.117 9.005 3050 ---- ---- ---- ---- 9.331 +.118 9.213 3075 ---- ---- ---- ---- 9.541 +.118 9.423 3100 ---- ---- ---- ---- 9.753 +.120 9.633 3125 ---- ---- ---- ---- 9.965 +.120 9.845 3150 ---- ---- ---- ---- 10.178 +.121 10.057 3175 ---- ---- ---- ---- 10.392 +.122 10.270 3200 ---- ---- ---- ---- 10.607 +.123 10.484 3225 ---- ---- ---- ---- 10.823 +.124 10.699 3250 ---- ---- ---- ---- 11.039 +.125 10.914 3275 ---- ---- ---- ---- 11.256 +.126 11.130 3300 ---- ---- ---- ---- 11.473 +.126 11.347 3325 ---- ---- ---- ---- 11.691 +.127 11.564 3350 ---- ---- ---- ---- 11.910 +.128 11.782 3375 ---- ---- ---- ---- 12.129 +.129 12.000 3400 ---- ---- ---- ---- 12.348 +.129 12.219 3425 ---- ---- ---- ---- 12.569 +.131 12.438 3450 ---- ---- ---- ---- 12.789 +.131 12.658 3475 ---- ---- ---- ---- 13.010 +.131 12.879 3500 ---- ---- ---- ---- 13.232 +.133 13.099 3525 ---- ---- ---- ---- 13.454 +.133 13.321 3550 ---- ---- ---- ---- 13.676 +.134 13.542 3575 ---- ---- ---- ---- 13.899 +.135 13.764 3600 ---- ---- ---- ---- 14.122 +.135 13.987 3625 ---- ---- ---- ---- 14.346 +.136 14.210 3650 ---- ---- ---- ---- 14.570 +.136 14.434 3675 ---- ---- ---- ---- 14.795 +.137 14.658 3700 ---- ---- ---- ---- 15.020 +.138 14.882 3725 ---- ---- ---- ---- 15.246 +.138 15.108 3750 ---- ---- ---- ---- 15.472 +.139 15.333 3775 ---- ---- ---- ---- 15.699 +.140 15.559 3800 ---- ---- ---- ---- 15.926 +.140 15.786 3825 ---- ---- ---- ---- 16.154 +.141 16.013 3850 ---- ---- ---- ---- 16.383 +.142 16.241 3875 ---- ---- ---- ---- 16.611 +.142 16.469 3900 ---- ---- ---- ---- 16.840 +.142 16.698 3925 ---- ---- ---- ---- 17.070 +.143 16.927 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.429 +.023 1.406 1325 ---- ---- ---- ---- 1.474 +.024 1.450 1350 ---- ---- ---- ---- 1.519 +.025 1.494 1375 ---- ---- ---- ---- 1.564 +.025 1.539 1400 ---- ---- ---- ---- 1.610 +.026 1.584 1425 ---- ---- ---- ---- 1.656 +.027 1.629 1450 ---- ---- ---- ---- 1.703 +.028 1.675 1475 ---- ---- ---- ---- 1.750 +.029 1.721 1500 ---- ---- ---- ---- 1.797 +.030 1.767 1525 ---- ---- ---- ---- 1.844 +.031 1.813 1550 ---- ---- ---- ---- 1.892 +.032 1.860 1575 ---- ---- ---- ---- 1.940 +.033 1.907 1600 ---- ---- ---- ---- 1.988 +.034 1.954 1625 ---- ---- ---- ---- 2.037 +.035 2.002 1650 ---- ---- ---- ---- 2.087 +.036 2.051 1675 ---- ---- ---- ---- 2.138 +.038 2.100 1700 ---- ---- ---- ---- 2.189 +.038 2.151 1725 ---- ---- ---- ---- 2.242 +.039 2.203 1750 ---- ---- ---- ---- 2.297 +.041 2.256 1775 ---- ---- ---- ---- 2.353 +.042 2.311 1800 ---- ---- ---- ---- 2.412 +.044 2.368 1825 ---- ---- ---- ---- 2.473 +.045 2.428 1850 ---- ---- ---- ---- 2.536 +.046 2.490 1875 ---- ---- ---- ---- 2.602 +.047 2.555 1900 ---- ---- ---- ---- 2.672 +.049 2.623 1925 ---- ---- ---- ---- 2.744 +.050 2.694 1950 ---- ---- ---- ---- 2.819 +.051 2.768 1975 ---- ---- ---- ---- 2.898 +.053 2.845 2000 ---- ---- ---- ---- 2.979 +.054 2.925 2025 ---- ---- ---- ---- 3.064 +.056 3.008 2050 ---- ---- ---- ---- 3.152 +.057 3.095 2075 ---- ---- ---- ---- 3.243 +.059 3.184 2100 ---- ---- ---- ---- 3.338 +.061 3.277 2125 ---- ---- ---- ---- 3.435 +.062 3.373 2150 ---- ---- ---- ---- 3.536 +.064 3.472 2175 ---- ---- ---- ---- 3.640 +.066 3.574 2200 ---- ---- ---- ---- 3.747 +.067 3.680 2225 ---- ---- ---- ---- 3.858 +.069 3.789 2250 ---- ---- ---- ---- 3.972 +.070 3.902 2275 ---- ---- ---- ---- 4.090 +.072 4.018 2300 ---- ---- ---- ---- 4.212 +.074 4.138 2325 ---- ---- ---- ---- 4.337 +.075 4.262 2350 ---- ---- ---- ---- 4.466 +.076 4.390 2375 ---- ---- ---- ---- 4.600 +.079 4.521 2400 ---- ---- ---- ---- 4.737 +.080 4.657 2425 ---- ---- ---- ---- 4.878 +.081 4.797 2450 ---- ---- ---- ---- 5.023 +.083 4.940 2475 ---- ---- ---- ---- 5.172 +.084 5.088 2500 ---- ---- ---- ---- 5.325 +.086 5.239 2525 ---- ---- ---- ---- 5.482 +.088 5.394 2550 ---- ---- ---- ---- 5.642 +.089 5.553 2575 ---- ---- ---- ---- 5.806 +.090 5.716 2600 ---- ---- ---- ---- 5.973 +.091 5.882 2625 ---- ---- ---- ---- 6.144 +.093 6.051 2650 ---- ---- ---- ---- 6.319 +.095 6.224 2675 ---- ---- ---- ---- 6.496 +.096 6.400 2700 ---- ---- ---- ---- 6.677 +.097 6.580 2725 ---- ---- ---- ---- 6.860 +.098 6.762 2750 ---- ---- ---- ---- 7.047 +.100 6.947 2775 ---- ---- ---- ---- 7.236 +.101 7.135 2800 ---- ---- ---- ---- 7.427 +.102 7.325 2825 ---- ---- ---- ---- 7.621 +.103 7.518 2850 ---- ---- ---- ---- 7.817 +.104 7.713 2875 ---- ---- ---- ---- 8.016 +.106 7.910 2900 ---- ---- ---- ---- 8.216 +.107 8.109 2925 ---- ---- ---- ---- 8.417 +.107 8.310 2950 ---- ---- ---- ---- 8.621 +.109 8.512 2975 ---- ---- ---- ---- 8.825 +.109 8.716 3000 ---- ---- ---- ---- 9.032 +.111 8.921 3025 ---- ---- ---- ---- 9.239 +.111 9.128 3050 ---- ---- ---- ---- 9.448 +.112 9.336 3075 ---- ---- ---- ---- 9.658 +.113 9.545 3100 ---- ---- ---- ---- 9.869 +.114 9.755 3125 ---- ---- ---- ---- 10.081 +.115 9.966 3150 ---- ---- ---- ---- 10.294 +.115 10.179 3175 ---- ---- ---- ---- 10.508 +.116 10.392 3200 ---- ---- ---- ---- 10.722 +.116 10.606 3225 ---- ---- ---- ---- 10.938 +.117 10.821 3250 ---- ---- ---- ---- 11.154 +.117 11.037 3275 ---- ---- ---- ---- 11.372 +.119 11.253 3300 ---- ---- ---- ---- 11.589 +.119 11.470 3325 ---- ---- ---- ---- 11.808 +.120 11.688 3350 ---- ---- ---- ---- 12.026 +.120 11.906 3375 ---- ---- ---- ---- 12.245 +.121 12.124 3400 ---- ---- ---- ---- 12.465 +.122 12.343 3425 ---- ---- ---- ---- 12.685 +.123 12.562 3450 ---- ---- ---- ---- 12.904 +.123 12.781 3475 ---- ---- ---- ---- 13.125 +.125 13.000 3500 ---- ---- ---- ---- 13.345 +.126 13.219 3525 ---- ---- ---- ---- 13.565 +.126 13.439 3550 ---- ---- ---- ---- 13.785 +.127 13.658 3575 ---- ---- ---- ---- 14.004 +.127 13.877 3600 ---- ---- ---- ---- 14.224 +.128 14.096 3625 ---- ---- ---- ---- 14.443 +.129 14.314 3650 ---- ---- ---- ---- 14.661 +.129 14.532 3675 ---- ---- ---- ---- 14.880 +.130 14.750 3700 ---- ---- ---- ---- 15.097 +.130 14.967 3725 ---- ---- ---- ---- 15.314 +.131 15.183 3750 ---- ---- ---- ---- 15.531 +.132 15.399 3775 ---- ---- ---- ---- 15.747 +.131 15.616 3800 ---- ---- ---- ---- 15.964 +.132 15.832 3825 ---- ---- ---- ---- 16.182 +.133 16.049 3850 ---- ---- ---- ---- 16.400 +.133 16.267 3875 ---- ---- ---- ---- 16.618 +.133 16.485 3900 ---- ---- ---- ---- 16.838 +.135 16.703 3925 ---- ---- ---- ---- 17.057 +.134 16.923 SO JUL28 Silver Option PUT 1425 ---- ---- ---- ---- 1.655 +.026 1.629 1450 ---- ---- ---- ---- 1.713 +.027 1.686 1475 ---- ---- ---- ---- 1.772 +.028 1.744 1500 ---- ---- ---- ---- 1.832 +.029 1.803 1525 ---- ---- ---- ---- 1.892 +.030 1.862 1550 ---- ---- ---- ---- 1.954 +.031 1.923 1575 ---- ---- ---- ---- 2.016 +.032 1.984 1600 ---- ---- ---- ---- 2.079 +.033 2.046 1625 ---- ---- ---- ---- 2.143 +.034 2.109 1650 ---- ---- ---- ---- 2.207 +.034 2.173 1675 ---- ---- ---- ---- 2.273 +.036 2.237 1700 ---- ---- ---- ---- 2.340 +.037 2.303 1725 ---- ---- ---- ---- 2.407 +.038 2.369 1750 ---- ---- ---- ---- 2.475 +.039 2.436 1775 ---- ---- ---- ---- 2.544 +.040 2.504 1800 ---- ---- ---- ---- 2.614 +.042 2.572 1825 ---- ---- ---- ---- 2.685 +.043 2.642 1850 ---- ---- ---- ---- 2.757 +.044 2.713 1875 ---- ---- ---- ---- 2.829 +.045 2.784 1900 ---- ---- ---- ---- 2.903 +.046 2.857 1925 ---- ---- ---- ---- 2.978 +.048 2.930 1950 ---- ---- ---- ---- 3.055 +.049 3.006 1975 ---- ---- ---- ---- 3.133 +.050 3.083 2000 ---- ---- ---- ---- 3.214 +.052 3.162 2025 ---- ---- ---- ---- 3.297 +.054 3.243 2050 ---- ---- ---- ---- 3.382 +.055 3.327 2075 ---- ---- ---- ---- 3.470 +.056 3.414 2100 ---- ---- ---- ---- 3.562 +.058 3.504 2125 ---- ---- ---- ---- 3.657 +.059 3.598 2150 ---- ---- ---- ---- 3.755 +.060 3.695 2175 ---- ---- ---- ---- 3.858 +.062 3.796 2200 ---- ---- ---- ---- 3.964 +.063 3.901 2225 ---- ---- ---- ---- 4.074 +.065 4.009 2250 ---- ---- ---- ---- 4.188 +.066 4.122 2275 ---- ---- ---- ---- 4.306 +.068 4.238 2300 ---- ---- ---- ---- 4.427 +.068 4.359 2325 ---- ---- ---- ---- 4.553 +.070 4.483 2350 ---- ---- ---- ---- 4.683 +.072 4.611 2375 ---- ---- ---- ---- 4.816 +.073 4.743 2400 ---- ---- ---- ---- 4.953 +.074 4.879 2425 ---- ---- ---- ---- 5.095 +.077 5.018 2450 ---- ---- ---- ---- 5.240 +.078 5.162 2475 ---- ---- ---- ---- 5.388 +.079 5.309 2500 ---- ---- ---- ---- 5.541 +.080 5.461 2525 ---- ---- ---- ---- 5.697 +.082 5.615 2550 ---- ---- ---- ---- 5.857 +.083 5.774 2575 ---- ---- ---- ---- 6.020 +.084 5.936 2600 ---- ---- ---- ---- 6.187 +.085 6.102 2625 ---- ---- ---- ---- 6.357 +.086 6.271 2650 ---- ---- ---- ---- 6.531 +.088 6.443 2675 ---- ---- ---- ---- 6.708 +.089 6.619 2700 ---- ---- ---- ---- 6.888 +.090 6.798 2725 ---- ---- ---- ---- 7.072 +.092 6.980 2750 ---- ---- ---- ---- 7.258 +.093 7.165 2775 ---- ---- ---- ---- 7.447 +.094 7.353 2800 ---- ---- ---- ---- 7.638 +.094 7.544 2825 ---- ---- ---- ---- 7.832 +.096 7.736 2850 ---- ---- ---- ---- 8.028 +.096 7.932 2875 ---- ---- ---- ---- 8.226 +.097 8.129 2900 ---- ---- ---- ---- 8.426 +.098 8.328 2925 ---- ---- ---- ---- 8.628 +.099 8.529 2950 ---- ---- ---- ---- 8.831 +.100 8.731 2975 ---- ---- ---- ---- 9.035 +.100 8.935 3000 ---- ---- ---- ---- 9.241 +.101 9.140 3025 ---- ---- ---- ---- 9.449 +.103 9.346 3050 ---- ---- ---- ---- 9.657 +.103 9.554 3075 ---- ---- ---- ---- 9.867 +.104 9.763 3100 ---- ---- ---- ---- 10.077 +.104 9.973 3125 ---- ---- ---- ---- 10.289 +.105 10.184 3150 ---- ---- ---- ---- 10.502 +.106 10.396 3175 ---- ---- ---- ---- 10.716 +.107 10.609 3200 ---- ---- ---- ---- 10.930 +.107 10.823 3225 ---- ---- ---- ---- 11.146 +.108 11.038 3250 ---- ---- ---- ---- 11.362 +.108 11.254 3275 ---- ---- ---- ---- 11.580 +.110 11.470 3300 ---- ---- ---- ---- 11.797 +.109 11.688 3325 ---- ---- ---- ---- 12.016 +.111 11.905 3350 ---- ---- ---- ---- 12.234 +.111 12.123 3375 ---- ---- ---- ---- 12.453 +.111 12.342 3400 ---- ---- ---- ---- 12.672 +.112 12.560 3425 ---- ---- ---- ---- 12.892 +.113 12.779 3450 ---- ---- ---- ---- 13.111 +.114 12.997 3475 ---- ---- ---- ---- 13.330 +.114 13.216 3500 ---- ---- ---- ---- 13.549 +.115 13.434 3525 ---- ---- ---- ---- 13.767 +.115 13.652 3550 ---- ---- ---- ---- 13.985 +.116 13.869 3575 ---- ---- ---- ---- 14.203 +.116 14.087 3600 ---- ---- ---- ---- 14.421 +.117 14.304 3625 ---- ---- ---- ---- 14.639 +.118 14.521 3650 ---- ---- ---- ---- 14.857 +.118 14.739 3675 ---- ---- ---- ---- 15.075 +.119 14.956 3700 ---- ---- ---- ---- 15.293 +.119 15.174 3725 ---- ---- ---- ---- 15.512 +.120 15.392 3750 ---- ---- ---- ---- 15.731 +.121 15.610 3775 ---- ---- ---- ---- 15.951 +.122 15.829 3800 ---- ---- ---- ---- 16.171 +.122 16.049 3825 ---- ---- ---- ---- 16.391 +.122 16.269 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1650 ---- 4.989B 4.391A 4.391A 4.647 -.230 4.877 1675 ---- 4.739B 4.140A 4.140A 4.397 -.230 4.627 1700 ---- 4.489B 3.858A 3.858A 4.147 -.230 4.377 1725 ---- 4.239B 3.612A 3.612A 3.897 -.230 4.127 1750 ---- 4.026B 3.360A 3.360A 3.647 -.230 3.877 1775 ---- 3.810B 3.114A 3.114A 3.397 -.230 3.627 1800 ---- 3.558B 2.862A 2.862A 3.148 -.229 3.377 1825 ---- 3.312B 2.610A 2.610A 2.898 -.229 3.127 1850 ---- 3.060B 2.364A 2.364A 2.649 -.228 2.877 1875 ---- 2.808B 2.118A 2.118A 2.400 -.227 2.627 1900 ---- 2.562B 1.869A 1.869A 2.151 -.227 2.378 1925 ---- 2.310B 1.624A 1.624A 1.903 -.227 2.130 1950 1.617 2.065B 1.379A 1.722B 1.656 -.227 1 1.883 2 2 1975 ---- 1.813B 1.141A 1.813B 1.412 -.226 1.638 2000 ---- 1.568B .911A .911A 1.171 -.226 1.397 1 1 2025 ---- 1.328B .695A 1.328B .938 -.223 1.161 1 2 2040 .783 1.184B .575A .857B .804 -.220 1 1.024 2045 ---- 1.136B .536A 1.136B .760 -.219 .979 2050 .735 1.088B .503A .503A .718 -.217 1 .935 2 2055 ---- 1.040B .471A .471A .676 -.215 .891 2060 ---- .999B .432A .999B .636 -.212 .848 2065 ---- .954B .400A .400A .596 -.210 .806 2070 ---- .909B .376A .909B .558 -.206 .764 2075 ---- .864B .343A .343A .521 -.202 .723 1 2 2080 ---- .819B .311A .819B .485 -.198 .683 2085 ---- .775B .287A .774B .450 -.194 .644 2090 ---- .730B .263A .263A .417 -.189 .606 2095 ---- .693B .239A .693B .385 -.184 .569 2100 .465 .649B .219A .366 .354 -.179 63 .533 14 14 2105 ---- .610B .199A .199A .325 -.173 .498 2110 ---- .571B .183A .571B .298 -.167 .465 2115 .250 .531B .167A .210A .271 -.162 4 .433 2120 .188 .491B .148A .273B .247 -.155 25 .402 2125 .288 .461B .131A .171A .223 -.150 80 .373 2130 .131 .430B .118A .225B .201 -.144 23 .345 2135 .275 .391B .106A .331B .181 -.137 4 .318 2140 .130 .361B .094A .185B .162 -.131 5 .293 2145 .098 .331B .085A .159A .145 -.124 17 .269 7 13 2150 .235 .305B .076A .130 .129 -.117 154 .246 101 71 2155 .204 .281B .069A .069A .115 -.110 5 .225 1 2 2160 .185 .255B .062 .120B .102 -.103 8 .205 24 19 2165 .064 .235B .055A .108B .091 -.096 2 .187 24 26 2170 ---- .211B .049A .211B .081 -.089 1 .170 45 2175 .105 .192B .044A .085B .072 -.082 422 .154 16 42 2180 .041 .175B .039A .075B .064 -.076 17 .140 94 30 2185 .113 .157B .036A .067B .057 -.070 18 .127 7 9 2190 .035 .141B .032A .032A .050 -.065 12 .115 2 1 2195 .090 .126B .028A .052B .045 -.059 17 .104 13 2200 .081 .111B .026A .046B .039 -.055 51 .094 34 68 2205 .032 .101B .023A .041B .035 -.050 22 .085 2 2210 ---- .089B .020A .089B .031 -.046 .077 66 206 2215 ---- .079B .019A .079B .027 -.043 7 .070 3 2220 .034 .069B .018A .018A .024 -.039 10 .063 5 2225 ---- .062B .016A .016A .021 -.036 403 .057 21 408 2230 .033 .054B .015A .015A .019 -.033 10 .052 6 1 2235 .015 .048B .013A .019B .017 -.030 8 .047 7 8 2240 .018 .018 .012A .018 .015 -.028 20 .043 8 2245 .032 .032 .013A .035B .013 -.026 3 .039 35 2250 .031 .031 .010 .012B .012 -.023 55 .035 4 86 2255 ---- ---- .012A .012A .011 -.021 .032 1 25 2260 ---- ---- .011A .011A .010 -.020 .030 6 20 2265 ---- ---- .011A .011A .009 -.018 .027 20 2270 ---- ---- .010A .010A .008 -.017 .025 1 43 2275 .007 .007 .007 .007 .007 -.016 2 .023 3 111 2280 ---- ---- .010A .010A .007 -.014 .021 10 2285 ---- ---- .009A .009A .006 -.013 .019 4 2290 .007 .007 .007 .007 .006 -.011 3 .017 3 6 2295 ---- ---- .009A .009A .005 -.011 .016 51 2300 .003 .003 .002 .003B .005 -.009 40 .014 6 86 2305 ---- ---- .008A .008A .005 -.008 .013 34 2310 ---- ---- .008A .008A .004 -.008 .012 4 2315 ---- ---- .008A .008A .004 -.007 .011 2 2320 ---- ---- .008A .008A .004 -.006 .010 5 2325 ---- ---- .008A .008A .004 -.005 .009 42 2330 .005 .005 .005 .005 .003 -.005 8 .008 23 2335 ---- ---- .007A .007A .003 -.005 .008 5 2340 ---- ---- ---- ---- .003 -.004 .007 2345 ---- ---- ---- ---- .003 -.004 .007 1 2350 .005 .005 .005 .005 .003 -.003 2 .006 7 2355 ---- ---- ---- ---- .003 -.003 .006 8 2360 ---- ---- ---- ---- .002 -.003 .005 13 2365 ---- ---- ---- ---- .002 -.003 .005 4 2370 ---- ---- ---- ---- .002 -.002 .004 7 2375 ---- ---- ---- ---- .002 -.002 6 .004 22 2380 ---- ---- ---- ---- .002 -.002 .004 29 2385 ---- ---- ---- ---- .002 -.001 .003 20 2390 ---- ---- ---- ---- .002 -.001 .003 4 2395 ---- ---- ---- ---- .002 -.001 .003 16 2400 ---- ---- ---- ---- .002 -.001 .003 151 2405 ---- ---- ---- ---- .002 .000 .002 2410 ---- ---- ---- ---- .002 .000 .002 7 2415 ---- ---- ---- ---- .002 .000 .002 2 2420 ---- ---- ---- ---- .001 -.001 .002 7 2425 ---- ---- ---- ---- .001 -.001 .002 35 2430 ---- ---- ---- ---- .001 -.001 .002 1 2435 ---- ---- ---- ---- .001 -.001 .002 1 2440 ---- ---- ---- ---- .001 .000 .001 2445 ---- ---- ---- ---- .001 .000 .001 5 2450 .004 .004 .002A .002A .001 .000 10 .001 59 2455 ---- ---- ---- ---- .001 .000 .001 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 .001 .001 .001 .001 .000 12 .001 5 2700 .001 .001 .001 .001 .001 .000 9 .001 15 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 EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options PUT 1650 ---- ---- ---- ---- .001 .000 .001 1675 ---- ---- ---- ---- .001 .000 .001 1700 ---- ---- ---- ---- .001 .000 .001 1725 ---- ---- ---- ---- .001 .000 .001 1750 ---- ---- ---- ---- .001 .000 .001 1 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .002 +.001 .001 1825 ---- ---- ---- ---- .002 +.001 .001 1850 ---- ---- ---- ---- .003 +.002 .001 1875 ---- ---- ---- ---- .004 +.003 .001 1900 .004 .004 .004 .004 .005 +.003 9 .002 1925 ---- .005B ---- .005B .007 +.004 .003 1950 ---- .012B ---- .012B .010 +.004 .006 25 25 1975 ---- .025B .009A .025B .016 +.005 4 .011 5 6 2000 .026 .046B .014A .046B .025 +.005 14 .020 16 40 2025 .054 .079B .020A .038A .042 +.007 10 .035 26 21 2040 .085 .110B .028A .052A .058 +.011 10 .047 2045 .112 .123B .031A .058A .064 +.011 3 .053 2050 .063 .136B .035A .065A .072 +.014 30 .058 30 42 2055 ---- .151B .038A .151B .080 +.016 .064 2060 .105 .168B .043A .120B .090 +.019 15 .071 40 40 2065 .100 .185B .047A .133B .100 +.021 6 .079 2070 .208 .210B .052A .098A .112 +.025 3 .087 2075 .184 .227B .058A .110A .125 +.029 123 .096 16 46 2080 .231 .248B .063A .121A .139 +.033 3 .106 3 3 2085 ---- .272B .070A .272B .154 +.037 .117 2090 .224 .298B .078A .149A .171 +.042 14 .129 2095 ---- .325B .087A .325B .189 +.047 .142 2100 .128 .353B .097A .202 .208 +.052 21 .156 77 79 2105 .151 .378B .107A .378B .229 +.058 15 .171 2110 ---- .409B .117A .409B .252 +.064 .188 2115 ---- .441B .132A .441B .275 +.069 .206 2120 .320 .473B .147A .281B .301 +.076 8 .225 2125 .297 .513B .161A .161A .327 +.081 21 .246 6 7 2130 ---- .552B .178A .552B .355 +.087 10 .268 1 1 2135 .277 .585B .197A .197A .385 +.094 2 .291 2140 .274 .625B .219A .625B .416 +.100 1 .316 2145 ---- .665B .239A .665B .449 +.107 .342 3 9 2150 .660 .712B .259A .447A .483 +.114 5 .369 5 86 2155 ---- .753B .287A .753B .519 +.121 .398 1 28 2160 .570 .793B .309A .793B .556 +.128 3 .428 1 7 2165 ---- .841B .339A .840B .595 +.135 7 .460 1 11 2170 ---- .881B .369A .881B .635 +.142 4 .493 6 33 2175 ---- .928B .399A .928B .676 +.149 1 .527 10 26 2180 .745 .973B .429A .671A .718 +.155 2 .563 3 2 2185 ---- 1.022B .459A 1.022B .761 +.161 .600 2190 ---- 1.064B .490A 1.064B .804 +.166 .638 3 2195 ---- 1.113B .529A 1.113B .849 +.172 .677 1 11 2200 ---- 1.162B .560A 1.162B .893 +.176 .717 68 2205 ---- 1.204B .599A 1.204B .939 +.181 .758 1 4 2210 ---- 1.253B .638A 1.253B .985 +.185 .800 2215 ---- 1.302B .675A 1.302B 1.031 +.188 .843 2 13 2220 ---- 1.351B .719A 1.351B 1.078 +.192 .886 84 2225 ---- 1.400B .756A 1.400B 1.125 +.195 .930 2 43 2230 ---- 1.449B .801A 1.449B 1.173 +.198 .975 1 5 2235 ---- 1.498B .845A 1.498B 1.221 +.201 1.020 5 2240 ---- 1.547B .891A 1.547B 1.269 +.204 1.065 8 2245 ---- 1.596B .936A 1.596B 1.317 +.206 1.111 6 2250 ---- 1.645B .976A 1.645B 1.366 +.208 1.158 37 2255 ---- 1.694B 1.024A 1.694B 1.415 +.210 1.205 24 2260 ---- 1.743B 1.072A 1.743B 1.464 +.212 1.252 7 2265 ---- 1.792B 1.120A 1.792B 1.513 +.213 1.300 5 2270 1.568 1.841B 1.168A 1.498A 1.562 +.215 3 1.347 2 19 2275 ---- 1.897B 1.216A 1.897B 1.611 +.216 1.395 1 112 2280 ---- 1.946B 1.264A 1.946B 1.661 +.218 1.443 2 2285 ---- 1.995B 1.312A 1.995B 1.710 +.219 1.491 1 2290 ---- 2.044B 1.360A 2.044B 1.760 +.220 1.540 14 2295 ---- 2.094B 1.408A 2.094B 1.809 +.221 1.588 1 2300 1.880 2.142B 1.456A 2.142B 1.859 +.222 1 1.637 1 62 2305 1.865 2.196B 1.504A 1.504A 1.909 +.223 2 1.686 5 2310 ---- 2.244B 1.552A 2.244B 1.958 +.224 1.734 2315 ---- 2.292B 1.600A 2.292B 2.008 +.225 1.783 2320 ---- 2.340B 1.648A 2.340B 2.058 +.225 1.833 2325 ---- 2.394B 1.704A 2.394B 2.108 +.226 1.882 75 2330 ---- 2.442B 1.750A 2.442B 2.157 +.226 1.931 16 2335 ---- 2.490B 1.799A 2.490B 2.207 +.227 1.980 1 14 2340 ---- 2.544B 1.848A 2.544B 2.257 +.228 2.029 1 6 2345 ---- 2.592B 1.897A 2.592B 2.307 +.228 2.079 2350 2.295 2.640B 1.946A 2.640B 2.357 +.229 2 2.128 21 2355 ---- 2.694B 1.995A 2.694B 2.407 +.229 2.178 1 2360 ---- 2.742B 2.051A 2.742B 2.456 +.229 2.227 2365 ---- 2.790B 2.100A 2.790B 2.506 +.229 2.277 3 2370 ---- 2.844B 2.149A 2.844B 2.556 +.229 2.327 4 2375 ---- 2.892B 2.198A 2.892B 2.606 +.230 2.376 2380 ---- 2.940B 2.247A 2.940B 2.656 +.230 2.426 9 2385 ---- 2.994B 2.296A 2.994B 2.706 +.230 2.476 1 2390 ---- 3.042B 2.345A 3.042B 2.756 +.231 2.525 3 2395 ---- 3.090B 2.394A 3.090B 2.806 +.231 2.575 2400 ---- 3.144B 2.443A 3.144B 2.856 +.231 2.625 2405 ---- 3.192B 2.499A 3.192B 2.906 +.231 2.675 2410 ---- 3.240B 2.548A 3.240B 2.956 +.231 2.725 1 2415 ---- 3.294B 2.597A 3.294B 3.006 +.232 2.774 2420 ---- 3.342B 2.646A 3.342B 3.055 +.231 2.824 2425 ---- 3.390B 2.695A 3.390B 3.105 +.231 2.874 2430 ---- 3.444B 2.744A 3.444B 3.155 +.231 2.924 2435 ---- 3.492B 2.793A 3.492B 3.205 +.231 2.974 3 2440 ---- 3.540B 2.842A 3.540B 3.255 +.231 3.024 1 2445 ---- 3.594B 2.891A 3.594B 3.305 +.232 3.073 1 2450 ---- 3.642B 2.946A 3.642B 3.355 +.232 3.123 1 2455 ---- 3.690B 2.994A 3.690B 3.405 +.232 3.173 1 2460 ---- 3.744B 3.042A 3.744B 3.455 +.232 3.223 2465 ---- 3.792B 3.096A 3.792B 3.505 +.232 3.273 1 2470 ---- 3.840B 3.144A 3.840B 3.555 +.232 3.323 2 2475 ---- 3.894B 3.192A 3.894B 3.605 +.232 3.373 2480 ---- 3.942B 3.246A 3.942B 3.655 +.232 3.423 2485 ---- 3.990B 3.294A 3.990B 3.705 +.232 3.473 2 2500 ---- 4.140B 3.444A 4.140B 3.855 +.232 3.623 2525 ---- 4.392B 3.690A 4.392B 4.105 +.232 3.873 2550 ---- 4.644B 3.942A 4.644B 4.355 +.232 4.123 2575 ---- 4.890B 4.194A 4.890B 4.605 +.232 4.373 2600 ---- 5.142B 4.446A 5.136B 4.855 +.232 4.623 2625 ---- 5.388B 4.692A 5.388B 5.105 +.232 4.873 2650 ---- 5.640B 4.944A 5.640B 5.355 +.232 5.123 2675 ---- 5.892B 5.190A 5.886B 5.605 +.232 5.373 2700 ---- 6.138B 5.442A 6.138B 5.855 +.232 5.623 2725 ---- 6.390B 5.694A 6.390B 6.105 +.232 5.873 2750 ---- 6.642B 5.940A 6.642B 6.355 +.232 6.123 2775 ---- 6.888B 6.192A 6.888B 6.605 +.232 6.373 2800 ---- 7.110B 6.438A 7.110B 6.855 +.232 6.623 2825 ---- 7.359B 6.690A 7.359B 7.105 +.232 6.873 2850 ---- 7.609B 7.011A 7.609B 7.355 +.232 7.123 2875 ---- 7.859B 7.261A 7.859B 7.605 +.232 7.373 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1650 ---- 5.061B 4.361A 4.361A 4.646 -.231 4.877 1675 ---- 4.809B 4.116A 4.116A 4.396 -.231 4.627 1700 ---- 4.557B 3.864A 3.864A 4.146 -.232 4.378 1725 ---- 4.312B 3.619A 3.619A 3.897 -.232 4.129 1750 ---- 4.060B 3.367A 3.367A 3.648 -.231 3.879 1775 ---- 3.808B 3.120A 3.120A 3.400 -.231 3.631 1800 ---- 3.560B 2.872A 2.872A 3.152 -.230 3.382 1825 ---- 3.312B 2.624A 2.624A 2.905 -.229 3.134 1850 ---- 3.064B 2.384A 2.384A 2.659 -.228 2.887 1875 ---- 2.817B 2.144A 2.144A 2.414 -.227 2.641 1900 ---- 2.574B 1.904A 2.574B 2.172 -.224 2.396 1925 ---- 2.322B 1.664A 1.664A 1.932 -.221 2.153 1950 ---- 2.079B 1.440A 1.440A 1.697 -.216 1.913 1975 ---- 1.845B 1.223A 1.223A 1.467 -.211 1.678 2000 ---- 1.610B 1.017A 1.610B 1.246 -.203 1.449 2025 ---- 1.381B .828A .828A 1.038 -.193 1.231 2040 ---- 1.244B .720A .720A .921 -.185 1.106 2045 ---- 1.200B .693A 1.200B .883 -.182 1.065 2050 ---- 1.166B .657A .657A .846 -.180 1.026 2055 ---- 1.122B .630A .630A .810 -.176 .986 2060 ---- 1.079B .594A 1.079B .775 -.173 .948 2065 ---- 1.035B .566A .566A .741 -.169 .910 2070 ---- 1.001B .539A .539A .707 -.166 .873 2075 ---- .958B .512A .512A .675 -.161 .836 2080 ---- .914B .485A .914B .643 -.157 .800 2085 ---- .881B .458A .881B .612 -.153 .765 2090 ---- .841B .431A .431A .582 -.149 .731 2095 .477 .805B .413A .586B .552 -.146 2 .698 2100 ---- .769B .386A .768B .524 -.141 .665 2105 ---- .733B .364A .364A .497 -.136 .633 2110 .476 .697B .345A .407A .470 -.132 3 .602 2115 .556 .661B .323A .323A .445 -.128 1 .573 2120 .367 .636B .305A .451B .420 -.123 2 .543 2125 .339 .601B .287A .424B .397 -.118 1 .515 2130 .325 .576B .269A .325A .374 -.114 2 .488 2135 .315 .541B .251A .303A .353 -.109 2 .462 1 1 2140 .293 .517B .238A .356B .332 -.105 2 .437 2145 .275 .484B .224A .336B .312 -.101 2 .413 6 6 2150 .319 .457B .209A .316B .293 -.096 16 .389 13 17 2155 .245 .433B .197A .236A .275 -.092 1 .367 1 2 2160 ---- .409B .181A .409B .258 -.088 8 .346 7 15 2165 ---- .385B .170A .385B .242 -.083 .325 6 2170 ---- .365B .159A .365B .226 -.080 .306 3 2175 ---- .343B .149A .343B .212 -.076 .288 1 7 2180 .194 .322B .139A .217B .198 -.072 6 .270 2185 ---- .303B .130A .303B .185 -.069 .254 6 12 2190 ---- .284B .122A .284B .173 -.065 .238 2195 ---- .267B .114A .267B .162 -.061 .223 2200 .116 .250B .107A .166B .151 -.058 31 .209 1 2 2205 ---- .233B .100A .233B .141 -.055 .196 6 6 2210 ---- .218B .094A .218B .132 -.052 .184 5 2215 ---- .205B .088A .205B .124 -.048 .172 2220 ---- .191B .082A .191B .115 -.047 .162 7 6 2225 ---- .179B .077A .179B .108 -.043 .151 2230 ---- .167B .073A .167B .101 -.041 .142 9 9 2235 ---- .155B .068A .155B .094 -.039 .133 4 4 2240 ---- .145B .064A .145B .088 -.036 .124 1 2245 .109 .136B .060A .060A .082 -.034 1 .116 2250 .063 .126B .056A .056A .077 -.031 26 .108 25 27 2255 .095 .117B .053 .078B .072 -.029 3 .101 15 15 2260 .050 .109B .050 .058A .068 -.027 6 .095 1 2 2265 .051 .103B .047 .068B .063 -.025 11 .088 2270 .047 .095B .044A .063B .059 -.024 5 .083 2 2275 .049 .088B .042A .042A .055 -.022 12 .077 34 2280 .048 .082B .040A .055B .052 -.020 1 .072 10 22 2285 .049 .076B .037A .051B .049 -.018 12 .067 12 2290 .048 .072B .035A .035A .046 -.017 4 .063 5 2295 ---- .066B .034A .066B .043 -.016 .059 16 2300 .043 .062B .031A .031A .040 -.015 37 .055 201 2305 ---- .058B .029A .058B .038 -.013 .051 2310 ---- .054B .029A .029A .035 -.013 .048 4 2315 ---- .049B .027A .027A .033 -.012 .045 2320 ---- .047B .026A .026A .031 -.011 .042 2325 ---- .043B .024A .024A .029 -.011 .040 1 2330 ---- .040B .023A .023A .028 -.009 .037 2 2335 ---- .038B .022A .022A .026 -.009 .035 2340 ---- .035B .020A .020A .024 -.009 .033 6 2345 ---- .033B .019A .019A .023 -.008 .031 2350 ---- .031B .018A .018A .022 -.008 27 .030 70 139 2355 ---- .029B .017A .017A .020 -.008 .028 2360 ---- ---- .016A .016A .019 -.008 .027 4 17 2365 ---- ---- .016A .016A .018 -.007 .025 2370 ---- ---- .015A .015A .017 -.007 .024 4 2375 .012 .012 .012 .014B .016 -.007 1 .023 8 2380 ---- ---- .014A .014A .015 -.007 .022 2385 ---- ---- .013A .013A .015 -.006 .021 10 2390 ---- ---- .012A .012A .014 -.006 .020 2395 ---- ---- .012A .012A .013 -.006 .019 4 2400 ---- ---- .011A .011A .013 -.005 2 .018 31 2405 ---- ---- .011A .011A .012 -.006 .018 2410 ---- ---- .011A .011A .012 -.005 .017 5 2415 .009 .009 .009 .009 .011 -.005 10 .016 5 2420 ---- ---- .010A .010A .011 -.005 .016 2 2425 ---- ---- .010A .010A .010 -.005 .015 8 2430 ---- ---- .009A .009A .010 -.005 .015 2435 ---- ---- .009A .009A .010 -.004 .014 10 2440 ---- ---- .009A .009A .009 -.005 .014 2 2445 ---- ---- .009A .009A .009 -.004 .013 13 2450 ---- ---- ---- ---- .009 -.004 .013 8 2455 ---- ---- ---- ---- .008 -.005 .013 2460 ---- ---- ---- ---- .008 -.004 .012 2465 ---- ---- ---- ---- .008 -.004 .012 2470 ---- ---- ---- ---- .008 -.004 .012 4 2475 ---- ---- ---- ---- .007 -.004 .011 150 2480 ---- ---- ---- ---- .007 -.004 .011 4 2485 ---- ---- ---- ---- .007 -.004 .011 2500 ---- ---- ---- ---- .006 -.004 .010 42 2525 ---- ---- ---- ---- .006 -.003 .009 2550 ---- ---- ---- ---- .005 -.003 .008 2 2575 ---- ---- ---- ---- .004 -.003 .007 2600 ---- ---- ---- ---- .004 -.003 .007 1 2625 ---- ---- ---- ---- .003 -.003 .006 1 2650 ---- ---- ---- ---- .003 -.003 .006 1 2675 ---- ---- ---- ---- .003 -.002 .005 2700 ---- ---- ---- ---- .003 -.002 .005 11 2725 ---- ---- ---- ---- .003 -.002 .005 2750 ---- ---- ---- ---- .002 -.003 .005 3 2775 ---- ---- ---- ---- .002 -.003 .005 2800 ---- ---- ---- ---- .002 -.002 .004 3 2825 ---- ---- ---- ---- .002 -.002 .004 2850 ---- ---- ---- ---- .002 -.002 .004 2875 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- ---- ---- ---- .004 -.001 .005 1775 ---- ---- ---- ---- .006 .000 .006 1800 ---- .010B ---- .010B .008 .000 .008 1825 ---- ---- ---- ---- .011 +.001 .010 3 1850 ---- ---- ---- ---- .015 +.002 .013 1875 ---- .025B ---- .025B .021 +.005 .016 1900 ---- .035B .020A .035B .028 +.007 .021 1925 ---- .054B .025A .054B .038 +.010 .028 1950 .059 .075B .033A .063B .052 +.014 2 .038 1975 .088 .105B .044A .066A .073 +.020 1 .053 2000 .135 .148B .059A .093A .102 +.028 1 .074 11 2025 ---- .208B .082A .208B .143 +.038 .105 1 1 2040 ---- .255B .100A .255B .176 +.046 .130 2045 .215 .272B .106A .227B .188 +.048 2 .140 2050 ---- .290B .114A .290B .201 +.051 3 .150 6 12 2055 ---- .309B .122A .309B .215 +.055 .160 2060 ---- .328B .130A .328B .230 +.058 .172 2065 ---- .349B .139A .349B .245 +.061 .184 2070 ---- .371B .149A .371B .262 +.066 .196 2075 .341 .393B .156A .393B .279 +.069 210 .210 6 2080 .406 .417B .169A .273A .297 +.073 6 .224 2085 ---- .441B .181A .441B .316 +.077 .239 2090 ---- .467B .193A .467B .336 +.081 .255 2095 .359 .495B .207A .329A .357 +.086 7 .271 2100 ---- .523B .221A .523B .378 +.089 122 .289 63 135 2105 .514 .552B .235A .552B .401 +.094 1 .307 2110 .516 .581B .252A .393A .425 +.099 11 .326 2115 .527 .612B .268A .416A .449 +.103 4 .346 2120 .468 .630B .287A .550B .474 +.107 4 .367 2125 .411 .659B .306A .467A .501 +.112 4 .389 2 20 2130 .615 .693B .325A .503A .528 +.117 3 .411 2135 .583 .729B .346A .729B .556 +.121 1 .435 1 1 2140 .585 .765B .367A .765B .585 +.125 3 .460 2145 ---- .801B .389A .801B .616 +.131 .485 4 11 2150 ---- .837B .414A .837B .647 +.135 21 .512 14 86 2155 ---- .873B .439A .873B .679 +.139 .540 2 3 2160 ---- .909B .467A .909B .711 +.143 .568 8 15 2165 .588 .946B .493A .493A .745 +.147 3 .598 1 8 2170 ---- .990B .521A .990B .780 +.151 .629 2175 ---- 1.026B .551A 1.026B .815 +.155 .660 1 11 2180 ---- 1.071B .580A 1.071B .852 +.159 .693 2185 ---- 1.107B .611A 1.107B .889 +.163 .726 2190 ---- 1.152B .647A 1.152B .926 +.166 .760 2195 ---- 1.189B .672A 1.189B .965 +.169 .796 1 2200 .978 1.233B .707A .707A 1.004 +.172 6 .832 66 2205 ---- 1.278B .743A 1.278B 1.044 +.176 .868 1 2210 ---- 1.323B .779A 1.323B 1.085 +.179 .906 2215 ---- 1.368B .815A 1.368B 1.126 +.182 .944 2220 ---- 1.413B .851A 1.413B 1.168 +.185 .983 2 2225 ---- 1.458B .887A 1.458B 1.211 +.188 1.023 43 2230 ---- 1.503B .923A 1.503B 1.254 +.191 1.063 1 2235 ---- 1.548B .957A 1.548B 1.297 +.193 1.104 2240 ---- 1.593B 1.000A 1.593B 1.341 +.195 1.146 2245 ---- 1.638B 1.034A 1.638B 1.385 +.197 1.188 18 2250 1.530 1.683B 1.077A 1.376A 1.430 +.200 5 1.230 78 2255 ---- 1.736B 1.121A 1.736B 1.475 +.202 1.273 2260 ---- 1.776B 1.165A 1.776B 1.520 +.204 1.316 3 2265 ---- 1.824B 1.199A 1.824B 1.566 +.206 1.360 3 2270 ---- 1.872B 1.243A 1.872B 1.612 +.208 1.404 10 2275 ---- 1.920B 1.286A 1.920B 1.658 +.209 1.449 68 2280 ---- 1.968B 1.330A 1.968B 1.704 +.211 1.493 2285 ---- 2.016B 1.379A 2.016B 1.751 +.212 1.539 10 2290 ---- 2.064B 1.419A 2.064B 1.798 +.214 1.584 27 2295 ---- 2.112B 1.460A 2.112B 1.845 +.215 1.630 4 2300 ---- 2.160B 1.510A 2.160B 1.892 +.216 1.676 29 2305 ---- 2.208B 1.560A 2.208B 1.940 +.217 1.723 4 2310 ---- 2.256B 1.600A 2.256B 1.988 +.219 1.769 1 2315 ---- 2.312B 1.650A 2.312B 2.035 +.219 1.816 2320 ---- 2.360B 1.690A 2.360B 2.083 +.220 1.863 2325 ---- 2.408B 1.740A 2.408B 2.131 +.220 1.911 24 2330 ---- 2.456B 1.790A 2.456B 2.180 +.222 1.958 2335 ---- 2.504B 1.830A 2.504B 2.228 +.222 2.006 3 2340 ---- 2.552B 1.880A 2.552B 2.276 +.222 2.054 2345 ---- 2.600B 1.926A 1.926A 2.325 +.223 2.102 4 2350 ---- 2.648B 1.980A 1.980A 2.374 +.224 2.150 10 2355 ---- 2.704B 2.025A 2.704B 2.422 +.223 2.199 2360 ---- 2.752B 2.070A 2.752B 2.471 +.224 2.247 2365 ---- 2.800B 2.124A 2.800B 2.520 +.224 2.296 2370 ---- 2.848B 2.169A 2.848B 2.569 +.224 2.345 2375 ---- 2.896B 2.214A 2.896B 2.618 +.225 2.393 2380 ---- 2.952B 2.268A 2.952B 2.667 +.225 2.442 1 2385 ---- 3.000B 2.313A 3.000B 2.716 +.225 2.491 3 2390 ---- 3.048B 2.367A 3.048B 2.766 +.226 2.540 2395 ---- 3.096B 2.412A 3.096B 2.815 +.225 2.590 2400 ---- 3.144B 2.466A 3.144B 2.864 +.225 2.639 18 2405 ---- 3.200B 2.511A 3.200B 2.914 +.226 2.688 2410 ---- 3.248B 2.556A 3.248B 2.963 +.226 2.737 2415 ---- 3.296B 2.610A 3.296B 3.013 +.226 2.787 2420 ---- 3.344B 2.655A 3.344B 3.062 +.226 2.836 2425 ---- 3.392B 2.709A 3.392B 3.112 +.226 2.886 2430 ---- 3.448B 2.754A 3.448B 3.161 +.226 2.935 2435 ---- 3.496B 2.808A 3.496B 3.211 +.226 2.985 2440 ---- 3.542B 2.853A 3.542B 3.261 +.227 3.034 2445 ---- 3.591B 2.907A 3.591B 3.310 +.226 3.084 2450 ---- 3.647B 2.952A 3.647B 3.360 +.227 3.133 4 2455 ---- 3.696B 3.006A 3.689B 3.410 +.227 3.183 2460 ---- 3.745B 3.051A 3.745B 3.460 +.228 3.232 2465 ---- 3.794B 3.105A 3.794B 3.509 +.227 3.282 2470 ---- 3.843B 3.152A 3.843B 3.559 +.227 3.332 2475 ---- 3.892B 3.200A 3.892B 3.609 +.228 3.381 2480 ---- 3.941B 3.248A 3.941B 3.659 +.228 3.431 2485 ---- 3.990B 3.304A 3.990B 3.708 +.227 3.481 2500 ---- 4.144B 3.448A 4.144B 3.858 +.228 3.630 1 2525 ---- 4.389B 3.696A 4.389B 4.107 +.228 3.879 2550 ---- 4.641B 3.944A 4.641B 4.356 +.228 4.128 2575 ---- 4.893B 4.200A 4.893B 4.606 +.229 4.377 2600 ---- 5.138B 4.448A 5.138B 4.855 +.229 4.626 2625 ---- 5.390B 4.697A 5.390B 5.105 +.229 4.876 2650 ---- 5.642B 4.942A 5.642B 5.355 +.230 5.125 2675 ---- 5.892B 5.194A 5.892B 5.604 +.229 5.375 2700 ---- 6.138B 5.446A 6.138B 5.854 +.229 5.625 2725 ---- 6.390B 5.691A 6.390B 6.104 +.230 5.874 2750 ---- 6.642B 5.943A 6.642B 6.354 +.230 6.124 2775 ---- 6.888B 6.195A 6.888B 6.604 +.230 6.374 2800 ---- 7.140B 6.440A 7.140B 6.854 +.230 6.624 2825 ---- 7.392B 6.692A 7.392B 7.104 +.230 6.874 2850 ---- 7.638B 6.944A 7.638B 7.354 +.230 7.124 2875 ---- 7.890B 7.189A 7.890B 7.604 +.230 7.374 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1650 ---- 4.995B 4.377A 4.377A 4.647 -.231 4.878 1675 ---- 4.746B 4.126A 4.126A 4.398 -.230 4.628 1700 ---- 4.496B 3.878A 3.878A 4.150 -.229 4.379 1725 ---- 4.247B 3.630A 3.630A 3.901 -.229 4.130 1750 ---- 3.997B 3.383A 3.383A 3.653 -.229 3.882 1775 ---- 3.749B 3.137A 3.137A 3.406 -.228 3.634 1800 ---- 3.501B 2.893A 2.893A 3.160 -.227 3.387 1825 ---- 3.255B 2.651A 2.651A 2.915 -.226 3.141 1850 ---- 3.010B 2.403A 2.403A 2.671 -.225 2.896 1875 ---- 2.767B 2.169A 2.169A 2.430 -.222 2.652 1900 ---- 2.525B 1.935A 2.525B 2.192 -.219 2.411 1925 ---- 2.340B 1.709A 1.709A 1.959 -.214 2.173 1950 ---- 2.100B 1.489A 1.489A 1.731 -.209 1.940 1975 ---- 1.870B 1.279A 1.279A 1.512 -.201 1.713 2000 ---- 1.640B 1.089A 1.639B 1.302 -.192 1.494 2025 ---- 1.420B .909A 1.420B 1.105 -.181 1.286 2040 ---- 1.262B .813A .813A .994 -.173 1.167 2045 ---- 1.222B .781A .781A .958 -.171 1.129 2050 .831 1.213B .749A .966B .923 -.168 1 1.091 2055 ---- 1.144B .728A .728A .888 -.166 1.054 2060 ---- 1.105B .689A .689A .855 -.162 1.017 2065 ---- 1.067B .659A .659A .822 -.159 .981 2070 ---- 1.030B .629A .629A .790 -.155 .945 2075 ---- 1.021B .609A 1.020B .759 -.152 .911 2080 ---- .958B .579A .579A .728 -.149 .877 2085 ---- .923B .559A .922B .698 -.145 .843 2090 ---- .888B .529A .529A .669 -.142 .811 2095 ---- .876B .504A .504A .641 -.138 .779 2100 ---- .846B .479A .845B .613 -.135 .748 2105 ---- .808B .456A .456A .587 -.131 .718 2110 ---- .776B .435A .776B .561 -.127 .688 2115 ---- .745B .414A .745B .535 -.124 .659 2120 ---- .714B .394A .714B .511 -.120 .631 2125 ---- .685B .375A .685B .487 -.117 .604 2130 ---- .656B .356A .655B .464 -.114 .578 2135 .470 .628B .340A .468A .442 -.110 4 .552 2140 .448 .602B .323A .439A .421 -.106 4 .527 2145 ---- .575B .307A .574B .400 -.103 .503 2150 ---- .549B .290A .548B .381 -.099 .480 2155 ---- .524B .275A .522B .362 -.096 .458 2160 ---- .502B .261A .502B .343 -.093 .436 2165 ---- .478B .248A .478B .326 -.089 .415 2170 ---- .458B .237A .458B .309 -.086 .395 2175 ---- .435B .225A .435B .293 -.083 .376 2180 ---- .415B .213A .415B .278 -.080 .358 2185 .240 .394B .202A .202A .264 -.076 1 .340 2190 ---- .375B .192A .375B .250 -.073 .323 17 2195 ---- .356B .182A .356B .237 -.070 .307 20 2200 ---- .339B .172A .339B .224 -.068 .292 50 24 2205 ---- .323B .163A .323B .212 -.065 .277 2210 .239 .306B .155A .306B .201 -.062 1 .263 2215 ---- .291B .147A .291B .190 -.059 .249 2220 ---- .275B .139A .275B .180 -.056 25 .236 2225 ---- .262B .131A .262B .171 -.053 1 .224 2230 ---- .247B .125A .247B .161 -.051 .212 2235 ---- .234B .119A .234B .153 -.048 .201 2240 ---- .223B .113A .223B .145 -.046 25 .191 17 2245 .116 .211B .107A .107A .137 -.044 12 .181 12 2250 .110 .200B .101A .101A .129 -.042 1 .171 19 2255 ---- .189B .096A .189B .122 -.040 .162 2260 ---- .179B .091A .179B .116 -.037 .153 2265 ---- .169B .087A .169B .109 -.036 .145 2270 ---- .161B .082A .161B .104 -.033 .137 13 2275 ---- .153B .078A .153B .098 -.032 .130 12 2280 ---- .144B .074A .144B .093 -.030 .123 19 2285 ---- .136B .070A .136B .088 -.028 .116 2290 .075 .130B .067A .095 .083 -.027 7 .110 1 1 2295 .071 .122B .064A .064A .079 -.025 1 .104 2300 ---- .116B .061A .116B .075 -.023 .098 13 7 2305 ---- .109B .058A .109B .071 -.022 .093 20 2310 ---- .103B .055A .103B .067 -.021 .088 3 2315 ---- .098B .052A .098B .064 -.019 .083 2320 ---- .093B .050A .093B .061 -.018 .079 7 8 2325 .045 .088B .045 .062B .058 -.017 3 .075 16 18 2330 .067 .083B .045A .045A .055 -.016 4 .071 2335 .075 .079B .043A .043A .052 -.015 4 .067 2340 .071 .075B .041A .041A .050 -.013 4 .063 2345 ---- .071B .039A .071B .047 -.013 .060 4 4 2350 .038 .067B .037A .048B .045 -.012 11 .057 7 2355 ---- .064B .036A .064B .043 -.011 .054 2360 .044 .060B .034A .044 .041 -.011 5 .052 2365 .033 .057B .032A .045 .039 -.010 41 .049 1 2370 .036 .054B .031A .041 .038 -.009 16 .047 2375 .030 .052B .029A .036 .036 -.008 30 .044 1 2380 ---- .049B .027A .027A .034 -.008 .042 2385 .027 .047B .026A .033B .033 -.007 4 .040 2390 .026 .044B .025A .031B .031 -.008 4 .039 2395 ---- .042B .023A .023A .030 -.007 .037 2400 ---- .040B .022A .022A .029 -.006 .035 2405 ---- .038B .020A .020A .028 -.006 .034 2410 ---- .036B .019A .019A .026 -.006 .032 2415 ---- .035B .018A .018A .025 -.006 .031 2420 ---- .033B .018A .018A .024 -.005 .029 2425 ---- .032B .017A .017A .023 -.005 .028 2430 ---- .030B .016A .016A .022 -.005 .027 2435 ---- .029B .015A .015A .022 -.004 .026 2440 ---- .027B .014A .014A .021 -.003 .024 2445 .018 .026B .014 .018B .020 -.003 11 .023 3 2450 ---- .025B .013A .013A .019 -.003 .022 2455 ---- .024B .013A .013A .018 -.003 .021 2460 ---- .023B .012A .012A .018 -.002 .020 2465 ---- .022B .012A .012A .017 -.002 .019 2470 ---- .021B .011A .011A .017 -.002 .019 2475 ---- .020B .011A .011A .016 -.002 .018 2480 ---- .020B .010A .010A .016 -.001 .017 2485 ---- .019B .010A .010A .015 -.001 .016 2500 .010 .017B .009A .011B .014 .000 25 .014 2525 ---- .014B .008A .013B .012 +.001 .011 2550 .007 .007 .007 .007 .011 +.002 4 .009 2575 ---- ---- ---- ---- .009 +.001 .008 2600 ---- .007B ---- .007B .008 +.002 11 .006 2625 ---- .006B ---- .006B .008 +.003 .005 2650 ---- .006B ---- .006B .007 +.003 .004 2675 ---- .005B ---- .005B .006 +.002 .004 2700 ---- .005B ---- .005B .006 +.003 .003 1 2725 ---- .005B ---- .005B .005 +.002 .003 2750 ---- .004B ---- .004B .005 +.003 .002 2775 ---- .004B ---- .004B .005 +.003 .002 2800 ---- .003B ---- .003B .004 +.002 .002 13 2825 ---- .003B ---- .003B .004 +.003 .001 2850 ---- .003B ---- .003B .004 +.003 .001 2875 ---- .002B ---- .002B .004 +.003 .001 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options PUT 1650 ---- ---- ---- ---- .006 +.001 .005 1675 ---- ---- ---- ---- .007 +.001 .006 1700 ---- ---- ---- ---- .008 +.001 .007 1725 ---- .009B ---- .009B .010 +.002 .008 1750 ---- .012B ---- .012B .012 +.002 .010 1775 ---- .016B ---- .015B .015 +.003 .012 1800 .020 .020 .020 .020 .018 +.003 26 .015 1825 ---- .027B ---- .026B .023 +.004 .019 1850 ---- .036B .022A .035B .030 +.007 .023 2 1 1875 ---- .048B .028A .047B .038 +.008 .030 1900 ---- .065B .035A .065B .050 +.012 .038 4 1925 ---- .089B .045A .089B .066 +.016 .050 1950 ---- .120B .058A .120B .088 +.022 .066 6 3 1975 ---- .162B .074A .162B .118 +.029 .089 2 1 2000 .169 .217B .098A .217B .158 +.038 3 .120 2025 .226 .288B .130A .288B .210 +.049 18 .161 3 2040 ---- .339B .153A .339B .249 +.057 .192 2045 ---- .357B .164A .357B .263 +.059 .204 2050 ---- .376B .173A .376B .278 +.062 100 .216 2055 ---- .396B .184A .396B .294 +.066 .228 2060 ---- .417B .192A .417B .310 +.069 .241 2065 ---- .438B .205A .438B .327 +.072 .255 2070 ---- .461B .215A .461B .345 +.075 .270 2075 ---- .483B .227A .483B .363 +.078 214 .285 7 12 2080 ---- .507B .240A .507B .383 +.082 .301 2085 .464 .531B .254A .378A .403 +.086 5 .317 2090 ---- .557B .269A .557B .424 +.089 .335 2095 .377 .582B .284A .375A .445 +.092 5 .353 2100 .394 .610B .301A .610B .468 +.096 5 .372 19 2105 ---- .638B .317A .638B .491 +.100 .391 2110 ---- .667B .334A .667B .515 +.103 .412 2115 ---- .696B .353A .696B .539 +.106 .433 2120 .557 .727B .372A .533A .565 +.110 5 .455 2125 ---- .755B .392A .755B .591 +.114 .477 11 2130 ---- .787B .412A .787B .618 +.117 .501 2135 ---- .820B .433A .819B .646 +.121 .525 2140 ---- .852B .455A .852B .674 +.124 .550 2145 .641 .886B .479A .886B .704 +.128 9 .576 8 2150 ---- .921B .504A .921B .734 +.131 .603 14 2155 ---- .956B .528A .956B .765 +.135 .630 2160 ---- .992B .554A .992B .796 +.137 .659 2 2165 ---- 1.028B .580A 1.028B .829 +.141 .688 6 2170 .815 1.066B .610A 1.066B .862 +.144 3 .718 2 2175 ---- 1.101B .637A 1.100B .896 +.148 .748 2 2180 ---- 1.139B .667A 1.138B .931 +.151 .780 2185 ---- 1.177B .697A 1.176B .966 +.154 .812 2190 ---- 1.218B .727A 1.217B 1.002 +.157 .845 2195 ---- 1.258B .794A 1.257B 1.039 +.160 .879 2200 ---- 1.301B .792A 1.300B 1.077 +.164 .913 7 2205 ---- 1.338B .859A 1.337B 1.115 +.167 .948 2210 ---- 1.381B .893A 1.381B 1.153 +.169 .984 2215 ---- 1.420B .926A 1.419B 1.192 +.171 1.021 2220 ---- 1.461B .964A 1.460B 1.232 +.174 1.058 2225 ---- 1.511B .961A 1.510B 1.273 +.178 1.095 5 2230 ---- 1.547B 1.036A 1.546B 1.313 +.180 1.133 2235 ---- 1.591B 1.073A 1.590B 1.355 +.183 1.172 2240 ---- 1.635B 1.110A 1.634B 1.396 +.184 1.212 9 2245 ---- 1.679B 1.150A 1.678B 1.438 +.187 1.251 2250 ---- 1.729B 1.151A 1.728B 1.481 +.189 1.292 3 2255 ---- 1.767B 1.227A 1.766B 1.524 +.191 1.333 2260 ---- 1.811B 1.267A 1.811B 1.567 +.193 1.374 2265 ---- 1.858B 1.307A 1.858B 1.611 +.196 1.415 2270 ---- 1.901B 1.348A 1.901B 1.655 +.197 1.458 5 2275 ---- 1.953B 1.344A 1.953B 1.699 +.199 1.500 1 2280 ---- 1.993B 1.432A 1.993B 1.744 +.201 1.543 1 2285 ---- 2.039B 1.474A 2.039B 1.789 +.203 1.586 2290 ---- 2.085B 1.517A 2.085B 1.834 +.204 1.630 38 2295 ---- 2.132B 1.560A 2.132B 1.879 +.205 1.674 38 2300 ---- 2.187B 1.561A 2.187B 1.925 +.207 1.718 3 2305 ---- 2.226B 1.650A 2.226B 1.971 +.208 1.763 2310 ---- 2.273B 1.694A 2.273B 2.018 +.210 1.808 2315 ---- 2.320B 1.739A 2.320B 2.064 +.211 1.853 1 1 2320 ---- 2.368B 1.784A 2.368B 2.111 +.213 1.898 2325 ---- 2.421B 1.782A 2.421B 2.158 +.214 1.944 4 2330 ---- 2.463B 1.879A 2.463B 2.205 +.215 1.990 2335 ---- 2.511B 1.925A 2.511B 2.252 +.216 2.036 8 2340 ---- 2.559B 1.971A 2.559B 2.300 +.217 2.083 2345 ---- 2.606B 2.017A 2.606B 2.348 +.219 2.129 2350 ---- 2.664B 2.013A 2.664B 2.395 +.219 2.176 2355 ---- 2.703B 2.110A 2.703B 2.443 +.220 2.223 2360 ---- 2.751B 2.157A 2.751B 2.491 +.220 2.271 2365 ---- 2.799B 2.204A 2.799B 2.539 +.221 2.318 2370 ---- 2.848B 2.251A 2.848B 2.587 +.222 2.365 15 2375 ---- 2.897B 2.240A 2.897B 2.636 +.223 2.413 2380 ---- 2.945B 2.346A 2.945B 2.684 +.223 2.461 2385 ---- 2.994B 2.394A 2.994B 2.733 +.224 2.509 2390 ---- 3.043B 2.441A 3.043B 2.781 +.224 2.557 2395 ---- 3.091B 2.489A 3.091B 2.830 +.225 2.605 2400 ---- 3.141B 2.480A 2.480A 2.878 +.224 2.654 2405 ---- 3.189B 2.585A 3.189B 2.927 +.225 2.702 2410 ---- 3.239B 2.634A 3.239B 2.976 +.226 2.750 2415 ---- 3.287B 2.682A 3.287B 3.025 +.226 2.799 2420 ---- 3.337B 2.730A 3.337B 3.074 +.226 2.848 2425 ---- 3.386B 2.720A 3.386B 3.123 +.227 2.896 2430 ---- 3.435B 2.827A 3.435B 3.172 +.227 2.945 2435 ---- 3.484B 2.876A 3.484B 3.221 +.227 2.994 2440 ---- 3.533B 2.925A 3.533B 3.270 +.227 3.043 2445 ---- 3.583B 2.974A 3.583B 3.319 +.227 3.092 2450 ---- 3.632B 3.022A 3.632B 3.368 +.228 3.140 2455 ---- 3.682B 3.071A 3.682B 3.418 +.229 3.189 2460 ---- 3.731B 3.120A 3.731B 3.467 +.229 3.238 2465 ---- 3.781B 3.169A 3.781B 3.516 +.228 3.288 2470 ---- 3.830B 3.218A 3.830B 3.566 +.229 3.337 2475 ---- 3.879B 3.268A 3.879B 3.615 +.229 3.386 2480 ---- 3.929B 3.317A 3.929B 3.665 +.230 3.435 2485 ---- 3.979B 3.366A 3.979B 3.714 +.230 3.484 2500 ---- 4.127B 3.514A 4.127B 3.863 +.231 3.632 2525 ---- 4.376B 3.761A 4.376B 4.111 +.232 3.879 2550 ---- 4.624B 4.009A 4.624B 4.359 +.232 4.127 2575 ---- 4.864B 4.257A 4.851B 4.608 +.232 4.376 2600 ---- 5.124B 4.506A 5.124B 4.857 +.232 4.625 2625 ---- 5.363B 4.755A 5.363B 5.107 +.233 4.874 2650 ---- 5.613B 5.005A 5.613B 5.356 +.233 5.123 2675 ---- 5.863B 5.255A 5.850B 5.605 +.232 5.373 2700 ---- 6.113B 5.505A 6.100B 5.855 +.232 5.623 2725 ---- 6.363B 5.755A 6.350B 6.105 +.232 5.873 2750 ---- 6.622B 6.005A 6.622B 6.354 +.231 6.123 2775 ---- 6.862B 6.255A 6.862B 6.604 +.231 6.373 2800 ---- 7.112B 6.505A 7.112B 6.854 +.231 6.623 2825 ---- 7.362B 6.756A 7.362B 7.104 +.231 6.873 2850 ---- 7.612B 7.006A 7.599B 7.354 +.231 7.123 2875 ---- 7.862B 7.256A 7.862B 7.604 +.231 7.373 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options CALL 1650 ---- 4.972B 4.411A 4.411A 4.649 -.228 4.877 1675 ---- 4.723B 4.163A 4.163A 4.400 -.228 4.628 1700 ---- 4.474B 3.916A 3.916A 4.152 -.228 4.380 1725 ---- 4.230B 3.670A 3.670A 3.905 -.227 4.132 1750 ---- 3.982B 3.424A 3.424A 3.658 -.226 3.884 1775 ---- 3.735B 3.181A 3.181A 3.412 -.226 3.638 1800 ---- 3.489B 2.939A 2.939A 3.167 -.226 3.393 1825 ---- 3.244B 2.660A 2.660A 2.925 -.224 3.149 1850 ---- 3.001B 2.420A 2.420A 2.684 -.222 2.906 1875 ---- 2.805B 2.190A 2.805B 2.447 -.219 2.666 1900 ---- 2.596B 1.960A 2.596B 2.214 -.215 2.429 1925 ---- 2.354B 1.737A 1.737A 1.986 -.210 2.196 1950 ---- 2.124B 1.528A 2.124B 1.765 -.203 1.968 1975 ---- 1.897B 1.330A 1.330A 1.553 -.196 1.749 2000 ---- 1.678B 1.151A 1.678B 1.351 -.188 1.539 2025 ---- 1.469B .983A 1.469B 1.163 -.178 1.341 2040 ---- 1.299B .913A .913A 1.056 -.172 1.228 2045 ---- 1.261B .883A .883A 1.022 -.169 1.191 2050 ---- 1.261B .828A .828A .989 -.166 1.155 2055 ---- 1.186B .804A .804A .956 -.164 1.120 2060 ---- 1.148B .767A .767A .924 -.161 1.085 2065 ---- 1.099B .743A .743A .892 -.159 1.051 2070 ---- 1.063B .719A .719A .861 -.156 1.017 2075 ---- 1.079B .683A .683A .831 -.153 .984 2080 ---- 1.004B .659A .659A .801 -.150 .951 2085 ---- .970B .635A .635A .772 -.147 .919 2090 ---- .980B .607A .607A .744 -.144 .888 2095 ---- .947B .581A .581A .717 -.140 .857 2100 ---- .916B .559A .915B .690 -.137 .827 2105 ---- .884B .536A .536A .664 -.134 .798 2110 ---- .853B .515A .515A .638 -.131 .769 2115 ---- .822B .494A .494A .614 -.127 .741 2120 ---- .792B .474A .792B .589 -.125 .714 2125 ---- .765B .455A .765B .566 -.121 .687 2130 ---- .736B .436A .436A .543 -.118 .661 2135 ---- .709B .417A .417A .521 -.115 .636 2140 ---- .682B .400A .400A .500 -.111 .611 2145 ---- .656B .383A .655B .480 -.107 .587 2150 ---- .631B .368A .630B .460 -.104 .564 2155 ---- .606B .351A .605B .440 -.101 .541 2160 ---- .583B .337A .582B .422 -.097 .519 2165 ---- .559B .321A .556B .404 -.094 .498 2170 ---- .537B .307A .534B .386 -.091 .477 2175 ---- .515B .295A .512B .370 -.087 .457 2180 ---- .494B .282A .491B .354 -.084 .438 2185 ---- .472B .270A .472B .338 -.081 .419 2190 ---- .454B .258A .454B .323 -.078 .401 2195 ---- .435B .247A .435B .309 -.075 .384 2200 ---- .416B .236A .414B .295 -.072 .367 2205 ---- .398B .225A .396B .282 -.069 .351 2210 ---- .381B .216A .379B .270 -.066 .336 2215 ---- .365B .206A .363B .258 -.063 .321 2220 ---- .349B .197A .348B .246 -.061 .307 2225 ---- .332B .188A .332B .235 -.058 .293 2230 ---- .319B .179A .319B .224 -.056 .280 2235 ---- .303B .172A .303B .214 -.053 .267 2240 ---- .290B .165A .290B .205 -.050 .255 2245 ---- .278B .157A .278B .195 -.048 .243 2250 .165 .266B .150A .198B .187 -.045 1 .232 1 1 2255 ---- .253B .143A .253B .178 -.044 .222 2260 ---- .242B .136A .241B .170 -.041 .211 2265 ---- .231B .131A .230B .162 -.040 .202 2270 ---- .219B .125A .219B .155 -.037 .192 2275 ---- .210B .119A .210B .148 -.036 .184 2280 ---- .201B .115A .200B .141 -.034 .175 2285 ---- .190B .109A .190B .135 -.032 .167 2290 ---- .183B .106A .182B .129 -.030 .159 2295 ---- .174B .100A .174B .123 -.029 .152 2300 .128 .166B .097A .097A .117 -.028 7 .145 1 6 2305 ---- .158B .092A .158B .112 -.026 .138 2310 ---- .151B .089A .151B .107 -.025 .132 2315 ---- .144B .085A .144B .102 -.024 .126 2320 ---- .137B .082A .137B .097 -.023 .120 2325 ---- .131B .078A .131B .093 -.021 .114 2330 ---- .125B .074A .125B .089 -.020 .109 2335 .080 .119B .072A .092B .085 -.019 1 .104 2340 ---- .114B .069A .114B .081 -.018 .099 2345 ---- .109B .067A .109B .078 -.017 .095 2350 .079 .104B .064A .081B .075 -.016 4 .091 2375 ---- .084B .053A .084B .061 -.011 3 .072 7 2400 ---- .068B .044A .044A .050 -.008 .058 5 2425 ---- .054B .036A .036A .042 -.006 .048 2450 ---- .044B .030A .030A .035 -.004 .039 2475 ---- .036B .025A .025A .030 -.002 .032 2500 ---- .031B .021A .021A .026 -.001 .027 2525 ---- .026B .018A .018A .023 .000 .023 2550 ---- .022B .016A .016A .020 .000 .020 2575 ---- .019B .014A .018B .017 .000 .017 6 2600 ---- .016B .013A .015B .015 +.001 .014 2625 ---- .014B ---- .014B .014 +.002 .012 2650 ---- .013B ---- .013B .012 +.001 .011 2675 .012 .012 .012 .012 .011 +.002 4 .009 2700 ---- .011B ---- .011B .010 +.002 .008 2725 ---- .010B ---- .010B .009 +.002 .007 2750 ---- .010B ---- .010B .008 +.002 .006 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options PUT 1650 ---- .008B ---- .008B .009 +.003 .006 1675 ---- .010B ---- .010B .011 +.004 .007 1700 ---- .012B ---- .012B .013 +.004 .009 1725 ---- .015B ---- .015B .015 +.004 .011 1750 ---- .020B ---- .019B .019 +.005 .014 1775 ---- .025B ---- .024B .023 +.005 .018 1800 ---- .032B ---- .032B .028 +.005 .023 6 1825 ---- .041B .027A .041B .035 +.006 .029 1850 ---- .054B .033A .053B .044 +.008 .036 1875 ---- .071B .041A .071B .057 +.012 .045 1900 ---- .093B .052A .093B .073 +.015 .058 1925 .102 .125B .064A .125B .095 +.021 4 .074 1950 ---- .162B .082A .162B .123 +.027 .096 2 2 1975 ---- .213B .106A .213B .160 +.034 .126 2000 ---- .277B .137A .277B .208 +.042 .166 16 10 2025 ---- .356B .177A .356B .269 +.052 .217 4 4 2040 ---- .408B .206A .408B .312 +.058 .254 2045 ---- .428B .217A .428B .328 +.061 .267 2050 ---- .448B .227A .448B .344 +.063 .281 2055 ---- .469B .239A .469B .361 +.066 .295 2060 ---- .491B .251A .491B .379 +.069 .310 2065 ---- .513B .264A .513B .397 +.071 .326 2070 ---- .536B .278A .536B .416 +.074 .342 2075 ---- .560B .292A .560B .436 +.077 .359 2080 ---- .584B .308A .584B .456 +.080 .376 2085 ---- .609B .323A .609B .477 +.083 .394 2090 ---- .635B .339A .635B .499 +.087 .412 2095 ---- .661B .356A .661B .521 +.089 .432 2100 ---- .685B .374A .685B .544 +.093 .451 2105 ---- .714B .391A .713B .568 +.096 .472 2110 ---- .744B .411A .744B .592 +.099 .493 2115 .494 .771B .429A .445A .618 +.103 8 .515 2120 ---- .801B .449A .800B .643 +.106 .537 2125 ---- .831B .470A .831B .670 +.109 .561 2130 ---- .865B .491A .865B .697 +.113 .584 2135 ---- .894B .514A .894B .725 +.116 .609 2140 ---- .926B .537A .926B .753 +.119 .634 2145 ---- .959B .561A .958B .783 +.123 .660 4 2150 ---- .992B .585A .992B .813 +.127 .686 2155 ---- 1.026B .611A 1.026B .843 +.129 .714 2160 ---- 1.061B .637A 1.061B .874 +.132 .742 2165 ---- 1.096B .663A 1.096B .906 +.136 .770 2170 ---- 1.131B .691A 1.131B .939 +.140 .799 2175 ---- 1.169B .719A 1.169B .972 +.143 .829 2180 ---- 1.205B .748A 1.205B 1.006 +.146 .860 2185 ---- 1.243B .777A 1.243B 1.040 +.149 .891 2190 ---- 1.281B .807A 1.281B 1.075 +.152 .923 2195 ---- 1.318B .838A 1.318B 1.111 +.156 .955 2200 ---- 1.354B .884A 1.353B 1.147 +.158 .989 2205 ---- 1.371B .967A 1.351B 1.184 +.162 1.022 2210 ---- 1.412B .999A 1.394B 1.221 +.164 1.057 2215 ---- 1.453B 1.032A 1.452B 1.259 +.167 1.092 2220 ---- 1.494B 1.066A 1.493B 1.297 +.170 1.127 2225 ---- 1.563B 1.036A 1.562B 1.336 +.173 1.163 2230 ---- 1.577B 1.136A 1.576B 1.375 +.175 1.200 2235 ---- 1.619B 1.168A 1.618B 1.415 +.178 1.237 2240 ---- 1.662B 1.208A 1.661B 1.455 +.180 1.275 2245 ---- 1.705B 1.242A 1.704B 1.496 +.183 1.313 2250 1.261 1.772B 1.217A 1.245A 1.537 +.185 1 1.352 2255 ---- 1.793B 1.318A 1.792B 1.578 +.187 1.391 2260 ---- 1.837B 1.356A 1.836B 1.620 +.189 1.431 2265 ---- 1.882B 1.394A 1.881B 1.662 +.191 1.471 2270 ---- 1.926B 1.435A 1.925B 1.705 +.193 1.512 2275 ---- 1.992B 1.413A 1.992B 1.748 +.195 1.553 2280 ---- 2.016B 1.508A 2.015B 1.791 +.197 1.594 2285 ---- 2.062B 1.549A 2.061B 1.834 +.198 1.636 2290 ---- 2.106B 1.590A 2.106B 1.878 +.200 1.678 2295 ---- 2.152B 1.631A 2.152B 1.922 +.201 1.721 2300 ---- 2.220B 1.612A 2.220B 1.966 +.203 1.763 2305 ---- 2.227B 1.719A 2.206B 2.011 +.204 1.807 2310 ---- 2.273B 1.757A 2.252B 2.056 +.206 1.850 2315 ---- 2.319B 1.804A 2.298B 2.101 +.207 1.894 2320 ---- 2.366B 1.847A 2.344B 2.146 +.208 1.938 2325 ---- 2.450B 1.832A 2.450B 2.192 +.210 1.982 2330 ---- 2.459B 1.935A 2.438B 2.238 +.211 2.027 2335 ---- 2.506B 1.971A 2.484B 2.284 +.212 2.072 2340 ---- 2.553B 2.013A 2.532B 2.330 +.213 2.117 2345 ---- 2.600B 2.060A 2.579B 2.376 +.214 2.162 2350 ---- 2.690B 2.051A 2.690B 2.423 +.215 2.208 2375 ---- 2.930B 2.280A 2.930B 2.659 +.220 2.439 2400 ---- 3.170B 2.508A 3.170B 2.897 +.222 2.675 2425 ---- 3.367B 2.750A 3.350B 3.139 +.225 2.914 2450 ---- 3.611B 2.981A 3.589B 3.382 +.227 3.155 2475 ---- 3.856B 3.223A 3.834B 3.627 +.229 3.398 2500 ---- 4.102B 3.546A 4.080B 3.872 +.229 3.643 2525 ---- 4.349B 3.791A 4.326B 4.119 +.231 3.888 2550 ---- 4.596B 4.036A 4.573B 4.366 +.231 4.135 2575 ---- 4.844B 4.283A 4.821B 4.613 +.231 4.382 2600 ---- 5.093B 4.530A 5.070B 4.861 +.231 4.630 2625 ---- 5.342B 4.778A 5.319B 5.110 +.232 4.878 2650 ---- 5.591B 5.026A 5.567B 5.358 +.232 5.126 2675 ---- 5.840B 5.280A 5.817B 5.607 +.232 5.375 2700 ---- 6.090B 5.529A 6.067B 5.856 +.232 5.624 2725 ---- 6.340B 5.778A 6.316B 6.106 +.232 5.874 2750 ---- 6.590B 6.028A 6.566B 6.355 +.232 6.123 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***