FINAL PRE-CLEARING PRICES AS OF 10/05/23 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 1826.3 1826.3 1815.6 1819.1B 1816.6 -1.9 393 1818.5 357 340 NOV23 1828.0 1834.1 1817.8 1825.0A 1823.2 -2.9 431 1826.1 508 1102 DEC23 1837.6 1843.5 1826.2 1834.2A 1831.8 -3.0 163680 1834.8 195048 368986 FEB24 1855.3 1861.7 1845.3 1853.1A 1850.8 -3.0 4571 1853.8 6321 32372 APR24 1879.1 1879.8 1864.8A 1871.6B 1869.2 -3.0 3270 1872.2 1547 13513 JUN24 1898.1 1898.4 1883.6 1890.6B 1887.6 -3.2 945 1890.8 870 8635 AUG24 1914.1 1916.4 1899.6A 1907.4B 1904.9 -3.2 544 1908.1 282 3163 OCT24 ---- ---- ---- 1933.9B 1922.1 -3.3 151 1925.4 123 429 DEC24 1935.0 1941.7 1934.5 1940.6A 1939.6 -3.5 131 1943.1 114 1977 FEB25 ---- ---- ---- 1965.7B 1956.9 -3.8 1960.7 32 APR25 ---- ---- ---- 1979.0B 1973.3 -3.9 1977.2 16 JUN25 ---- ---- ---- 1985.0A 1989.1 -5.3 1994.4 605 AUG25 ---- ---- ---- ---- 2007.6 -5.3 2012.9 DEC25 ---- ---- ---- ---- 2035.2 -5.3 2040.5 196 JUN26 ---- ---- ---- ---- 2076.9 -5.3 2082.2 DEC26 ---- ---- ---- ---- 2126.2 -5.3 2131.5 2 JUN27 ---- ---- ---- ---- 2142.0 -5.3 2147.3 DEC27 ---- ---- ---- ---- 2165.7 -5.3 2171.0 4 JUN28 ---- ---- ---- ---- 2177.4 -5.3 2182.7 2 DEC28 ---- ---- ---- ---- 2196.9 -5.3 2202.2 JUN29 ---- ---- ---- ---- 2208.6 -5.3 2213.9 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 .3B .0 .3B .0 .0 715 .0 FEB24 .0 .1B .0 .1B .0 .0 150 .0 APR24 ---- ---- ---- ---- .0 .0 73 .0 JUN24 ---- ---- ---- ---- .0 .0 11 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures OCT23 21.075 21.075 20.930A 20.695A 20.848 -.108 117 20.956 30 40 NOV23 21.060 21.345B 20.765A 21.010A 20.926 -.114 199 21.040 258 482 DEC23 21.180 21.455 20.855 21.120 21.019 -.127 56587 21.146 68611 108409 JAN24 21.200 21.200 21.090 21.245B 21.129 -.132 96 21.261 15 493 MAR24 21.490 21.770B 21.175A 21.440 21.339 -.130 3439 21.469 4894 10856 MAY24 21.895 21.960 21.410A 21.535A 21.558 -.141 677 21.699 1518 3487 JUL24 22.005 22.125B 21.690A 21.885B 21.770 -.150 75 21.920 353 1029 SEP24 ---- ---- ---- 22.365B 21.994 -.159 37 22.153 37 301 DEC24 22.215 22.215 22.215 22.180A 22.297 -.164 12 22.461 8 171 JAN25 ---- ---- ---- 22.615B 22.405 -.164 22.569 MAR25 ---- ---- ---- ---- 22.594 -.164 22.758 MAY25 ---- ---- ---- ---- 22.801 -.164 22.965 JUL25 ---- ---- ---- 22.720B 22.438 -.164 22.602 5 DEC25 ---- ---- ---- 22.795B 22.550 -.164 22.714 JUL26 ---- ---- ---- ---- 23.341 -.164 23.505 5 DEC26 ---- ---- ---- ---- 23.443 -.164 23.607 JUL27 ---- ---- ---- ---- 23.551 -.164 23.715 DEC27 ---- ---- ---- ---- 23.653 -.164 23.817 JUL28 ---- ---- ---- ---- 23.761 -.164 23.925 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures OCT23 ---- ---- ---- 21.255B 20.848 -.108 20.956 95 175 NOV23 21.060 21.340B 20.845 21.020A 20.926 -.114 228 21.040 186 338 DEC23 21.180 21.450 20.860 21.115 21.019 -.127 10074 21.146 11349 7987 JAN24 21.400 21.540B 21.070A 20.975A 21.129 -.132 40 21.261 76 116 MAR24 21.575 21.770B 21.180A 21.410A 21.339 -.130 111 21.469 136 291 MAY24 21.845 21.880 21.575A 21.405A 21.558 -.141 11 21.699 7 77 JUL24 22.160 22.160 21.700 21.695A 21.770 -.150 27 21.920 13 20 SEP24 ---- ---- ---- 22.325B 21.994 -.159 22.153 2 DEC24 ---- ---- ---- ---- 22.297 -.164 22.461 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option CALL 1225 ---- 617.10B 602.60A 617.10B 606.80 -3.00 609.80 1250 ---- 592.00B 577.80A 592.00B 581.80 -3.00 584.80 1275 ---- 567.10B 552.80A 567.10B 556.80 -3.00 559.80 1300 ---- 542.10B 527.80A 542.10B 531.80 -3.00 534.80 1325 ---- 517.10B 502.70A 517.10B 506.80 -3.00 509.80 1350 ---- 492.10B 477.70A 492.10B 481.80 -3.00 484.80 1375 ---- 467.10B 452.70A 467.10B 456.80 -3.00 459.80 1400 ---- 442.10B 427.70A 442.10B 431.80 -3.00 434.80 1420 ---- 421.90B 407.60A 421.90B 411.80 -3.00 414.80 1425 ---- 417.10B 402.80A 417.10B 406.80 -3.00 409.80 1430 ---- 412.20B 397.90A 412.20B 401.80 -3.00 404.80 1440 ---- 402.10B 387.60A 402.10B 391.80 -3.00 394.80 1450 ---- 392.10B 377.80A 392.10B 381.80 -3.00 384.80 1460 ---- 382.10B 367.60A 382.10B 371.80 -3.00 374.80 1470 ---- 372.10B 357.90A 372.10B 361.80 -3.00 364.80 1475 ---- 367.20B 352.70A 367.20B 356.80 -3.00 359.80 1480 ---- 362.10B 347.70A 362.10B 351.80 -3.00 354.80 1490 ---- 352.20B 337.70A 352.20B 341.80 -3.00 344.80 1500 ---- 342.20B 327.60A 342.20B 331.80 -3.00 334.80 1510 ---- 332.30B 317.90A 332.30B 321.80 -3.00 324.80 1515 ---- 327.30B 312.90A 327.30B 316.80 -3.00 319.80 1520 ---- 322.30B 307.70A 322.30B 311.80 -3.00 314.80 1525 ---- 317.20B 302.70A 317.20B 306.80 -3.00 309.80 1530 ---- 312.30B 298.00A 312.30B 301.80 -3.00 304.80 1535 ---- 307.30B 293.00A 307.30B 296.80 -3.00 299.80 1540 ---- 302.30B 287.70A 302.30B 291.80 -3.00 294.80 1545 ---- 297.20B 283.00A 297.20B 286.80 -3.10 289.90 1550 ---- 292.20B 276.60A 292.20B 281.80 -3.10 284.90 1555 ---- 287.20B 272.70A 287.20B 276.80 -3.10 279.90 1560 ---- 282.20B 267.90A 282.20B 271.90 -3.00 274.90 1565 ---- 277.20B 263.00A 277.20B 266.90 -3.00 269.90 1570 ---- 272.20B 258.00A 272.20B 261.90 -3.00 264.90 1575 ---- 268.30B 251.60A 268.30B 256.90 -3.10 260.00 1580 ---- 262.10B 248.00A 262.10B 251.90 -3.10 255.00 1585 ---- 257.40B 243.00A 257.40B 246.90 -3.10 250.00 1590 ---- 252.30B 238.00A 252.30B 241.90 -3.10 245.00 1595 ---- 247.30B 233.00A 247.30B 236.90 -3.10 240.00 1600 ---- 243.40B 226.70A 243.40B 232.00 -3.00 235.00 1605 ---- 237.30B 222.80A 237.30B 227.00 -3.10 230.10 1610 ---- 232.30B 218.00A 232.30B 222.00 -3.10 225.10 1615 ---- 227.20B 212.70A 227.20B 217.00 -3.10 220.10 1620 ---- 222.50B 208.00A 222.50B 212.00 -3.10 215.10 1625 ---- 218.40B 201.80A 218.40B 207.10 -3.00 210.10 1630 ---- 212.40B 197.80A 212.40B 202.10 -3.00 205.10 1635 ---- 207.40B 192.80A 207.40B 197.10 -3.10 200.20 1640 ---- 202.60B 188.10A 202.60B 192.10 -3.10 195.20 1645 ---- 197.70B 183.10A 197.70B 187.20 -3.00 190.20 1650 ---- 193.60B 177.00A 193.60B 182.20 -3.00 185.20 1655 ---- 187.60B 173.20A 187.60B 177.20 -3.10 180.30 1 1660 ---- 182.70B 168.00A 182.70B 172.30 -3.00 175.30 1665 ---- 177.80B 163.30A 177.80B 167.30 -3.00 170.30 1670 ---- 172.70B 158.10A 172.70B 162.40 -3.00 165.40 8 1675 ---- 168.70B 152.20A 168.70B 157.40 -3.00 160.40 1680 ---- 162.80B 148.30A 162.80B 152.50 -3.00 155.50 1685 ---- 157.90B 143.60A 157.90B 147.50 -3.10 150.60 1690 ---- 152.90B 138.50A 152.90B 142.60 -3.00 145.60 1695 ---- 148.00B 133.70A 148.00B 137.70 -3.00 140.70 1700 ---- 144.00B 127.60A 144.00B 132.80 -3.00 135.80 1705 ---- 138.10B 123.80A 138.10B 127.90 -3.00 130.90 1710 ---- 133.20B 119.10A 133.20B 123.00 -3.10 126.10 2 1715 ---- 128.30B 114.20A 128.30B 118.20 -3.00 121.20 1720 ---- 123.50B 109.40A 123.50B 113.30 -3.10 116.40 1725 ---- 119.50B 103.40A 119.50B 108.50 -3.00 111.50 1 1730 ---- 113.80B 99.80A 113.80B 103.70 -3.00 106.70 1735 ---- 108.90B 94.90A 108.90B 99.00 -3.00 102.00 1740 ---- 104.10B 90.50A 104.10B 94.20 -3.00 97.20 1745 ---- 99.40B 84.60A 99.40B 89.50 -3.00 92.50 1750 ---- 95.40B 80.00A 95.40B 84.90 -3.00 87.90 15 1755 ---- 89.90B 75.40A 89.90B 80.30 -3.00 83.30 1760 ---- 85.40B 70.90A 85.40B 75.70 -3.00 78.70 1765 ---- 81.40B 66.50A 81.40B 71.20 -3.00 74.20 1770 ---- 76.80B 62.20A 76.80B 66.80 -3.00 69.80 1775 ---- 72.30B 57.90A 72.30B 62.50 -2.90 65.40 1 12 1780 ---- 67.80B 53.80A 67.80B 58.20 -3.00 61.20 1 1785 ---- 63.50B 49.70A 63.50B 54.10 -2.90 57.00 2 1790 ---- 59.20B 45.80A 59.20B 50.00 -2.90 52.90 1 1795 ---- 55.00B 42.10A 55.00B 46.10 -2.90 49.00 2 1800 45.60 50.90B 38.40A 44.20B 42.30 -2.80 11 45.10 15 1805 ---- 46.90B 35.00A 46.90B 38.70 -2.70 41.40 2 1810 37.80 43.10B 31.70A 38.70B 35.20 -2.70 4 37.90 35 32 1815 28.30 39.40B 28.30 33.80B 31.80 -2.70 14 34.50 3 4 1820 29.00 35.90B 25.60A 30.20B 28.70 -2.60 1 31.30 4 15 1825 26.40 32.50B 22.90A 27.10B 25.70 -2.50 35 28.20 16 29 1830 28.80 29.40B 20.40A 21.30A 23.00 -2.30 142 25.30 38 12 1835 23.10 26.40B 18.10A 21.70B 20.40 -2.30 154 22.70 246 193 1840 17.10 23.60B 16.00A 19.10B 18.10 -2.10 34 20.20 44 316 1845 17.60 21.00B 14.00A 16.90B 15.90 -2.00 45 17.90 141 341 1850 16.20 18.60B 12.30A 14.70A 14.00 -1.90 592 15.90 580 654 1855 13.70 16.40B 10.70A 13.20B 12.30 -1.70 33 14.00 42 604 1860 12.80 14.40B 9.30A 9.90A 10.70 -1.60 50 12.30 85 323 1865 11.00 12.70B 8.10A 9.80A 9.30 -1.50 600 10.80 174 234 1870 10.90 11.00B 7.00A 8.60 8.10 -1.30 73 9.40 296 633 1875 8.50 9.60B 6.10A 7.40A 7.00 -1.20 72 8.20 226 640 1880 8.00 8.30B 5.30 6.40B 6.00 -1.10 61 7.10 2011 928 1885 6.30 7.20B 4.60A 5.60B 5.20 -.90 11 6.10 695 789 1890 5.20 6.20B 4.00A 4.80B 4.50 -.80 17 5.30 148 404 1895 4.30 5.30B 3.30 4.20B 3.90 -.70 49 4.60 61 661 1900 4.00 4.60B 3.00 3.60 3.40 -.60 80 4.00 338 2412 1905 3.30 3.90B 2.70A 2.70A 2.90 -.60 4 3.50 28 1284 1910 3.40 3.40 2.40A 2.50A 2.60 -.50 8 3.10 266 664 1915 2.30 2.90B 2.00 2.40B 2.20 -.50 3 2.70 20 262 1920 2.30 2.70 1.90 2.10B 2.00 -.40 37 2.40 368 834 1925 1.70 2.20B 1.70 1.80B 1.80 -.30 3 2.10 43 2754 1930 1.70 1.70 1.50 1.60B 1.60 -.30 16 1.90 55 2155 1935 1.40 1.40 1.40 1.40 1.40 -.30 41 1.70 2 849 1940 1.30 1.40 1.20 1.30B 1.30 -.20 30 1.50 47 1476 1945 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 4 670 1950 1.00 1.00 1.00 1.10B 1.00 -.20 27 1.20 23 2338 1955 1.10 1.10 1.00 1.00 .90 -.20 23 1.10 26 582 1960 .90 .90 .90 .90 .90 -.10 4 1.00 5 1339 1965 .80 .80 .80 .80 .80 -.10 7 .90 28 1192 1970 .90 .90 .80 .80 .70 -.20 40 .90 48 1389 1975 .70 .80 .70 .80 .70 -.10 41 .80 24 1688 1980 .70 .70 .70 .70 .60 -.20 7 .80 6 1908 1985 .60 .60 .60 .60 .60 -.10 56 .70 2 513 1990 .70 .70 .70 .60A .60 .00 1 .60 1016 1995 .60 .60 .60 .60 .50 -.10 2 .60 2 693 2000 .50 .50 .50 .50 .50 -.10 16 .60 8 4805 2005 .50 .50 .50 .50 .50 .00 1 .50 3 398 2010 ---- ---- ---- ---- .50 .00 .50 728 2015 ---- ---- ---- ---- .40 .00 .40 3 1048 2020 ---- ---- ---- ---- .40 .00 .40 22 747 2025 ---- ---- ---- ---- .40 .00 3 .40 19 2477 2030 .40 .40 .40 .40 .40 +.10 1 .30 200 903 2035 .30 .30 .30 .30 .30 .00 112 .30 2 1548 2040 .50 .50 .50 .40A .30 .00 36 .30 21 1999 2045 ---- ---- ---- ---- .30 .00 1 .30 204 2417 2050 .30 .30 .30 .30 .30 .00 9 .30 8 6034 2055 ---- .30B ---- .30B .30 +.10 .20 393 2060 ---- ---- ---- ---- .30 +.10 .20 7 1146 2065 ---- ---- ---- ---- .30 +.10 .20 292 2070 ---- ---- ---- ---- .30 +.10 .20 19 397 2075 ---- ---- ---- ---- .30 +.10 1 .20 1101 2080 ---- ---- ---- ---- .30 +.10 .20 1 410 2085 ---- ---- ---- ---- .30 +.10 .20 154 2090 ---- ---- ---- ---- .20 .00 .20 149 2095 .20 .20 .20 .20 .20 .00 167 .20 2 1284 2100 ---- ---- ---- ---- .20 .00 .20 2 4148 2105 ---- ---- ---- ---- .20 .00 .20 2 277 2110 ---- ---- ---- ---- .20 .00 .20 251 2115 ---- ---- ---- ---- .20 .00 .20 166 2120 ---- ---- ---- ---- .20 .00 .20 237 2125 ---- ---- ---- ---- .10 -.10 .20 749 2130 ---- ---- ---- ---- .10 -.10 .20 261 2135 ---- ---- ---- ---- .10 -.10 .20 97 2140 ---- ---- ---- ---- .10 -.10 .20 71 2145 .20 .20 .20 .20 .10 -.10 1 .20 18 2150 .20 .20 .20 .20 .10 .00 1 .10 1 1897 2155 ---- ---- ---- ---- .10 .00 .10 53 2160 ---- ---- ---- ---- .10 .00 .10 136 2165 ---- ---- ---- ---- .10 .00 .10 102 2170 ---- ---- ---- ---- .10 .00 .10 36 2175 ---- ---- ---- ---- .10 .00 .10 266 2180 ---- ---- ---- ---- .10 .00 .10 3016 2185 ---- ---- ---- ---- .10 .00 .10 1 12 2190 ---- ---- ---- ---- .10 .00 .10 90 2195 ---- ---- ---- ---- .10 .00 .10 71 2200 ---- ---- ---- ---- .10 .00 .10 2577 2205 ---- ---- ---- ---- .10 .00 .10 13 2210 ---- ---- ---- ---- .10 .00 .10 1 15 2215 ---- ---- ---- ---- .10 .00 .10 88 2220 ---- ---- ---- ---- .10 .00 .10 40 2225 ---- ---- ---- ---- .10 .00 .10 236 2230 ---- ---- ---- ---- .10 .00 .10 16 2235 .20 .20 .20 .10A .10 .00 1 .10 66 2240 ---- ---- ---- ---- .10 .00 .10 1 49 2245 ---- ---- ---- ---- .10 .00 .10 1 27 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 .10 .10 .10 .10 .00 8 .10 41 2295 .10 .10 .10 .10 .10 .00 1 .10 14 2300 .10 .10 .10 .10 .10 .00 1 .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 .10 485 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 ---- 941.60B 927.60A 941.60B 931.80 -3.00 934.80 925 ---- 916.60B 902.60A 916.60B 906.80 -3.00 909.80 950 ---- 891.60B 877.60A 891.60B 881.80 -3.00 884.80 975 ---- 866.40B 852.60A 866.40B 856.80 -3.00 859.80 1000 828.60 841.60B 827.30A 833.90B 831.80 -3.00 2 834.80 1025 ---- 816.40B 802.50A 816.40B 806.80 -3.00 809.80 1050 ---- 791.70B 777.50A 791.70B 781.80 -3.00 784.80 1075 ---- 766.90B 752.70A 766.90B 756.80 -3.00 759.80 1080 ---- 761.40B 747.70A 761.40B 751.80 -3.00 754.80 1090 ---- 751.70B 737.60A 751.70B 741.80 -3.00 744.80 1100 ---- 741.80B 727.60A 741.80B 731.80 -3.00 734.80 1110 ---- 731.60B 717.70A 731.60B 721.80 -3.00 724.80 1120 ---- 721.60B 707.70A 721.60B 711.80 -3.00 714.80 1125 ---- 716.90B 702.60A 716.90B 706.80 -3.00 709.80 1130 ---- 711.40B 697.70A 711.40B 701.80 -3.00 704.80 1140 ---- 701.70B 687.60A 701.70B 691.80 -3.00 694.80 1150 ---- 691.70B 677.60A 691.70B 681.80 -3.00 684.80 1160 ---- 681.60B 667.60A 681.60B 671.80 -3.00 674.80 1170 ---- 671.40B 657.60A 671.40B 661.80 -3.00 664.80 1175 ---- 666.50B 652.70A 666.50B 656.80 -3.00 659.80 1180 ---- 661.70B 647.60A 661.70B 651.80 -3.00 654.80 1185 ---- 656.60B 642.80A 656.60B 646.80 -3.00 649.80 1190 ---- 651.40B 637.80A 651.40B 641.80 -3.00 644.80 1195 ---- 646.40B 632.80A 646.40B 636.80 -3.00 639.80 1200 ---- 641.80B 627.60A 641.70B 631.80 -3.00 634.80 1205 ---- 636.70B 622.70A 636.70B 626.80 -3.00 629.80 1210 ---- 631.40B 617.70A 631.40B 621.80 -3.00 624.80 1215 ---- 626.70B 612.70A 626.70B 616.80 -3.00 619.80 1220 ---- 621.70B 607.80A 621.70B 611.80 -3.00 614.80 1225 ---- 616.80B 602.60A 616.80B 606.80 -3.00 609.80 1230 ---- 611.50B 597.80A 611.50B 601.80 -3.00 604.80 1235 ---- 606.80B 592.70A 606.80B 596.80 -3.00 599.80 1240 ---- 601.50B 587.70A 601.50B 591.80 -3.00 594.80 1245 ---- 596.50B 582.70A 596.50B 586.80 -3.00 589.80 1250 ---- 592.00B 577.60A 592.00B 581.80 -3.00 584.80 1255 ---- 586.80B 572.70A 586.80B 576.80 -3.00 579.80 1260 ---- 581.50B 567.80A 581.50B 571.80 -3.00 574.80 1265 ---- 576.80B 562.70A 576.80B 566.80 -3.00 569.80 1270 ---- 571.70B 557.80A 571.70B 561.80 -3.00 564.80 1275 ---- 567.00B 552.60A 567.00B 556.80 -3.00 559.80 1280 ---- 561.70B 547.70A 561.70B 551.80 -3.00 554.80 1285 ---- 556.50B 542.70A 556.50B 546.80 -3.00 549.80 1290 ---- 551.50B 537.80A 551.50B 541.80 -3.00 544.80 1295 ---- 546.50B 532.80A 546.50B 536.80 -3.00 539.80 1300 ---- 541.90B 527.60A 541.90B 531.80 -3.00 534.80 1305 ---- 536.50B 522.70A 536.50B 526.80 -3.00 529.80 1310 ---- 531.50B 517.80A 531.50B 521.80 -3.00 524.80 1315 ---- 526.50B 512.80A 526.50B 516.80 -3.00 519.80 1320 ---- 521.50B 507.70A 521.50B 511.80 -3.00 514.80 1325 ---- 516.80B 502.70A 516.80B 506.80 -3.00 509.80 1330 ---- 511.80B 497.80A 511.80B 501.80 -3.00 504.80 1335 ---- 506.80B 492.80A 506.80B 496.80 -3.00 499.80 1340 ---- 501.80B 487.70A 501.80B 491.80 -3.00 494.80 1345 ---- 496.80B 482.70A 496.80B 486.80 -3.00 489.80 1350 ---- 492.00B 477.80A 492.00B 481.80 -3.00 484.80 1355 ---- 486.50B 472.80A 486.50B 476.80 -3.00 479.80 1360 ---- 481.50B 467.70A 481.50B 471.80 -3.00 474.80 1365 ---- 476.50B 462.70A 476.50B 466.80 -3.00 469.80 1370 ---- 471.50B 457.80A 471.50B 461.80 -3.00 464.80 1375 ---- 467.00B 452.80A 467.00B 456.80 -3.00 459.80 1380 ---- 461.50B 447.70A 461.50B 451.80 -3.00 454.80 1385 ---- 456.50B 442.70A 456.50B 446.80 -3.00 449.80 1390 ---- 451.50B 437.80A 451.50B 441.80 -3.00 444.80 1395 ---- 446.70B 432.80A 446.70B 436.80 -3.00 439.80 1400 ---- 441.80B 427.60A 441.80B 431.80 -3.00 434.80 1405 ---- 436.80B 422.70A 436.80B 426.80 -3.00 429.80 1410 ---- 431.80B 417.80A 431.80B 421.80 -3.00 424.80 1415 ---- 426.80B 412.80A 426.80B 416.80 -3.00 419.80 1420 ---- 421.80B 407.70A 421.80B 411.80 -3.00 414.80 1425 ---- 416.80B 402.60A 416.80B 406.80 -3.00 409.80 1430 ---- 411.80B 397.80A 411.80B 401.80 -3.00 404.80 1435 ---- 406.80B 392.80A 406.80B 396.80 -3.00 399.80 1440 ---- 401.80B 387.70A 401.80B 391.80 -3.00 394.80 1445 ---- 396.80B 382.70A 396.80B 386.80 -3.00 389.80 1450 ---- 391.90B 377.80A 391.90B 381.80 -3.00 384.80 1455 ---- 387.10B 372.80A 387.10B 376.80 -3.00 379.80 1460 ---- 381.90B 367.70A 381.90B 371.80 -3.00 374.80 1465 ---- 376.80B 362.70A 376.80B 366.80 -3.00 369.80 1470 ---- 371.80B 357.80A 371.80B 361.80 -3.00 364.80 1475 ---- 367.10B 352.80A 367.10B 356.80 -3.00 359.80 1480 ---- 361.80B 347.70A 361.80B 351.80 -3.00 354.80 1485 ---- 356.80B 342.70A 356.80B 346.80 -3.00 349.80 1490 ---- 351.80B 337.80A 351.80B 341.80 -3.00 344.80 1495 ---- 346.80B 332.80A 346.80B 336.80 -3.00 339.80 1500 ---- 342.00B 327.70A 342.00B 331.80 -3.00 334.80 1505 ---- 336.90B 322.70A 336.90B 326.80 -3.00 329.80 1510 ---- 331.80B 317.90A 331.80B 321.80 -3.00 324.80 1515 ---- 326.80B 312.90A 326.80B 316.80 -3.00 319.80 1520 ---- 321.80B 307.80A 321.80B 311.80 -3.00 314.80 1525 ---- 317.10B 302.70A 317.10B 306.80 -3.00 309.80 1530 ---- 311.80B 297.90A 311.80B 301.80 -3.00 304.80 1535 ---- 306.80B 292.90A 306.80B 296.80 -3.00 299.80 1540 ---- 301.80B 287.80A 301.80B 291.80 -3.00 294.80 1545 ---- 296.80B 282.80A 296.80B 286.80 -3.00 289.80 1550 ---- 291.90B 276.60A 291.90B 281.80 -3.00 284.80 1555 ---- 286.80B 272.90A 286.80B 276.80 -3.10 279.90 1560 ---- 281.60B 267.90A 281.60B 271.80 -3.10 274.90 1565 ---- 276.90B 262.80A 276.90B 266.80 -3.10 269.90 1570 ---- 272.00B 257.90A 272.00B 261.90 -3.00 264.90 1575 ---- 268.30B 251.70A 268.30B 256.90 -3.00 259.90 1580 ---- 261.70B 247.90A 261.70B 251.90 -3.10 255.00 1585 ---- 256.70B 242.90A 256.70B 246.90 -3.10 250.00 1590 ---- 251.80B 238.00A 251.80B 242.00 -3.00 245.00 1595 ---- 246.90B 233.10A 246.90B 237.00 -3.00 240.00 1600 ---- 243.30B 226.90A 243.30B 232.00 -3.10 235.10 97 1605 ---- 236.90B 223.10A 236.90B 227.10 -3.00 230.10 1610 ---- 232.00B 218.20A 232.00B 222.10 -3.10 225.20 1615 ---- 227.00B 213.30A 227.00B 217.20 -3.00 220.20 1620 ---- 222.10B 208.30A 222.10B 212.30 -3.00 215.30 1625 ---- 218.50B 202.20A 218.50B 207.30 -3.00 210.30 50 1630 ---- 212.20B 198.50A 212.20B 202.40 -3.00 205.40 1635 ---- 207.30B 193.60A 207.30B 197.50 -3.00 200.50 1640 ---- 202.30B 188.60A 202.30B 192.60 -3.00 195.60 1645 ---- 197.40B 183.70A 197.40B 187.70 -3.00 190.70 1650 ---- 193.90B 177.60A 193.90B 182.80 -3.00 185.80 234 1655 ---- 187.60B 174.10A 187.60B 177.90 -3.00 180.90 1660 ---- 182.70B 169.10A 182.70B 173.10 -2.90 176.00 1665 ---- 177.80B 164.30A 177.80B 168.20 -3.00 171.20 1670 ---- 173.00B 159.60A 173.00B 163.40 -3.00 166.40 1675 ---- 169.50B 153.60A 169.50B 158.60 -2.90 161.50 15 1680 ---- 163.30B 149.90A 163.30B 153.80 -2.90 156.70 1685 ---- 158.50B 145.10A 158.50B 149.00 -3.00 152.00 1690 ---- 153.70B 140.50A 153.70B 144.30 -2.90 147.20 1695 ---- 148.90B 135.70A 148.90B 139.60 -2.90 142.50 1700 132.80 145.40B 129.90A 131.50A 134.90 -2.90 1 137.80 1433 1705 ---- 139.90B 126.50A 139.90B 130.20 -2.90 133.10 1710 ---- 135.20B 120.70A 135.20B 125.60 -2.90 128.50 1715 ---- 130.00B 116.10A 130.00B 121.00 -2.90 123.90 1720 ---- 125.40B 111.60A 125.40B 116.40 -2.90 119.30 1725 ---- 122.10B 107.10A 122.10B 111.90 -2.90 114.80 18 1730 ---- 117.50B 102.70A 117.50B 107.50 -2.80 110.30 1735 ---- 112.90B 98.30A 112.90B 103.10 -2.70 105.80 1740 ---- 108.40B 94.00A 108.40B 98.70 -2.80 101.50 1 1745 ---- 104.00B 89.80A 104.00B 94.40 -2.70 97.10 1750 86.90 99.50B 85.60A 86.50A 90.20 -2.70 4 92.90 1027 1755 ---- 95.20B 81.50A 95.20B 86.00 -2.60 88.60 1760 ---- 91.00B 77.50A 91.00B 81.90 -2.60 84.50 1765 ---- 86.80B 73.50A 86.80B 77.90 -2.50 80.40 1770 ---- 82.60B 69.70A 82.60B 73.90 -2.60 76.50 2 1775 ---- 78.60B 65.90A 78.60B 70.10 -2.50 72.60 2 131 1780 ---- 74.60B 62.20A 74.60B 66.30 -2.50 68.80 1785 ---- 70.70B 58.60A 70.70B 62.70 -2.40 65.10 2 1790 ---- 66.90B 55.20A 66.90B 59.10 -2.30 61.40 1 1795 ---- 63.20B 51.80A 63.20B 55.60 -2.30 57.90 3 3 1800 55.50 59.60B 48.60A 53.80B 52.20 -2.30 207 54.50 6 5747 1805 ---- 56.00B 45.40A 56.00B 49.00 -2.20 51.20 3 3 1810 46.70 52.60B 42.40A 47.30B 45.80 -2.20 2 48.00 12 19 1815 40.60 49.40B 39.50A 43.30A 42.80 -2.10 2 44.90 4 1820 38.50 46.20B 36.70A 38.00A 39.90 -2.00 5 41.90 3 4 1825 39.00 43.20B 34.10A 38.40B 37.10 -2.00 10 39.10 31 113 1830 35.40 40.20B 31.40 35.50B 34.50 -1.90 151 36.40 15 244 1835 32.90 37.40B 29.20A 33.20 32.00 -1.80 115 33.80 460 291 1840 33.90 34.80B 27.00A 30.50A 29.60 -1.70 34 31.30 198 225 1845 31.70 32.20B 24.90A 26.60A 27.40 -1.60 169 29.00 55 323 1850 29.80 29.90B 22.90A 26.20B 25.30 -1.50 579 26.80 726 2752 1855 23.50 27.60B 21.10A 24.20B 23.30 -1.40 3 24.70 13 34 1860 23.40 25.50B 19.40A 20.50A 21.50 -1.30 48 22.80 42 604 1865 19.40 23.50B 17.80A 20.50B 19.80 -1.20 44 21.00 123 163 1870 19.50 21.60B 16.40A 18.30A 18.20 -1.20 12 19.40 111 528 1875 16.90 19.90B 15.00A 17.40B 16.70 -1.10 290 17.80 54 1403 1880 15.40 18.30B 13.80A 15.50A 15.40 -1.00 206 16.40 61 599 1885 14.00 16.80B 12.60A 13.50A 14.10 -1.00 4 15.10 17 898 1890 12.60 15.40B 11.50A 13.50B 12.90 -.90 5 13.80 27 1093 1895 12.00 14.10B 10.60A 12.30B 11.90 -.80 11 12.70 26 2231 1900 12.80 13.00B 9.70A 11.30 10.90 -.80 972 11.70 877 3642 1905 11.60 11.90B 8.90A 9.20A 10.00 -.70 18 10.70 461 904 1910 10.90 10.90 8.10A 8.10A 9.20 -.60 46 9.80 374 827 1915 ---- 10.00B 7.50A 10.00B 8.40 -.60 5 9.00 13 631 1920 8.60 9.20B 6.90A 8.00B 7.70 -.60 68 8.30 16 1192 1925 7.30 8.40B 6.30A 7.40B 7.10 -.50 674 7.60 198 3122 1930 6.60 7.70B 5.80A 6.80B 6.50 -.50 21 7.00 513 1576 1935 6.10 7.10B 5.40A 5.40A 6.00 -.50 9 6.50 88 390 1940 6.00 6.50B 5.00A 5.00A 5.60 -.40 28 6.00 50 1029 1945 6.00 6.00 4.60A 5.30B 5.10 -.40 10 5.50 23 2816 1950 5.20 5.50B 4.20 5.00A 4.70 -.40 1034 5.10 970 11665 1955 4.50 5.10B 3.90A 4.30A 4.40 -.30 42 4.70 28 461 1960 4.00 4.70B 3.70A 4.20B 4.10 -.30 31 4.40 39 3146 1965 ---- 4.30B 3.40A 4.30B 3.80 -.30 22 4.10 20 451 1970 4.10 4.10 3.20A 3.70 3.50 -.30 83 3.80 29 2224 1975 3.30 3.70B 3.00A 3.40B 3.30 -.20 15 3.50 24 2066 1980 ---- 3.50B 2.80A 3.50B 3.00 -.30 3.30 486 1555 1985 2.60 3.20B 2.60 2.90B 2.80 -.30 1 3.10 502 1457 1990 2.60 3.00B 2.50A 2.70B 2.70 -.20 3 2.90 1 1354 1995 2.50 2.80B 2.30A 2.60B 2.50 -.20 111 2.70 35 1010 2000 2.30 2.60 2.20A 2.60 2.30 -.20 541 2.50 737 9698 2005 2.20 2.50B 2.10A 2.30B 2.20 -.20 33 2.40 38 700 2010 2.10 2.10 2.00A 2.20B 2.10 -.20 11 2.30 4 1047 2015 1.90 2.20B 1.90 2.00B 2.00 -.10 19 2.10 32 1647 2020 1.80 1.80 1.80 1.90B 1.90 -.10 5 2.00 23 747 2025 1.80 1.80 1.70A 1.80 1.80 -.10 9 1.90 11 1974 2030 1.40 1.80 1.40 1.80 1.70 -.10 26 1.80 8 2170 2035 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1224 2040 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 672 2045 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1038 2050 1.60 1.60 1.30A 1.40 1.40 -.10 215 1.50 35 5095 2055 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 134 2060 ---- ---- 1.20A 1.20A 1.20 -.10 8 1.30 49 370 2065 ---- ---- 1.10A 1.10A 1.20 -.10 1 1.30 774 2070 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 344 2075 ---- ---- 1.10A 1.10A 1.10 -.10 31 1.20 139 3160 2080 1.10 1.10 1.00A 1.10 1.00 -.10 22 1.10 770 2085 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 354 2090 ---- ---- .90A .90A 1.00 .00 2 1.00 32 252 2095 ---- ---- .90A .90A .90 -.10 1.00 1 342 2100 .90 .90 .90 .90 .90 .00 46 .90 92 15059 2105 ---- ---- .80A .80A .90 .00 .90 115 2110 ---- ---- .80A .80A .80 -.10 .90 2 477 2115 ---- ---- ---- ---- .80 .00 .80 877 2120 ---- ---- .70A .70A .80 .00 1 .80 3128 2125 .70 .70 .70 .70 .70 -.10 58 .80 27 1304 2130 ---- ---- ---- ---- .70 .00 1 .70 2285 2135 ---- ---- ---- ---- .70 .00 .70 27 597 2140 .70 .70 .60A .70 .70 .00 10 .70 4 88 2145 ---- ---- ---- ---- .60 .00 .60 177 2150 .60 .60 .60 .60 .60 .00 3 .60 62 3840 2155 ---- ---- ---- ---- .60 .00 .60 257 2160 ---- ---- .50A .50A .60 .00 .60 58 2165 ---- ---- ---- ---- .60 +.10 .50 363 2170 ---- ---- ---- ---- .50 .00 .50 224 2175 ---- ---- ---- ---- .50 .00 10 .50 2 1030 2180 .50 .50 .50 .50 .50 .00 2 .50 3 159 2185 ---- ---- ---- ---- .50 .00 .50 81 2190 ---- ---- ---- ---- .50 .00 .50 23 229 2195 ---- ---- ---- ---- .50 +.10 .40 807 2200 .40 .50 .40 .40 .50 +.10 79 .40 767 7047 2205 .40 .40 .40 .40 .40 .00 10 .40 1 12 2210 .40 .40 .40 .40 .40 .00 10 .40 28 2215 .40 .40 .40 .40 .40 .00 28 .40 553 2220 .40 .40 .40 .40 .40 .00 10 .40 1129 2225 ---- ---- ---- ---- .40 .00 .40 1236 2230 .40 .40 .40 .40 .40 .00 2 .40 151 2235 ---- ---- ---- ---- .40 .00 .40 23 2240 ---- ---- ---- ---- .40 +.10 .30 1 83 2245 ---- ---- ---- ---- .30 .00 .30 68 2250 ---- ---- ---- ---- .30 .00 .30 13 6063 2255 ---- ---- ---- ---- .30 .00 .30 11 2260 ---- ---- ---- ---- .30 .00 .30 215 2265 ---- ---- ---- ---- .30 .00 .30 21 2270 ---- ---- ---- ---- .30 .00 .30 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 .30 .30 .30 .30 .30 .00 8 .30 1 5951 2305 ---- ---- ---- ---- .30 .00 .30 6 2310 ---- ---- ---- ---- .30 .00 .30 1 22 2315 ---- ---- ---- ---- .20 -.10 .30 101 2320 ---- ---- ---- ---- .20 -.10 .30 1 24 2325 ---- ---- ---- ---- .20 -.10 .30 717 2330 .20 .20 .20 .20 .20 -.10 1 .30 55 2335 ---- ---- ---- ---- .20 .00 .20 2 103 2340 .20 .20 .20 .20 .20 .00 1 .20 423 2345 ---- ---- ---- ---- .20 .00 .20 7 2350 .20 .20 .20 .20 .20 .00 6 .20 1329 2360 ---- ---- ---- ---- .20 .00 .20 72 2370 .20 .20 .20 .20 .20 .00 1 .20 21 2375 ---- ---- ---- ---- .20 .00 .20 961 2380 ---- ---- ---- ---- .20 +.10 .10 28 2390 ---- ---- ---- ---- .20 +.10 .10 1019 2400 .10 .10 .10 .10 .20 +.10 10 .10 2 3694 2410 ---- ---- ---- ---- .20 +.10 .10 305 2420 ---- ---- ---- ---- .20 +.10 .10 33 2425 ---- ---- ---- ---- .20 +.10 .10 1319 2430 ---- ---- ---- ---- .20 +.10 .10 70 2440 ---- ---- ---- ---- .20 +.10 .10 12 2450 ---- ---- ---- ---- .20 +.10 .10 55 981 2475 ---- ---- ---- ---- .10 .00 .10 82 2490 ---- ---- ---- ---- .10 .00 .10 195 2500 ---- ---- ---- ---- .10 .00 .10 45 15827 2525 ---- ---- ---- ---- .10 .00 .10 19 166 2550 ---- ---- ---- ---- .10 .00 .10 1798 2575 ---- ---- ---- ---- .10 .00 .10 87 2600 ---- ---- ---- ---- .10 .00 .10 1 2813 2625 ---- ---- ---- ---- .10 .00 .10 636 2650 ---- ---- ---- ---- .10 .00 .10 681 2700 ---- ---- ---- ---- .10 .00 .10 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 ---- 610.60B 596.80A 610.60B 600.80 -3.00 1 603.80 1275 ---- 585.40B 571.80A 585.40B 575.80 -3.00 578.80 1300 ---- 560.60B 546.80A 560.60B 550.80 -3.00 553.80 1325 ---- 535.40B 521.80A 535.40B 525.80 -3.00 528.80 1350 ---- 510.60B 496.80A 510.60B 500.80 -3.00 503.80 1375 ---- 485.60B 471.70A 485.60B 475.80 -3.00 478.80 1400 ---- 460.60B 446.70A 460.60B 450.80 -3.00 453.80 1425 ---- 435.30B 421.70A 435.30B 425.80 -3.00 428.80 1430 ---- 430.40B 416.90A 430.40B 420.80 -3.00 423.80 1440 ---- 420.40B 406.90A 420.40B 410.80 -3.00 413.80 1450 ---- 410.70B 396.70A 410.70B 400.80 -3.00 403.80 1460 ---- 400.40B 386.80A 400.40B 390.80 -3.00 393.80 1470 ---- 390.40B 376.90A 390.40B 380.80 -3.00 383.80 1475 ---- 385.50B 371.70A 385.50B 375.80 -3.00 378.80 1480 ---- 380.40B 366.80A 380.40B 370.80 -3.00 373.80 1490 ---- 370.40B 356.90A 370.40B 360.80 -3.00 363.80 1500 ---- 360.70B 346.80A 360.70B 350.80 -3.00 353.80 1510 ---- 350.40B 336.90A 350.40B 340.80 -3.00 343.80 1520 ---- 340.40B 326.90A 340.40B 330.80 -3.00 333.80 1525 ---- 335.40B 321.70A 335.40B 325.80 -3.00 328.80 1530 ---- 330.50B 316.80A 330.50B 320.80 -3.00 323.80 1535 ---- 325.50B 311.80A 325.50B 315.80 -3.00 318.80 1540 ---- 320.50B 306.90A 320.50B 310.80 -3.00 313.80 1545 ---- 315.50B 301.90A 315.50B 305.80 -3.00 308.80 1550 ---- 310.70B 296.30A 310.70B 300.80 -3.00 303.80 1 1555 ---- 305.50B 292.00A 305.50B 295.80 -3.00 298.80 1560 ---- 300.50B 287.00A 300.50B 290.80 -3.00 293.80 1565 ---- 295.50B 281.90A 295.50B 285.80 -3.00 288.80 1570 ---- 290.50B 276.90A 290.50B 280.80 -3.10 283.90 1575 ---- 287.20B 270.80A 287.20B 275.90 -3.00 278.90 1580 ---- 280.70B 267.10A 280.70B 270.90 -3.00 273.90 1585 ---- 275.70B 262.00A 275.70B 265.90 -3.00 268.90 1590 ---- 270.70B 257.10A 270.70B 261.00 -3.00 264.00 1595 ---- 265.70B 252.20A 265.70B 256.00 -3.00 259.00 1600 ---- 262.40B 246.00A 262.40B 251.10 -3.00 254.10 1605 ---- 255.80B 242.40A 255.80B 246.10 -3.00 249.10 1610 ---- 250.90B 237.40A 250.90B 241.20 -3.00 244.20 1 1615 ---- 245.90B 232.40A 245.90B 236.30 -3.00 239.30 1620 ---- 241.00B 227.50A 241.00B 231.40 -3.00 234.40 1625 ---- 237.70B 221.50A 237.70B 226.50 -3.00 229.50 10 1630 ---- 231.20B 217.80A 231.20B 221.60 -3.00 224.60 1635 ---- 226.30B 212.90A 226.30B 216.70 -3.00 219.70 1640 ---- 221.40B 208.00A 221.40B 211.90 -3.00 214.90 1645 ---- 216.50B 203.30A 216.50B 207.00 -3.00 210.00 1650 ---- 213.20B 197.20A 213.20B 202.20 -3.00 205.20 15 1655 ---- 206.80B 193.60A 206.80B 197.40 -3.00 200.40 1660 ---- 202.00B 188.90A 202.00B 192.60 -3.00 2 195.60 1665 ---- 197.20B 184.10A 197.20B 187.80 -3.00 190.80 1670 ---- 192.40B 179.20A 192.40B 183.00 -3.00 186.00 1675 ---- 189.00B 173.30A 189.00B 178.30 -2.90 181.20 1680 ---- 182.80B 169.80A 182.80B 173.50 -3.00 176.50 1685 ---- 178.10B 165.20A 178.10B 168.80 -3.00 171.80 1690 ---- 173.30B 160.40A 173.30B 164.10 -3.00 167.10 1 1695 ---- 168.60B 155.80A 168.60B 159.50 -2.90 162.40 1700 156.60 165.30B 150.10A 156.90B 154.90 -2.90 2 157.80 1 1705 ---- 159.30B 145.40A 159.30B 150.30 -2.90 153.20 1710 ---- 154.60B 140.90A 154.60B 145.70 -2.90 148.60 1715 ---- 150.00B 136.40A 150.00B 141.20 -2.90 144.10 1720 ---- 146.80B 132.00A 146.80B 136.70 -2.80 139.50 1725 ---- 142.30B 127.50A 142.30B 132.30 -2.80 135.10 1 12 1730 ---- 137.80B 123.20A 137.80B 127.90 -2.80 130.70 1735 ---- 133.30B 118.80A 133.30B 123.50 -2.80 126.30 1740 ---- 128.90B 114.60A 128.90B 119.20 -2.70 121.90 1 1745 ---- 124.50B 110.40A 124.50B 114.90 -2.80 117.70 1750 ---- 120.20B 106.20A 120.20B 110.70 -2.70 113.40 44 1755 ---- 115.90B 102.10A 115.90B 106.60 -2.70 109.30 1760 ---- 111.60B 98.10A 111.60B 102.50 -2.60 105.10 1765 ---- 107.40B 94.10A 107.40B 98.50 -2.60 101.10 38 1770 ---- 103.30B 90.20A 103.30B 94.50 -2.60 97.10 1 1775 ---- 99.30B 86.40A 99.30B 90.60 -2.60 93.20 5 1780 ---- 95.30B 82.60A 95.30B 86.80 -2.50 89.30 38 1785 ---- 91.40B 79.00A 91.40B 83.10 -2.40 85.50 37 1790 ---- 87.50B 75.40A 87.50B 79.40 -2.40 81.80 29 29 1795 ---- 83.70B 71.90A 83.70B 75.80 -2.40 78.20 1800 ---- 80.00B 68.40A 80.00B 72.30 -2.40 74.70 21 1805 ---- 76.40B 65.10A 76.40B 68.90 -2.30 71.20 1810 ---- 72.90B 61.90A 72.90B 65.60 -2.20 67.80 1815 ---- 69.40B 58.80A 69.40B 62.40 -2.20 64.60 37 1820 ---- 66.10B 55.80A 66.10B 59.20 -2.20 61.40 34 1825 ---- 62.80B 52.80A 62.80B 56.20 -2.10 58.30 1830 ---- 59.70B 49.90A 59.70B 53.30 -2.00 55.30 1 1835 51.80 56.60B 47.20A 51.60 50.40 -2.00 2 52.40 10 1840 46.30 53.70B 44.60A 46.10A 47.70 -1.90 6 49.60 7 7 1845 ---- 50.90B 42.10A 50.90B 45.10 -1.90 47.00 1850 ---- 48.20B 39.60A 48.20B 42.50 -1.90 25 44.40 42 29 1855 41.50 45.40B 37.40A 37.40A 40.10 -1.80 4 41.90 31 34 1860 37.00 42.90B 35.20A 39.00B 37.80 -1.70 10 39.50 13 22 1865 34.80 40.50B 33.10A 36.70B 35.60 -1.70 1 37.30 11 59 1870 ---- 38.20B 31.20A 38.20B 33.50 -1.60 35.10 15 30 1875 30.80 36.00B 29.20A 32.50B 31.50 -1.60 1 33.10 4 440 1880 28.60 33.90B 27.40A 28.50A 29.70 -1.40 3 31.10 14 18 1885 ---- 31.90B 25.70A 31.90B 27.90 -1.40 29.30 6 45 1890 26.10 29.90B 24.10A 27.00B 26.20 -1.30 1 27.50 36 38 1895 ---- 28.20B 22.60A 28.20B 24.60 -1.20 25.80 17 28 1900 22.00 26.50B 21.20A 22.60A 23.10 -1.20 85 24.30 59 404 1905 22.10 24.90B 19.90A 22.40B 21.70 -1.10 3 22.80 3 71 1910 20.70 23.40B 18.60A 19.60A 20.40 -1.00 2 21.40 269 1915 19.30 21.90B 17.40A 19.70B 19.10 -1.00 60 20.10 26 228 1920 18.40 20.50B 16.30A 17.30A 18.00 -.80 11 18.80 19 434 1925 15.30 19.20B 15.30 17.40B 16.90 -.80 2 17.70 577 738 1930 16.90 18.10B 14.40A 15.30A 15.80 -.80 72 16.60 1 27 1935 14.90 16.90B 13.50A 13.50A 14.90 -.70 321 15.60 2 230 1940 ---- 15.90B 12.60A 15.90B 14.00 -.60 14.60 46 370 1945 ---- 14.90B 11.90A 14.90B 13.10 -.60 13.70 30 138 1950 13.70 14.00B 11.10A 12.70B 12.30 -.60 132 12.90 45 1108 1955 ---- 13.10B 10.50A 13.10B 11.60 -.50 12.10 425 1960 ---- 12.30B 9.80A 12.30B 10.90 -.50 11.40 120 4031 1965 10.80 11.50B 9.30A 10.50B 10.20 -.50 11 10.70 33 431 1970 10.70 10.80B 8.70A 10.80B 9.60 -.50 11 10.10 21 473 1975 9.10 10.20B 8.20A 9.30B 9.10 -.40 7 9.50 818 1224 1980 8.40 9.50B 7.70A 8.30A 8.50 -.40 52 8.90 74 178 1985 ---- 8.90B 7.30A 8.90B 8.00 -.40 2 8.40 17 1266 1990 ---- 8.40B 6.90A 8.40B 7.60 -.30 7.90 11 249 1995 ---- 7.90B 6.50A 7.90B 7.20 -.20 7.40 23 96 2000 7.40 7.50B 6.10A 7.00B 6.80 -.20 176 7.00 114 2417 2005 6.10 7.00B 5.80A 6.50B 6.40 -.20 11 6.60 10 406 2010 6.30 6.60 5.50A 6.20B 6.00 -.30 8 6.30 4 894 2015 5.50 6.30B 5.20A 5.20A 5.70 -.20 8 5.90 2 161 2020 ---- 5.90B 4.90A 5.90B 5.40 -.20 1 5.60 4 210 2025 5.20 5.60B 4.70A 5.10A 5.10 -.20 32 5.30 339 2408 2030 4.60 5.30B 4.40A 4.40A 4.90 -.10 6 5.00 1195 2035 4.40 5.00B 4.20A 4.20A 4.60 -.20 11 4.80 10 464 2040 ---- 4.70B 4.00A 4.70B 4.40 -.20 1 4.60 5 690 2045 ---- 4.50B 3.80A 4.50B 4.20 -.10 4.30 362 2050 3.90 4.30B 3.60A 4.20 4.00 -.10 13 4.10 194 5191 2055 3.60 4.00B 3.40A 3.40A 3.80 -.10 319 3.90 5 1040 2060 ---- ---- 3.30A 3.30A 3.60 -.20 13 3.80 228 1230 2065 ---- ---- 3.10A 3.10A 3.40 -.20 2 3.60 25 565 2070 3.00 3.50B 3.00 3.30 3.30 -.10 10 3.40 38 1239 2075 ---- ---- 2.90A 2.90A 3.10 -.20 4 3.30 10 335 2080 2.90 2.90 2.80A 2.80A 3.00 -.10 15 3.10 4 495 2085 2.70 2.70 2.60A 2.60A 2.90 -.10 2 3.00 55 1205 2090 2.70 2.90B 2.50A 2.80B 2.80 .00 3 2.80 6 3032 2095 ---- ---- 2.40A 2.40A 2.70 .00 3 2.70 411 2100 2.70 2.70 2.30 2.60 2.60 .00 176 2.60 119 5505 2105 ---- ---- 2.30A 2.30A 2.50 .00 2.50 65 2110 ---- ---- 2.20A 2.20A 2.40 .00 2.40 1 277 2115 ---- ---- 2.10A 2.10A 2.30 .00 2.30 4 94 2120 ---- ---- 2.00A 2.00A 2.20 .00 2.20 34 468 2125 ---- ---- 2.00A 2.00A 2.10 .00 2.10 3 607 2130 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 5 209 2135 ---- ---- 1.80A 1.80A 1.90 -.10 4 2.00 2 79 2140 ---- ---- 1.80A 1.80A 1.90 .00 1.90 11 52 2145 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 2 45 2150 1.70 1.70 1.60A 1.70 1.70 -.10 2 1.80 1 1349 2155 ---- ---- 1.60A 1.60A 1.70 -.10 2 1.80 4 38 2160 ---- ---- 1.50A 1.50A 1.60 -.10 11 1.70 15 539 2165 ---- ---- 1.50A 1.50A 1.60 .00 12 1.60 7 93 2170 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 4 66 2175 ---- ---- 1.40A 1.40A 1.50 .00 1 1.50 1 497 2180 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1 249 2185 ---- ---- 1.30A 1.30A 1.40 .00 1.40 2 97 2190 1.30 1.50 1.20A 1.50 1.40 .00 8 1.40 55 199 2195 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 19 54 2200 1.20 1.30 1.20 1.30 1.30 .00 29 1.30 46 1853 2205 ---- ---- 1.20A 1.20A 1.20 -.10 1 1.30 10 57 2210 ---- ---- 1.10A 1.10A 1.20 .00 2 1.20 70 2215 ---- ---- 1.10A 1.10A 1.20 .00 1.20 31 96 2220 ---- ---- 1.00A 1.00A 1.10 .00 15 1.10 3 141 2225 ---- ---- 1.00A 1.00A 1.10 .00 21 1.10 6 134 2230 ---- ---- 1.00A 1.00A 1.10 .00 1.10 3 67 2235 .90 .90 .90 1.00B 1.00 .00 6 1.00 31 2240 ---- ---- .90A .90A 1.00 .00 1.00 1 39 2245 ---- ---- ---- ---- 1.00 +.10 .90 42 2250 ---- ---- ---- ---- .90 .00 .90 3 2124 2255 ---- ---- .80A .80A .90 .00 .90 79 2260 ---- ---- .80A .80A .90 .00 .90 118 2265 ---- ---- ---- ---- .80 .00 .80 124 2270 ---- ---- ---- ---- .80 .00 .80 65 2275 ---- ---- ---- ---- .80 .00 .80 319 2280 ---- ---- ---- ---- .80 .00 .80 1 35 2285 ---- ---- ---- ---- .80 +.10 .70 81 2290 ---- ---- ---- ---- .70 .00 1 .70 1 45 2295 ---- ---- ---- ---- .70 .00 .70 16 2300 .80 .80 .80 .70A .70 .00 25 .70 2 1780 2305 ---- ---- ---- ---- .70 .00 .70 1 575 2310 ---- ---- ---- ---- .70 +.10 .60 1 18 2315 ---- ---- ---- ---- .60 .00 .60 11 2320 ---- ---- ---- ---- .60 .00 .60 9 2325 ---- ---- ---- ---- .60 .00 .60 125 2330 ---- ---- ---- ---- .60 .00 .60 1 47 2340 ---- ---- ---- ---- .60 .00 .60 48 2350 ---- ---- ---- ---- .50 .00 .50 396 2360 ---- ---- ---- ---- .50 .00 .50 3 2370 ---- ---- ---- ---- .50 .00 .50 16 2375 ---- ---- ---- ---- .50 .00 .50 185 2380 ---- ---- ---- ---- .50 .00 .50 2390 ---- ---- ---- ---- .50 .00 .50 69 2400 ---- ---- .40A .40A .40 -.10 .50 1338 2410 ---- ---- ---- ---- .40 .00 1 .40 108 2420 ---- ---- ---- ---- .40 .00 .40 32 2425 ---- ---- ---- ---- .40 .00 .40 142 2430 ---- ---- ---- ---- .40 .00 .40 15 2450 ---- ---- ---- ---- .30 -.10 .40 977 2475 ---- ---- ---- ---- .30 .00 .30 133 2500 ---- ---- ---- ---- .30 .00 .30 1471 2525 ---- ---- ---- ---- .30 .00 .30 228 2550 ---- ---- ---- ---- .20 -.10 .30 87 2575 ---- ---- ---- ---- .20 .00 .20 92 2600 ---- ---- ---- ---- .20 .00 .20 10 1514 2625 ---- ---- ---- ---- .20 .00 .20 274 2700 ---- ---- ---- ---- .10 -.10 .20 524 3000 ---- ---- ---- ---- .10 .00 .10 279 3500 ---- ---- ---- ---- .10 .00 .10 6 4000 ---- ---- ---- ---- .10 .00 .10 8 OG FEB24 Gold Option CALL 1250 ---- 610.50B 596.90A 610.50B 600.80 -3.00 603.80 1275 ---- 585.20B 571.90A 585.20B 575.80 -3.00 578.80 1300 ---- 560.50B 546.90A 560.50B 550.80 -3.00 553.80 1325 ---- 535.40B 521.90A 535.40B 525.80 -3.00 528.80 1350 ---- 510.50B 497.00A 510.50B 500.80 -3.00 503.80 1375 ---- 485.30B 472.00A 485.30B 475.80 -3.00 478.80 1400 ---- 460.60B 447.00A 460.60B 450.80 -3.00 453.80 1425 ---- 435.40B 421.90A 435.40B 425.80 -3.00 428.80 1430 ---- 430.30B 417.00A 430.30B 420.80 -3.00 423.80 1440 ---- 420.30B 407.00A 420.30B 410.80 -3.00 413.80 1450 ---- 410.60B 397.00A 410.60B 400.80 -3.00 403.80 1460 ---- 400.30B 387.10A 400.30B 390.80 -3.00 393.80 1470 ---- 390.30B 377.00A 390.30B 380.80 -3.00 383.80 1475 ---- 385.40B 371.90A 385.40B 375.80 -3.00 378.80 1480 ---- 380.30B 367.10A 380.30B 370.80 -3.00 373.80 1490 ---- 370.30B 357.10A 370.30B 360.80 -3.00 363.80 1500 ---- 360.60B 346.90A 360.60B 350.80 -3.00 353.80 1510 ---- 350.40B 337.00A 350.40B 340.80 -3.00 343.80 1520 ---- 340.40B 327.10A 340.40B 330.80 -3.00 333.80 1525 ---- 335.40B 322.00A 335.40B 325.80 -3.00 328.80 1530 ---- 330.40B 317.20A 330.40B 320.80 -3.00 323.80 1535 ---- 325.40B 312.10A 325.40B 315.80 -3.00 318.80 1540 ---- 320.40B 307.10A 320.40B 310.80 -3.00 313.80 1545 ---- 315.40B 302.20A 315.40B 305.80 -3.00 308.80 1550 ---- 312.00B 295.70A 312.00B 300.80 -3.00 303.80 10 1555 ---- 305.40B 292.10A 305.40B 295.90 -3.00 298.90 1560 ---- 300.50B 287.20A 300.50B 290.90 -3.00 293.90 1565 ---- 295.60B 282.30A 295.60B 286.00 -3.00 289.00 1570 ---- 290.60B 277.40A 290.60B 281.00 -3.00 284.00 1575 ---- 287.20B 271.00A 287.20B 276.10 -3.00 279.10 1580 ---- 280.70B 267.50A 280.70B 271.10 -3.00 274.10 1585 ---- 275.80B 262.60A 275.80B 266.20 -3.00 269.20 1590 ---- 270.80B 257.80A 270.80B 261.30 -3.00 264.30 1595 ---- 265.90B 252.90A 265.90B 256.40 -3.00 259.40 1600 ---- 262.50B 246.50A 262.50B 251.50 -3.00 254.50 10 1605 ---- 256.10B 243.00A 256.10B 246.70 -2.90 249.60 1610 ---- 251.20B 238.10A 251.20B 241.80 -3.00 244.80 1615 ---- 246.40B 233.50A 246.40B 237.00 -2.90 239.90 1620 ---- 241.50B 228.60A 241.50B 232.10 -3.00 235.10 1625 ---- 238.20B 222.30A 238.20B 227.30 -2.90 230.20 1630 ---- 231.80B 219.00A 231.80B 222.50 -2.90 225.40 1635 ---- 227.00B 214.10A 227.00B 217.70 -2.90 220.60 1640 ---- 222.20B 209.40A 222.20B 212.90 -3.00 215.90 1645 ---- 217.40B 204.70A 217.40B 208.20 -2.90 211.10 1650 ---- 214.10B 198.50A 214.10B 203.40 -3.00 206.40 1655 ---- 207.90B 195.30A 207.90B 198.70 -2.90 201.60 1660 ---- 203.20B 190.40A 203.20B 194.00 -2.90 196.90 1 1665 ---- 198.40B 185.80A 198.40B 189.30 -3.00 192.30 1670 ---- 193.80B 181.30A 193.80B 184.70 -2.90 187.60 1675 ---- 190.50B 175.30A 190.50B 180.10 -2.90 183.00 1680 ---- 184.40B 170.70A 184.40B 175.50 -2.90 178.40 2 1685 ---- 179.80B 166.10A 179.80B 170.90 -2.90 2 173.80 2 1690 ---- 175.20B 161.60A 175.20B 166.40 -2.80 169.20 1695 ---- 172.00B 157.20A 172.00B 161.90 -2.80 164.70 1700 ---- 167.40B 152.70A 167.40B 157.40 -2.80 160.20 25 1705 ---- 162.90B 148.30A 162.90B 153.00 -2.80 155.80 1710 ---- 158.30B 143.90A 158.30B 148.60 -2.80 2 151.40 1 1715 ---- 154.00B 139.60A 154.00B 144.20 -2.80 147.00 1720 ---- 149.60B 135.30A 149.60B 139.90 -2.80 142.70 1725 ---- 145.20B 131.10A 145.20B 135.60 -2.80 138.40 25 1730 ---- 140.80B 126.80A 140.80B 131.40 -2.70 134.10 1735 ---- 136.50B 122.80A 136.50B 127.20 -2.70 129.90 1740 ---- 132.30B 118.70A 132.30B 123.10 -2.70 125.80 39 1745 ---- 128.10B 114.60A 128.10B 119.00 -2.70 121.70 1750 ---- 123.90B 110.70A 123.90B 115.00 -2.60 117.60 7 1755 ---- 119.80B 106.70A 119.80B 111.10 -2.50 113.60 39 1760 ---- 115.80B 102.90A 115.80B 107.20 -2.50 109.70 1765 ---- 111.70B 99.10A 111.70B 103.30 -2.50 105.80 1770 ---- 107.90B 95.40A 107.90B 99.50 -2.50 102.00 1775 ---- 104.00B 91.80A 104.00B 95.80 -2.50 98.30 10 1780 ---- 100.20B 88.20A 100.20B 92.20 -2.40 94.60 1785 ---- 96.40B 84.70A 96.40B 88.60 -2.40 91.00 1790 86.40 92.90B 81.30A 81.30A 85.10 -2.40 1 87.50 3 64 1795 ---- 89.20B 78.00A 89.20B 81.70 -2.30 84.00 1800 ---- 85.80B 74.70A 85.80B 78.40 -2.20 80.60 201 1805 ---- 82.30B 71.60A 82.30B 75.10 -2.20 77.30 1810 ---- 78.90B 68.60A 78.90B 72.00 -2.10 74.10 2 1815 ---- 75.70B 65.60A 75.70B 68.90 -2.10 71.00 1820 ---- 72.50B 62.70A 72.50B 65.90 -2.10 68.00 1 1825 ---- 69.40B 59.80A 69.40B 63.00 -2.00 65.00 1 1830 ---- 66.30B 57.10A 66.30B 60.20 -1.90 62.10 3 1835 ---- 63.40B 54.50A 63.40B 57.50 -1.90 59.40 13 13 1840 53.70 60.60B 51.90A 56.30B 54.90 -1.80 1 56.70 1 3 1845 ---- 57.80B 49.50A 57.80B 52.40 -1.70 54.10 15 15 1850 49.90 55.30B 47.00A 48.30A 49.90 -1.70 18 51.60 68 139 1855 ---- 52.70B 44.90A 52.70B 47.50 -1.60 49.10 77 63 1860 ---- 50.40B 42.60A 50.40B 45.20 -1.60 46.80 7 642 1865 ---- 48.00B 40.60A 48.00B 43.00 -1.60 44.60 4 24 1870 ---- 45.70B 38.60A 45.70B 40.90 -1.60 4 42.50 77 588 1875 39.30 43.40B 36.80A 40.30B 38.90 -1.50 30 40.40 17 72 1880 ---- 41.30B 34.80A 41.30B 37.00 -1.40 38.40 6 11 1885 ---- 39.30B 33.20A 39.30B 35.20 -1.40 41 36.60 28 33 1890 34.90 37.40B 31.40A 31.40A 33.50 -1.30 6 34.80 122 74 1895 31.70 35.60B 29.90A 32.80B 31.90 -1.20 1 33.10 11 144 1900 29.00 33.90B 28.40A 29.40A 30.30 -1.10 32 31.40 42 349 1905 ---- 32.20B 27.00A 32.20B 28.90 -1.00 29.90 17 45 1910 27.50 30.60B 25.60A 27.00A 27.50 -.90 8 28.40 138 1915 ---- 29.10B 24.30A 29.10B 26.10 -.90 27.00 12 1920 ---- 27.60B 23.10A 27.60B 24.80 -.90 25.70 3 54 1925 24.00 26.30B 22.00A 24.30B 23.60 -.80 14 24.40 59 769 1930 22.50 24.90B 21.00A 22.10A 22.50 -.70 10 23.20 36 1935 20.00 23.80B 19.90A 19.90A 21.40 -.70 29 22.10 1 64 1940 ---- 22.60B 18.90A 22.60B 20.30 -.70 21.00 152 1945 19.40 21.40B 18.00A 19.10A 19.30 -.70 5 20.00 171 1950 18.60 20.40B 17.10A 18.90 18.40 -.60 344 19.00 3 1832 1955 17.80 19.40B 16.30A 16.30A 17.50 -.60 2 18.10 433 1960 ---- 18.50B 15.50A 18.40B 16.70 -.50 17.20 447 1965 ---- 17.60B 14.70A 17.60B 15.90 -.50 16.40 1 136 1970 ---- 16.70B 14.00A 16.70B 15.10 -.50 15.60 43 434 1975 14.60 15.90B 13.40A 13.40A 14.40 -.50 4 14.90 13 815 1980 13.40 15.10B 12.70A 12.70A 13.70 -.50 1 14.20 5 167 1985 13.30 14.40B 12.10A 13.50B 13.10 -.40 5 13.50 163 1990 ---- 13.70B 11.60A 13.70B 12.50 -.40 12.90 134 1995 ---- 13.00B 11.10A 13.00B 11.90 -.40 12.30 107 2000 11.50 12.50B 10.60A 11.70B 11.40 -.30 590 11.70 82 1811 2005 ---- 11.90B 10.10A 11.80B 10.90 -.30 11.20 1 152 2010 ---- 11.30B 9.60A 11.30B 10.40 -.30 10.70 92 2015 ---- 10.80B 9.20A 10.80B 10.00 -.20 10.20 2 3579 2020 ---- 10.30B 8.80A 10.30B 9.50 -.30 9.80 301 2025 8.50 9.90B 8.40A 9.30B 9.10 -.20 12 9.30 11 1823 2030 ---- 9.40B 8.10A 9.40B 8.70 -.20 8.90 10 634 2035 ---- 9.00B 7.70A 9.00B 8.40 -.20 8.60 273 2040 ---- 8.60B 7.40A 8.60B 8.00 -.20 8.20 22 971 2045 ---- 8.20B 7.10A 8.20B 7.70 -.20 7.90 2 196 2050 7.10 7.90B 6.80A 7.50B 7.40 -.10 35 7.50 1 1964 2055 ---- 7.60B 6.60A 7.60B 7.10 -.10 7.20 258 2060 ---- 7.10B 6.30A 7.10B 6.80 -.10 6.90 106 2065 ---- 6.90B 6.10A 6.90B 6.50 -.20 6.70 10 161 2070 ---- 6.70B 5.80A 6.70B 6.30 -.10 6.40 458 2075 ---- 6.30B 5.60A 6.30B 6.00 -.20 6.20 48 1599 2080 ---- 6.10B 5.40A 6.10B 5.80 -.10 5.90 18 2085 ---- 5.90B 5.20A 5.90B 5.60 -.10 5.70 115 2090 ---- 5.70B 5.00A 5.70B 5.40 -.10 5.50 34 2095 ---- 5.50B 4.80A 5.50B 5.20 -.10 5.30 2 264 2100 5.00 5.20B 4.70A 4.70A 5.00 -.10 5 5.10 897 4595 2105 ---- 5.00B 4.50A 5.00B 4.80 -.10 2 4.90 430 2110 ---- ---- 4.40A 4.40A 4.60 -.20 4.80 2 21 2115 ---- 4.70B 4.20A 4.70B 4.50 -.10 4.60 29 2120 ---- ---- 4.10A 4.10A 4.30 -.10 4.40 2 599 2125 ---- ---- 3.90A 3.90A 4.20 -.10 4.30 3 585 2130 ---- ---- 3.80A 3.80A 4.00 -.10 3 4.10 21 39 2135 ---- ---- 3.70A 3.70A 3.90 -.10 3 4.00 174 2140 ---- ---- 3.60A 3.60A 3.80 -.10 5 3.90 10 52 2145 ---- ---- 3.50A 3.50A 3.60 -.10 2 3.70 30 2150 ---- ---- 3.40A 3.40A 3.50 -.10 3.60 56 1077 2155 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 8 2160 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 11 50 2165 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 1 37 2170 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 26 2175 ---- ---- 2.90A 2.90A 3.00 -.10 1 3.10 1 1199 2180 ---- ---- 2.80A 2.80A 2.90 -.10 3.00 44 2185 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 12 2190 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 14 166 2195 2.40 2.40 2.40 2.70B 2.60 -.10 5 2.70 33 2200 ---- ---- 2.50A 2.50A 2.60 -.10 63 2.70 1753 3538 2205 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 170 2210 ---- ---- 2.40A 2.40A 2.40 -.10 4 2.50 1 35 2215 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 25 32 2220 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 10 2225 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1 510 2230 ---- ---- 2.10A 2.10A 2.20 .00 2.20 2 90 2235 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 2 2240 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 6 2245 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 20 2250 ---- ---- 1.90A 1.90A 1.90 -.10 2 2.00 1181 2255 ---- ---- 1.80A 1.80A 1.90 .00 1.90 1 5 2260 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1 9 2265 1.80 1.80 1.80 1.80 1.80 .00 2 1.80 17 47 2270 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1 2275 ---- ---- ---- ---- 1.70 .00 1.70 1 376 2280 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 14 2285 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 31 2290 ---- ---- 1.50A 1.50A 1.60 .00 1.60 131 2295 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 40 2300 ---- ---- ---- ---- 1.50 .00 1 1.50 1 2783 2305 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 21 2310 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 175 2315 ---- ---- ---- ---- 1.40 .00 1.40 2320 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2325 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 643 2330 ---- ---- ---- ---- 1.30 .00 1.30 1 2340 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 51 2350 ---- ---- ---- ---- 1.10 -.10 1.20 973 2360 ---- ---- ---- ---- 1.10 .00 1.10 1 2370 ---- ---- ---- ---- 1.00 -.10 1.10 10 2375 ---- ---- ---- ---- 1.00 -.10 1.10 194 2380 ---- ---- ---- ---- 1.00 .00 1.00 2390 ---- ---- ---- ---- .90 -.10 1.00 140 2400 ---- ---- .90A .90A .90 -.10 1.00 764 2410 ---- ---- ---- ---- .90 .00 .90 3 2420 ---- ---- ---- ---- .80 -.10 .90 8 2425 .80 .80 .80 .80 .80 -.10 11 .90 31 2430 .80 .80 .80 .80 .80 .00 8 .80 7 2450 ---- ---- ---- ---- .70 -.10 .80 261 2475 ---- ---- ---- ---- .60 -.10 .70 69 2500 ---- ---- ---- ---- .60 .00 .60 1240 2525 ---- ---- ---- ---- .50 -.10 .60 70 2550 ---- ---- ---- ---- .50 .00 .50 8 56 2575 ---- ---- ---- ---- .40 -.10 .50 46 2600 ---- ---- ---- ---- .40 .00 .40 222 2625 ---- ---- ---- ---- .40 .00 .40 255 2700 ---- ---- ---- ---- .30 .00 .30 535 2800 ---- ---- ---- ---- .20 .00 .20 1326 3000 ---- ---- ---- ---- .10 -.10 .20 551 3500 ---- ---- ---- ---- .10 .00 .10 4000 ---- ---- ---- ---- .10 .00 .10 4 OG MAR24 Gold Option CALL 1250 ---- 628.70B 615.40A 628.70B 619.20 -3.00 622.20 1275 ---- 603.30B 590.50A 603.30B 594.20 -3.00 597.20 1300 ---- 578.70B 565.30A 578.70B 569.20 -3.00 572.20 1325 ---- 553.30B 540.50A 553.30B 544.20 -3.00 547.20 1350 ---- 528.30B 515.50A 528.30B 519.20 -3.00 522.20 1375 ---- 503.30B 490.60A 503.30B 494.20 -3.00 497.20 1400 ---- 478.30B 465.10A 478.30B 469.20 -3.00 472.20 1425 ---- 453.30B 440.60A 453.30B 444.20 -3.00 447.20 1440 ---- 438.20B 425.60A 438.20B 429.20 -3.00 432.20 1450 ---- 428.30B 415.50A 428.30B 419.20 -3.00 422.20 1460 ---- 418.20B 405.60A 418.20B 409.20 -3.00 412.20 1470 ---- 408.20B 395.60A 408.20B 399.20 -3.00 402.20 1475 ---- 403.30B 390.60A 403.30B 394.20 -3.00 397.20 1480 ---- 398.20B 385.60A 398.20B 389.20 -3.00 392.20 1490 ---- 388.20B 375.70A 388.20B 379.20 -3.00 382.20 1500 ---- 378.90B 365.40A 378.90B 369.20 -3.00 372.20 1510 ---- 368.30B 355.70A 368.30B 359.20 -3.00 362.20 1520 ---- 358.10B 345.60A 357.80B 349.20 -3.00 352.20 1525 ---- 353.40B 340.60A 353.40B 344.20 -3.00 347.20 1530 ---- 348.30B 335.70A 348.30B 339.20 -3.00 342.20 1540 ---- 338.10B 325.70A 337.90B 329.20 -3.00 332.20 1545 ---- 333.40B 320.70A 333.40B 324.20 -3.00 327.20 1550 ---- 330.40B 314.00A 330.40B 319.20 -3.00 322.20 1555 ---- 323.30B 310.80A 323.30B 314.30 -3.00 317.30 1560 ---- 318.30B 306.00A 318.30B 309.30 -3.00 312.30 1565 ---- 313.60B 300.90A 313.60B 304.40 -3.00 307.40 1570 ---- 308.40B 296.10A 308.20B 299.40 -3.00 302.40 1575 ---- 305.60B 289.30A 305.60B 294.50 -3.00 297.50 1580 ---- 298.60B 286.30A 298.30B 289.60 -3.00 292.60 1585 ---- 293.80B 281.40A 293.80B 284.70 -3.00 287.70 1590 ---- 288.70B 276.60A 288.50B 279.80 -3.00 282.80 1595 ---- 283.80B 271.70A 283.60B 275.00 -2.90 277.90 1600 ---- 281.00B 264.90A 281.00B 270.10 -3.00 273.10 20 1605 ---- 274.10B 262.00A 273.80B 265.30 -2.90 268.20 1610 ---- 269.20B 257.20A 268.90B 260.40 -3.00 263.40 1615 ---- 264.30B 252.30A 264.10B 255.60 -3.00 258.60 1620 ---- 259.50B 247.50A 259.30B 250.80 -2.90 253.70 1625 ---- 256.70B 240.90A 256.70B 246.00 -3.00 249.00 1630 ---- 249.90B 237.90A 249.60B 241.30 -2.90 244.20 1635 ---- 245.00B 233.30A 244.80B 236.50 -2.90 239.40 1640 ---- 240.20B 228.40A 240.10B 231.80 -2.90 234.70 1645 ---- 235.50B 223.70A 235.30B 227.00 -2.90 229.90 1650 ---- 232.80B 217.30A 232.80B 222.30 -2.90 225.20 21 1655 ---- 226.00B 214.50A 225.80B 217.70 -2.80 220.50 2 1660 ---- 221.30B 209.70A 221.10B 213.00 -2.90 215.90 1665 ---- 216.60B 205.20A 216.40B 208.40 -2.80 211.20 1670 ---- 212.00B 200.50A 211.80B 203.80 -2.80 206.60 1675 ---- 209.30B 194.20A 209.30B 199.20 -2.80 202.00 16 1680 ---- 202.70B 189.60A 202.50B 194.60 -2.80 197.40 1685 ---- 198.10B 185.10A 198.00B 190.10 -2.80 192.90 1690 ---- 195.50B 180.60A 195.50B 185.60 -2.80 188.40 1695 ---- 191.00B 176.20A 191.00B 181.10 -2.80 183.90 1700 ---- 186.50B 171.80A 186.50B 176.70 -2.70 179.40 16 1705 ---- 182.00B 167.40A 182.00B 172.30 -2.70 175.00 1710 ---- 177.50B 163.00A 177.50B 167.90 -2.70 170.60 1 1 1715 ---- 173.10B 158.70A 173.10B 163.50 -2.70 166.20 1720 ---- 168.70B 154.50A 168.70B 159.20 -2.70 161.90 1725 ---- 164.40B 150.20A 164.40B 155.00 -2.60 157.60 6 1730 ---- 160.00B 146.10A 160.00B 150.80 -2.60 153.40 2 1735 ---- 155.70B 141.90A 155.70B 146.60 -2.60 149.20 1 1740 ---- 151.50B 137.80A 151.50B 142.40 -2.60 145.00 1745 ---- 147.40B 133.80A 147.40B 138.40 -2.50 140.90 1750 ---- 143.20B 129.80A 143.10B 134.30 -2.60 136.90 18 1755 ---- 139.10B 125.80A 139.10B 130.30 -2.50 132.80 2 1760 ---- 135.10B 121.90A 135.10B 126.40 -2.50 128.90 1765 ---- 131.10B 118.10A 131.10B 122.50 -2.50 125.00 4 1770 ---- 127.00B 114.40A 127.00B 118.70 -2.40 121.10 1 1775 ---- 123.20B 110.70A 123.20B 115.00 -2.30 117.30 2 1780 ---- 119.40B 107.00A 119.40B 111.30 -2.30 113.60 1785 ---- 115.50B 103.40A 115.50B 107.60 -2.30 109.90 3 1790 ---- 111.80B 99.90A 111.80B 104.10 -2.20 106.30 1795 ---- 108.30B 96.50A 108.30B 100.60 -2.20 102.80 3 1800 ---- 104.70B 93.10A 104.70B 97.10 -2.20 99.30 1 4 1805 ---- 101.10B 89.80A 101.10B 93.80 -2.10 95.90 1810 ---- 97.60B 86.60A 97.60B 90.50 -2.10 92.60 1815 ---- 94.20B 83.50A 94.20B 87.30 -2.00 89.30 1 1820 ---- 91.00B 80.50A 91.00B 84.10 -2.00 86.10 1 1825 ---- 87.70B 77.50A 87.70B 81.10 -1.90 83.00 2 2 1830 ---- 84.50B 74.60A 84.50B 78.10 -1.90 80.00 1835 74.90 81.40B 71.80A 76.70B 75.20 -1.80 1 77.00 1 1 1840 ---- 78.40B 68.90A 78.40B 72.30 -1.90 74.20 1845 ---- 75.50B 66.30A 75.50B 69.60 -1.80 71.40 3 1850 66.90 72.60B 63.60A 65.00A 66.90 -1.70 2 68.60 109 1855 ---- 69.90B 61.10A 69.90B 64.30 -1.70 66.00 1860 ---- 67.20B 58.70A 67.20B 61.80 -1.60 63.40 1 2 1865 ---- 64.60B 56.40A 64.60B 59.40 -1.60 61.00 1870 ---- 62.10B 54.10A 62.00B 57.00 -1.60 58.60 20 1875 ---- 59.60B 52.00A 59.60B 54.70 -1.60 56.30 21 120 1880 ---- 57.30B 49.90A 57.20B 52.50 -1.50 1 54.00 110 1885 ---- 55.00B 47.80A 55.00B 50.40 -1.50 1 51.90 7 1890 ---- 52.80B 45.90A 52.80B 48.40 -1.40 1 49.80 7 1895 ---- 50.70B 44.10A 50.60B 46.40 -1.40 1 47.80 8 1900 ---- 48.60B 42.10A 48.60B 44.50 -1.30 9 45.80 40 209 1905 ---- 46.60B 40.60A 46.60B 42.70 -1.30 44.00 2 1910 ---- 44.80B 38.90A 44.80B 41.00 -1.20 42.20 1 4 1915 ---- 42.90B 37.20A 42.90B 39.30 -1.20 40.50 1920 ---- 41.20B 35.70A 41.20B 37.70 -1.10 38.80 1 8 1925 36.20 39.50B 34.20A 34.20A 36.20 -1.10 3 37.30 3 1930 ---- 37.90B 32.80A 37.90B 34.70 -1.10 35.80 2 1935 ---- 36.40B 31.50A 36.40B 33.30 -1.00 34.30 151 1940 31.80 34.90B 30.20A 32.80B 32.00 -.90 2 32.90 14 20 1945 ---- 33.50B 29.00A 33.50B 30.70 -.90 31.60 1 1950 30.00 32.10B 27.80A 30.20B 29.50 -.80 6 30.30 26 2765 1955 ---- 30.80B 26.70A 30.80B 28.30 -.80 29.10 7 1960 27.50 29.60B 25.70A 26.50A 27.20 -.70 10 27.90 8 1965 25.00 28.40B 24.60A 24.60A 26.10 -.70 10 26.80 2 112 1970 ---- 27.20B 23.70A 27.20B 25.10 -.60 25.70 81 1975 24.80 26.20B 22.70A 22.70A 24.10 -.60 1 24.70 228 1980 ---- 25.10B 21.80A 25.10B 23.20 -.60 23.80 33 1985 ---- 24.10B 21.00A 24.10B 22.30 -.50 1 22.80 154 1990 ---- 23.20B 20.20A 23.20B 21.40 -.50 1 21.90 1 173 1995 ---- 22.30B 19.40A 22.30B 20.60 -.50 21.10 85 2000 18.50 21.40B 18.50 20.20B 19.80 -.50 52 20.30 2022 2005 ---- 20.60B 18.00A 20.60B 19.00 -.50 19.50 13 2010 ---- 19.80B 17.30A 19.80B 18.30 -.50 18.80 139 2015 ---- 19.00B 16.60A 19.00B 17.60 -.40 18.00 2 2020 ---- 18.30B 16.00A 18.30B 16.90 -.50 17.40 21 2025 ---- 17.60B 15.40A 17.60B 16.30 -.40 16.70 92 2030 ---- 16.90B 14.90A 16.90B 15.70 -.40 16.10 68 2035 15.50 16.30B 14.30A 15.50B 15.10 -.40 2 15.50 20 2040 ---- 15.70B 13.80A 15.70B 14.60 -.40 15.00 41 2045 ---- 15.10B 13.30A 15.10B 14.10 -.30 14.40 15 2050 ---- 14.50B 12.80A 14.50B 13.50 -.40 59 13.90 40 1111 2055 ---- 14.00B 12.40A 14.00B 13.10 -.30 13.40 92 2060 ---- 13.50B 11.90A 13.50B 12.60 -.30 12.90 92 2065 ---- 13.00B 11.50A 13.00B 12.20 -.30 12.50 22 2070 ---- 12.60B 11.10A 12.60B 11.80 -.30 12.10 51 2075 ---- 12.10B 10.80A 12.10B 11.40 -.20 11.60 389 2080 ---- 11.70B 10.40A 11.70B 11.00 -.30 11.30 24 2085 ---- 11.30B 10.10A 11.30B 10.60 -.30 10.90 6 2090 ---- 10.80B 9.80A 10.80B 10.30 -.20 10.50 25 2095 ---- 10.40B 9.40A 10.40B 9.90 -.30 10.20 41 2100 ---- 10.10B 9.10A 10.10B 9.60 -.20 51 9.80 5565 2105 ---- 9.70B 8.80A 9.70B 9.30 -.20 1 9.50 25 2110 ---- 9.40B 8.50A 9.40B 9.00 -.20 9.20 12 30 2115 ---- 9.10B 8.30A 9.10B 8.70 -.20 8.90 2120 ---- 8.80B 8.00A 8.80B 8.40 -.20 8.60 2 26 2125 ---- 8.50B 7.80A 8.50B 8.20 -.20 8.40 1694 2130 ---- 8.20B 7.50A 8.20B 7.90 -.20 8.10 7 2135 ---- 8.00B 7.30A 8.00B 7.70 -.20 7.90 1 2140 ---- 7.70B 7.10A 7.70B 7.40 -.20 7.60 13 2145 ---- 7.50B 6.90A 7.50B 7.20 -.20 7.40 9 2150 ---- 7.30B 6.70A 7.30B 7.00 -.20 50 7.20 10 2935 2155 ---- ---- 6.50A 6.50A 6.80 -.20 7.00 8 2160 ---- ---- 6.30A 6.30A 6.60 -.20 6.80 2 2165 ---- ---- 6.10A 6.10A 6.40 -.20 6.60 9 2170 ---- ---- 5.90A 5.90A 6.20 -.20 6.40 21 2175 ---- ---- 5.80A 5.80A 6.00 -.20 6.20 210 2180 ---- ---- 5.60A 5.60A 5.90 -.10 6.00 10 9 2185 ---- ---- 5.50A 5.50A 5.70 -.20 5.90 6 2190 ---- ---- 5.30A 5.30A 5.50 -.20 5.70 10 12 2195 ---- ---- 5.20A 5.20A 5.40 -.10 5.50 293 2200 ---- ---- 5.00A 5.00A 5.20 -.20 5.40 27 13159 2205 ---- ---- 4.90A 4.90A 5.10 -.10 5.20 12 2210 ---- ---- 4.80A 4.80A 5.00 -.10 5.10 19 2215 ---- ---- 4.70A 4.70A 4.80 -.20 5.00 11 2220 ---- ---- 4.50A 4.50A 4.70 -.10 4.80 20 2225 ---- ---- 4.40A 4.40A 4.60 -.10 2 4.70 103 2230 ---- ---- 4.30A 4.30A 4.50 -.10 4.60 5 28 2235 ---- ---- 4.20A 4.20A 4.30 -.20 4.50 13 2240 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 4 2245 ---- ---- 4.00A 4.00A 4.10 -.10 4.20 18 2250 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 301 2255 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 2260 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 17 2265 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 3 2270 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 853 2275 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 549 2280 ---- ---- 3.40A 3.40A 3.50 .00 3.50 52 2285 ---- ---- 3.30A 3.30A 3.40 .00 3.40 2290 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 2 2295 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 8 2300 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 2 602 2305 ---- ---- 3.00A 3.00A 3.10 .00 3.10 5 2310 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 3 2315 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 25 2320 ---- ---- 2.80A 2.80A 2.90 .00 2.90 4 2325 ---- ---- 2.70A 2.70A 2.80 .00 2.80 193 2330 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 16 2335 ---- ---- 2.60A 2.60A 2.70 .00 2.70 38 2340 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 35 2345 ---- ---- 2.50A 2.50A 2.60 .00 2.60 1 2350 ---- ---- ---- ---- 2.50 .00 2.50 698 2360 ---- ---- 2.30A 2.30A 2.40 .00 2.40 4 5 2370 ---- ---- ---- ---- 2.30 .00 2.30 2375 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 112 2380 ---- ---- ---- ---- 2.20 .00 2.20 1 2390 ---- ---- ---- ---- 2.10 .00 2.10 15 2400 ---- ---- ---- ---- 2.00 .00 2.00 10025 2410 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 2420 ---- ---- ---- ---- 1.90 .00 1.90 5 2425 ---- ---- ---- ---- 1.80 .00 1.80 105 2430 ---- ---- ---- ---- 1.80 .00 1.80 4 84 2440 ---- ---- ---- ---- 1.70 .00 1.70 17 2450 ---- ---- ---- ---- 1.70 .00 1.70 224 2475 ---- ---- ---- ---- 1.50 .00 1.50 50 2500 ---- ---- ---- ---- 1.40 .00 1.40 6 918 2525 ---- ---- ---- ---- 1.30 +.10 1.20 130 2550 ---- ---- ---- ---- 1.20 +.10 1.10 136 2575 ---- ---- ---- ---- 1.10 +.10 1.00 58 2600 ---- ---- ---- ---- 1.00 +.10 .90 680 2625 ---- ---- ---- ---- .90 .00 .90 128 2750 ---- ---- ---- ---- .70 +.10 .60 756 2800 ---- ---- ---- ---- .60 +.10 .50 201 2975 ---- ---- ---- ---- .40 +.10 .30 143 3000 ---- ---- ---- ---- .40 +.10 .30 493 3250 ---- ---- ---- ---- .30 +.10 .20 20 3500 ---- ---- ---- ---- .20 .00 .20 57 4000 ---- ---- ---- ---- .20 +.10 .10 108 OG APR24 Gold Option CALL 1250 ---- 628.30B 615.50A 628.30B 619.20 -3.00 622.20 1275 ---- 603.30B 590.60A 603.30B 594.20 -3.00 597.20 1300 ---- 578.30B 565.50A 578.30B 569.20 -3.00 572.20 1325 ---- 553.30B 540.50A 553.30B 544.20 -3.00 547.20 1350 ---- 528.40B 515.40A 528.40B 519.20 -3.00 522.20 1375 ---- 503.40B 490.60A 503.40B 494.20 -3.00 497.20 1400 ---- 478.40B 465.50A 478.40B 469.20 -3.00 472.20 1425 ---- 453.40B 440.50A 453.40B 444.20 -3.00 447.20 1440 ---- 438.30B 425.70A 438.30B 429.20 -3.00 432.20 1450 ---- 428.40B 415.10A 428.40B 419.20 -3.00 422.20 1460 ---- 418.30B 405.70A 418.30B 409.20 -3.00 412.20 1470 ---- 408.30B 395.70A 408.30B 399.20 -3.00 402.20 1475 ---- 403.30B 390.50A 403.30B 394.20 -3.00 397.20 1480 ---- 398.30B 385.70A 398.30B 389.20 -3.00 392.20 1490 ---- 388.30B 375.80A 388.30B 379.20 -3.00 382.20 1500 ---- 378.40B 365.40A 378.40B 369.20 -3.00 372.20 1510 ---- 368.40B 355.80A 368.40B 359.20 -3.00 362.20 1520 ---- 358.40B 345.80A 358.40B 349.20 -3.00 352.20 1525 ---- 353.80B 338.90A 353.80B 344.20 -3.00 347.20 1530 ---- 348.50B 335.90A 348.50B 339.20 -3.00 342.20 1540 ---- 338.60B 325.90A 338.60B 329.30 -3.00 332.30 1545 ---- 333.60B 321.00A 333.60B 324.30 -3.00 327.30 1550 ---- 330.40B 314.20A 330.40B 319.40 -3.00 322.40 1555 ---- 323.80B 311.20A 323.80B 314.50 -2.90 317.40 1560 ---- 318.70B 306.30A 318.70B 309.50 -3.00 312.50 1565 ---- 313.90B 301.40A 313.90B 304.60 -3.00 307.60 1570 ---- 309.00B 296.50A 309.00B 299.70 -3.00 302.70 1575 ---- 305.80B 289.80A 305.80B 294.90 -2.90 297.80 1580 ---- 299.20B 286.90A 299.20B 290.00 -3.00 293.00 1585 ---- 294.30B 282.00A 294.30B 285.20 -2.90 288.10 1590 ---- 289.50B 277.10A 289.50B 280.30 -3.00 283.30 1595 ---- 284.60B 272.50A 284.60B 275.50 -3.00 278.50 1600 ---- 281.50B 265.70A 281.50B 270.70 -3.00 273.70 25 25 1605 ---- 275.00B 262.80A 275.00B 266.00 -2.90 268.90 1610 ---- 270.20B 258.10A 270.20B 261.20 -2.90 264.10 1615 ---- 265.40B 253.40A 265.40B 256.40 -2.90 259.30 1620 ---- 260.00B 248.50A 259.90B 251.70 -2.90 254.60 1625 ---- 257.50B 242.00A 257.50B 247.00 -2.90 249.90 1630 ---- 251.20B 239.10A 251.20B 242.30 -2.90 245.20 1635 ---- 246.40B 234.60A 246.40B 237.60 -2.90 240.50 1640 ---- 241.80B 229.70A 241.80B 233.00 -2.80 235.80 1645 ---- 237.00B 225.20A 237.00B 228.40 -2.80 231.20 1 1650 ---- 234.00B 218.80A 234.00B 223.80 -2.70 226.50 1655 ---- 227.70B 216.10A 227.70B 219.20 -2.70 221.90 1660 ---- 223.10B 209.70A 223.10B 214.60 -2.80 217.40 1665 ---- 218.60B 205.10A 218.60B 210.10 -2.70 212.80 1670 ---- 214.00B 200.70A 214.00B 205.60 -2.70 208.30 1675 ---- 211.00B 196.20A 211.00B 201.10 -2.70 203.80 26 1680 ---- 206.40B 191.80A 206.40B 196.60 -2.70 199.30 1685 ---- 201.90B 187.40A 201.90B 192.20 -2.70 194.90 7 1690 ---- 197.50B 183.00A 197.50B 187.80 -2.60 190.40 1695 ---- 193.10B 178.70A 193.10B 183.50 -2.60 186.10 1700 ---- 188.70B 174.40A 188.70B 179.20 -2.50 181.70 41 1705 ---- 184.30B 170.00A 184.30B 174.90 -2.50 177.40 1710 ---- 180.00B 165.90A 180.00B 170.60 -2.50 173.10 1 1715 ---- 175.70B 161.60A 175.70B 166.40 -2.50 168.90 1720 ---- 171.40B 157.60A 171.40B 162.20 -2.50 164.70 1725 ---- 167.20B 153.50A 167.20B 158.10 -2.50 160.60 15 1730 ---- 163.00B 149.40A 163.00B 154.00 -2.50 156.50 1735 ---- 158.90B 145.30A 158.90B 150.00 -2.40 152.40 1740 ---- 154.80B 141.50A 154.80B 146.00 -2.40 148.40 1745 ---- 150.60B 137.60A 150.60B 142.00 -2.40 144.40 2 1750 ---- 146.70B 133.60A 146.70B 138.10 -2.40 140.50 29 1755 ---- 142.60B 129.80A 142.60B 134.30 -2.30 136.60 1760 ---- 138.70B 126.20A 138.70B 130.50 -2.30 132.80 1765 ---- 134.90B 122.40A 134.90B 126.80 -2.20 129.00 1770 ---- 131.00B 118.80A 131.00B 123.10 -2.20 125.30 1775 ---- 127.40B 115.20A 127.40B 119.50 -2.20 121.70 1780 ---- 123.70B 111.70A 123.70B 115.90 -2.20 118.10 1785 ---- 119.90B 108.30A 119.90B 112.40 -2.10 114.50 1790 ---- 116.40B 104.90A 116.40B 108.90 -2.20 111.10 1795 ---- 112.80B 101.60A 112.80B 105.60 -2.10 107.70 1800 ---- 109.50B 98.40A 109.50B 102.20 -2.10 104.30 7 1805 ---- 106.00B 95.20A 106.00B 99.00 -2.00 101.00 1810 ---- 102.80B 92.10A 102.80B 95.80 -2.00 97.80 1815 ---- 99.40B 89.10A 99.40B 92.70 -2.00 94.70 1820 ---- 96.20B 86.20A 96.20B 89.60 -2.00 91.60 1825 85.50 93.10B 83.30A 88.30B 86.70 -1.90 2 88.60 8 14 1830 ---- 90.00B 80.40A 90.00B 83.80 -1.90 85.70 1835 ---- 87.10B 77.70A 87.10B 80.90 -1.90 82.80 1840 ---- 84.20B 74.90A 84.20B 78.20 -1.80 80.00 1845 ---- 81.30B 72.30A 81.30B 75.50 -1.80 77.30 1850 ---- 78.60B 69.80A 78.60B 72.90 -1.70 74.60 1 13 1855 ---- 75.90B 67.40A 75.90B 70.30 -1.80 72.10 1860 ---- 73.30B 65.00A 73.30B 67.90 -1.70 69.60 1 1865 66.60 70.80B 62.80A 67.00B 65.50 -1.70 7 67.20 1870 ---- 68.30B 60.50A 68.30B 63.20 -1.60 64.80 1875 60.20 65.90B 58.40A 62.40B 61.00 -1.50 1 62.50 4 1880 ---- 63.60B 56.30A 63.60B 58.80 -1.50 18 60.30 56 146 1885 56.00 61.30B 54.30A 58.10B 56.70 -1.50 1 58.20 165 1890 55.50 59.20B 52.30A 56.00B 54.70 -1.40 1 56.10 120 1895 ---- 57.10B 50.50A 57.10B 52.80 -1.40 54.20 1900 ---- 55.10B 48.50A 55.10B 50.90 -1.30 10 52.20 354 273 1905 ---- 53.10B 46.90A 53.10B 49.10 -1.30 50.40 1910 ---- 51.20B 45.30A 51.20B 47.40 -1.20 48.60 1915 46.30 49.40B 43.60A 44.60A 45.70 -1.20 6 46.90 6 1920 ---- 47.70B 41.90A 47.70B 44.10 -1.10 45.20 1925 ---- 45.90B 40.40A 45.90B 42.50 -1.10 43.60 127 1930 ---- 44.30B 39.00A 44.30B 41.00 -1.10 42.10 1040 1935 ---- 42.70B 37.60A 42.70B 39.60 -1.00 40.60 1940 39.00 41.20B 36.30A 36.30A 38.20 -1.00 7 39.20 1945 ---- 39.80B 35.00A 39.80B 36.90 -.90 37.80 1950 ---- 38.40B 33.80A 38.40B 35.60 -.90 36.50 54 286 1955 ---- 37.00B 32.60A 37.00B 34.40 -.80 35.20 5 1960 ---- 35.70B 31.50A 35.70B 33.20 -.80 34.00 1965 ---- 34.40B 30.40A 34.40B 32.00 -.80 32.80 3 1970 32.60 33.30B 29.30A 33.30B 30.90 -.70 1 31.60 602 1975 29.30 32.10B 28.30A 30.60B 29.90 -.70 10 30.60 2 398 1980 ---- 31.00B 27.50A 31.00B 28.90 -.60 29.50 12 103 1985 ---- 29.90B 26.50A 29.90B 27.90 -.60 28.50 1 82 1990 25.50 28.90B 25.50 27.50B 26.90 -.60 1 27.50 106 1995 ---- 27.90B 24.70A 27.90B 26.00 -.60 26.60 44 2000 27.20 27.30 23.90A 23.90A 25.20 -.50 62 25.70 80 1672 2005 ---- 26.10B 23.10A 26.10B 24.30 -.60 24.90 2010 ---- 25.20B 22.40A 25.20B 23.50 -.50 24.00 2 2015 ---- 24.30B 21.60A 24.30B 22.80 -.40 23.20 298 2020 ---- 23.50B 20.90A 23.50B 22.00 -.50 22.50 4 2025 ---- 22.80B 20.30A 22.80B 21.30 -.40 21.70 85 2030 20.30 22.00B 19.60A 21.00B 20.60 -.40 1 21.00 172 2035 ---- 21.30B 19.00A 21.30B 20.00 -.40 20.40 9 2040 ---- 20.60B 18.40A 20.60B 19.30 -.40 19.70 15 2045 ---- 20.00B 17.80A 19.90B 18.70 -.40 19.10 2050 ---- 19.30B 17.30A 19.30B 18.10 -.40 18 18.50 55 1307 2055 ---- 18.70B 16.70A 18.70B 17.60 -.30 17.90 20 2060 ---- 18.10B 16.20A 18.10B 17.00 -.40 17.40 2 2065 ---- 17.50B 15.70A 17.50B 16.50 -.30 16.80 1 2070 ---- 17.00B 15.30A 17.00B 16.00 -.30 16.30 32 2075 ---- 16.50B 14.80A 16.50B 15.50 -.30 15.80 38 639 2080 ---- 15.90B 14.40A 15.90B 15.10 -.20 15.30 32 2085 ---- 15.50B 13.90A 15.50B 14.60 -.30 1 14.90 1 2090 ---- 15.00B 13.50A 15.00B 14.20 -.20 14.40 330 2095 ---- 14.50B 13.10A 14.50B 13.80 -.20 14.00 10 2100 ---- 14.10B 12.70A 14.10B 13.40 -.20 13.60 1262 2105 ---- 13.70B 12.40A 13.70B 13.00 -.20 13.20 2110 ---- 13.30B 12.10A 13.30B 12.60 -.20 12.80 2115 ---- 12.90B 11.70A 12.90B 12.20 -.30 12 12.50 40 144 2120 ---- 12.50B 11.40A 12.50B 11.90 -.20 12.10 2125 ---- 12.00B 11.10A 12.00B 11.60 -.20 11.80 140 2130 ---- 11.70B 10.80A 11.70B 11.20 -.20 11.40 10 2135 ---- 11.30B 10.50A 11.30B 10.90 -.20 11.10 300 2140 ---- 11.00B 10.20A 11.00B 10.60 -.20 10.80 2145 ---- 10.70B 9.90A 10.70B 10.30 -.20 10.50 2150 ---- 10.50B 9.60A 10.50B 10.00 -.20 10.20 53 909 2155 ---- 10.10B 9.40A 10.10B 9.80 -.20 10.00 2160 ---- 9.80B 9.10A 9.80B 9.50 -.20 9.70 13 2165 ---- 9.50B 8.90A 9.50B 9.20 -.20 9.40 2170 ---- 9.30B 8.60A 9.30B 9.00 -.20 9.20 2175 ---- 9.00B 8.40A 9.00B 8.80 -.10 9 8.90 208 2180 ---- 8.80B 8.20A 8.80B 8.50 -.20 8.70 30 2185 ---- ---- 8.00A 8.00A 8.30 -.20 8.50 32 2190 ---- ---- 7.80A 7.80A 8.10 -.20 8.30 1 2195 ---- ---- 7.60A 7.60A 7.90 -.20 8.10 2200 ---- 8.00B 7.40A 8.00B 7.70 -.10 7.80 200 1815 2205 ---- ---- 7.20A 7.20A 7.50 -.20 7.70 42 2210 ---- ---- 7.00A 7.00A 7.30 -.20 7.50 2215 ---- ---- 6.90A 6.90A 7.10 -.20 7.30 2220 ---- ---- 6.70A 6.70A 6.90 -.20 7.10 44 2225 ---- ---- 6.60A 6.60A 6.70 -.20 6.90 128 2230 ---- ---- 6.40A 6.40A 6.60 -.10 6.70 2235 ---- ---- 6.20A 6.20A 6.40 -.20 6.60 2240 ---- ---- 6.10A 6.10A 6.30 -.10 6.40 2245 ---- ---- 6.00A 6.00A 6.10 -.20 6.30 46 2250 ---- 6.20B 5.80A 6.20B 6.00 -.10 6.10 1 1161 2255 ---- ---- 5.70A 5.70A 5.80 -.20 6.00 2260 6.00 6.00 5.60A 5.60A 5.70 -.10 2 5.80 2 2265 ---- ---- 5.40A 5.40A 5.50 -.20 5.70 2270 ---- ---- 5.30A 5.30A 5.40 -.20 5.60 2275 ---- ---- 5.20A 5.20A 5.30 -.10 5.40 30 2280 ---- ---- 5.10A 5.10A 5.20 -.10 5.30 2285 ---- ---- 5.00A 5.00A 5.10 -.10 3 5.20 3 2290 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 2295 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 2300 4.80 4.90B 4.60A 4.80 4.70 -.10 25 4.80 1162 2305 4.60 4.60 4.50A 4.50A 4.60 -.10 2 4.70 2310 ---- ---- 4.40A 4.40A 4.50 -.10 4.60 2315 ---- ---- 4.30A 4.30A 4.40 -.10 4.50 2320 ---- ---- 4.20A 4.20A 4.30 -.10 4.40 2325 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 201 2330 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 1 2335 ---- ---- 4.00A 4.00A 4.10 -.10 4.20 2340 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 5 2345 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 2350 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 5166 2360 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 2370 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 2375 ---- ---- 3.40A 3.40A 3.50 .00 3.50 81 2380 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 2390 ---- ---- 3.20A 3.20A 3.30 .00 3.30 2400 3.00 3.00 3.00 3.10B 3.10 -.10 5 3.20 966 2410 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 2420 2.80 2.90B 2.80 2.90B 2.90 -.10 3 3.00 27 2425 ---- ---- 2.80A 2.80A 2.90 .00 2.90 25 2430 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 101 2440 ---- ---- ---- ---- 2.70 .00 2.70 2450 ---- ---- ---- ---- 2.60 .00 2.60 5056 2475 ---- ---- ---- ---- 2.40 .00 2.40 86 2500 2.30 2.30 2.20A 2.20A 2.20 .00 2 2.20 10 2310 2525 ---- ---- ---- ---- 2.00 .00 2.00 89 2550 ---- ---- ---- ---- 1.80 .00 1.80 64 2575 ---- ---- ---- ---- 1.60 -.10 1.70 88 2600 ---- ---- ---- ---- 1.50 .00 1.50 92 2625 ---- ---- ---- ---- 1.40 .00 1.40 63 2700 ---- ---- ---- ---- 1.10 .00 1.10 688 3000 ---- ---- ---- ---- .40 -.10 .50 1164 3100 ---- ---- ---- ---- .40 .00 .40 1 3200 ---- ---- ---- ---- .30 .00 .30 10 3300 ---- ---- ---- ---- .30 .00 .30 3400 ---- ---- ---- ---- .20 .00 .20 238 4000 ---- ---- ---- ---- .10 .00 .10 41 OG MAY24 Gold Option CALL 1250 ---- 646.30B 634.00A 646.30B 637.60 -3.20 640.80 1275 ---- 621.20B 609.30A 621.20B 612.60 -3.20 615.80 1300 ---- 596.30B 584.00A 596.30B 587.60 -3.20 590.80 1325 ---- 571.30B 559.20A 571.30B 562.60 -3.20 565.80 1350 ---- 546.40B 534.00A 546.40B 537.60 -3.20 540.80 1375 ---- 521.30B 509.20A 521.30B 512.60 -3.20 515.80 1400 ---- 496.40B 484.00A 496.20B 487.60 -3.20 490.80 1425 ---- 471.40B 459.20A 471.40B 462.60 -3.20 465.80 1450 ---- 446.50B 434.00A 446.30B 437.60 -3.20 440.80 1460 ---- 436.40B 424.50A 436.30B 427.60 -3.20 430.80 1470 ---- 426.40B 414.30A 426.30B 417.60 -3.20 420.80 1475 ---- 421.40B 409.20A 421.40B 412.60 -3.20 415.80 1480 ---- 416.40B 404.50A 416.30B 407.60 -3.20 410.80 1490 ---- 406.50B 394.30A 406.30B 397.60 -3.20 400.80 1500 ---- 396.50B 384.00A 396.30B 387.60 -3.20 390.80 1510 ---- 386.50B 374.50A 386.30B 377.60 -3.20 380.80 1520 ---- 376.50B 364.50A 376.30B 367.60 -3.20 370.80 1525 ---- 373.40B 357.40A 373.40B 362.60 -3.20 365.80 1530 ---- 366.50B 354.60A 366.40B 357.60 -3.20 360.80 1540 ---- 356.50B 344.60A 356.40B 347.70 -3.20 350.90 1545 ---- 351.60B 339.70A 351.40B 342.70 -3.20 345.90 1550 ---- 349.00B 332.70A 349.00B 337.80 -3.20 341.00 1555 ---- 341.80B 329.90A 341.70B 332.90 -3.20 336.10 1560 ---- 336.90B 325.00A 336.60B 328.00 -3.20 331.20 1565 ---- 331.90B 320.10A 331.70B 323.10 -3.20 326.30 1570 ---- 327.00B 315.20A 326.70B 318.20 -3.20 321.40 1575 ---- 324.50B 308.30A 324.50B 313.40 -3.10 316.50 1580 ---- 317.30B 305.70A 317.00B 308.50 -3.20 311.70 1585 ---- 312.40B 300.70A 312.20B 303.70 -3.10 306.80 1590 ---- 307.60B 295.90A 307.30B 298.90 -3.10 302.00 1595 ---- 302.70B 291.00A 302.50B 294.10 -3.10 297.20 1600 ---- 300.20B 284.30A 300.20B 289.30 -3.10 292.40 1605 ---- 293.10B 281.60A 292.80B 284.50 -3.10 287.60 1610 ---- 288.30B 276.90A 288.00B 279.80 -3.10 282.90 1615 ---- 283.50B 272.10A 283.30B 275.10 -3.10 278.20 1620 ---- 278.80B 267.40A 278.50B 270.40 -3.00 273.40 1625 ---- 276.30B 260.70A 276.30B 265.70 -3.00 268.70 1630 ---- 269.20B 258.10A 269.10B 261.00 -3.10 264.10 1635 ---- 264.60B 253.40A 264.40B 256.40 -3.00 259.40 1640 ---- 259.90B 248.80A 259.70B 251.70 -3.10 254.80 1645 ---- 255.20B 244.10A 255.10B 247.10 -3.00 250.10 1650 ---- 252.90B 237.60A 252.90B 242.50 -3.00 245.50 7 1655 ---- 246.00B 235.10A 245.80B 238.00 -2.90 240.90 1660 ---- 241.40B 228.40A 241.20B 233.40 -3.00 236.40 1665 ---- 236.80B 223.90A 236.70B 228.90 -3.00 231.90 1670 ---- 233.70B 219.50A 233.70B 224.40 -2.90 227.30 1675 ---- 230.00B 215.10A 230.00B 220.00 -2.90 222.90 1680 ---- 225.50B 210.70A 225.50B 215.50 -2.90 218.40 1685 ---- 221.00B 206.30A 221.00B 211.10 -2.90 214.00 1690 ---- 216.50B 201.80A 216.50B 206.80 -2.80 209.60 1695 ---- 212.10B 197.60A 212.10B 202.40 -2.80 205.20 1700 ---- 207.70B 193.30A 207.70B 198.10 -2.80 200.90 5 1705 ---- 203.40B 189.00A 203.40B 193.80 -2.80 196.60 1710 ---- 199.00B 184.70A 199.00B 189.60 -2.70 192.30 1715 ---- 194.70B 180.60A 194.70B 185.40 -2.60 188.00 1720 ---- 190.50B 176.50A 190.50B 181.20 -2.60 183.80 1725 ---- 186.20B 172.40A 186.20B 177.00 -2.70 179.70 2 1730 ---- 182.00B 168.20A 182.00B 173.00 -2.50 175.50 1735 ---- 177.90B 164.30A 177.90B 168.90 -2.60 171.50 1740 ---- 173.70B 160.20A 173.70B 164.90 -2.50 167.40 1745 ---- 169.70B 156.40A 169.70B 160.90 -2.50 163.40 1750 ---- 165.60B 152.50A 165.60B 157.00 -2.50 159.50 1755 ---- 161.60B 148.60A 161.60B 153.10 -2.50 155.60 1760 ---- 157.70B 144.80A 157.70B 149.30 -2.40 151.70 1765 ---- 153.80B 141.00A 153.80B 145.50 -2.40 147.90 1770 ---- 150.00B 137.30A 150.00B 141.70 -2.40 144.10 1775 ---- 146.20B 133.80A 146.20B 138.00 -2.40 140.40 3 1780 ---- 142.50B 130.10A 142.50B 134.40 -2.30 136.70 1785 ---- 138.80B 126.60A 138.80B 130.80 -2.30 133.10 1790 ---- 135.10B 123.10A 135.10B 127.30 -2.30 129.60 1795 ---- 131.40B 119.70A 131.40B 123.80 -2.30 126.10 1800 ---- 128.00B 116.30A 128.00B 120.40 -2.20 122.60 2 1805 ---- 124.50B 113.10A 124.50B 117.10 -2.20 119.30 1810 ---- 121.10B 109.80A 121.10B 113.80 -2.10 115.90 1815 ---- 117.60B 106.70A 117.60B 110.50 -2.20 112.70 1820 ---- 114.30B 103.50A 114.30B 107.30 -2.20 109.50 1825 ---- 111.20B 100.50A 111.20B 104.20 -2.10 106.30 2 1830 ---- 108.00B 97.60A 108.00B 101.20 -2.10 103.30 1 1835 ---- 104.70B 94.70A 104.70B 98.20 -2.10 100.30 1840 ---- 101.70B 91.90A 101.70B 95.30 -2.00 97.30 1845 ---- 98.70B 89.10A 98.70B 92.40 -2.00 94.40 1850 ---- 95.80B 86.40A 95.80B 89.60 -2.00 91.60 201 1855 ---- 92.90B 83.70A 92.90B 86.90 -2.00 88.90 1860 ---- 90.10B 81.10A 90.10B 84.20 -2.00 86.20 1865 ---- 87.40B 78.60A 87.40B 81.60 -2.00 83.60 1870 ---- 84.70B 76.20A 84.70B 79.10 -1.90 81.00 1875 ---- 82.10B 73.80A 82.10B 76.70 -1.80 78.50 1880 72.80 79.60B 71.50A 72.70A 74.30 -1.80 11 76.10 1885 ---- 77.20B 69.30A 77.20B 71.90 -1.90 73.80 1890 ---- 74.80B 67.10A 74.80B 69.70 -1.80 71.50 1895 ---- 72.50B 64.90A 72.50B 67.50 -1.80 69.30 1900 ---- 70.20B 62.90A 70.20B 65.40 -1.70 35 67.10 34 35 1905 ---- 68.00B 60.90A 68.00B 63.40 -1.60 65.00 1910 ---- 65.90B 59.00A 65.90B 61.40 -1.60 63.00 1915 ---- 63.90B 57.20A 63.80B 59.40 -1.60 61.00 1 1920 ---- 61.90B 55.40A 61.90B 57.60 -1.50 59.10 1925 ---- 59.90B 53.70A 59.90B 55.80 -1.50 57.30 1930 ---- 58.10B 52.00A 58.10B 54.00 -1.50 55.50 1935 ---- 56.20B 50.40A 56.20B 52.40 -1.30 53.70 1940 ---- 54.50B 48.80A 54.50B 50.70 -1.30 52.00 1945 ---- 52.80B 47.10A 52.80B 49.20 -1.20 50.40 1950 ---- 51.20B 45.60A 51.20B 47.70 -1.20 35 48.90 34 58 1955 ---- 49.60B 44.30A 49.60B 46.20 -1.10 47.30 10 1960 ---- 48.00B 42.90A 48.00B 44.80 -1.10 45.90 1965 ---- 46.60B 41.60A 46.60B 43.40 -1.10 44.50 1970 ---- 45.10B 40.30A 45.10B 42.10 -1.00 43.10 1975 ---- 43.80B 39.00A 43.80B 40.80 -1.00 41.80 1980 ---- 42.40B 37.90A 42.40B 39.60 -.90 40.50 1985 ---- 41.10B 36.80A 41.10B 38.40 -.90 39.30 1 1990 ---- 39.90B 35.60A 39.90B 37.30 -.80 38.10 1995 ---- 38.70B 34.60A 38.70B 36.10 -.90 37.00 2000 ---- 37.50B 33.50A 37.50B 35.10 -.80 35.90 1 26 2005 ---- 36.40B 32.50A 36.40B 34.00 -.80 34.80 2010 ---- 35.30B 31.80A 35.30B 33.00 -.80 33.80 2 2015 ---- 34.30B 30.70A 34.30B 32.10 -.70 32.80 1 2020 ---- 33.30B 29.90A 33.20B 31.20 -.60 31.80 2025 ---- 32.30B 28.90A 32.30B 30.30 -.60 30.90 1 2030 ---- 31.30B 28.10A 31.30B 29.40 -.60 30.00 8 2035 ---- 30.40B 27.30A 30.40B 28.60 -.50 29.10 7 2040 ---- 29.60B 26.60A 29.50B 27.70 -.60 28.30 4 2045 ---- 28.70B 25.80A 28.70B 27.00 -.50 27.50 2050 ---- 27.90B 25.10A 27.90B 26.20 -.50 26.70 200 294 2055 ---- 27.10B 24.40A 27.10B 25.50 -.50 26.00 2060 ---- 26.30B 23.70A 26.30B 24.80 -.50 25.30 3 2065 ---- 25.60B 23.00A 25.60B 24.10 -.50 24.60 2070 ---- 24.90B 22.40A 24.90B 23.40 -.50 23.90 50 2075 ---- 24.20B 21.80A 24.20B 22.80 -.40 23.20 1 2080 ---- 23.50B 21.20A 23.50B 22.10 -.50 22.60 53 2085 ---- 22.90B 20.70A 22.90B 21.50 -.50 22.00 2 2090 ---- 22.20B 20.10A 22.20B 21.00 -.40 21.40 2 2095 ---- 21.60B 19.60A 21.60B 20.40 -.40 20.80 2100 ---- 21.10B 19.10A 21.10B 19.90 -.40 20.30 438 2105 ---- 20.50B 18.60A 20.50B 19.30 -.50 19.80 2110 ---- 20.00B 18.10A 20.00B 18.80 -.40 19.20 2115 ---- 19.40B 17.60A 19.40B 18.30 -.40 18.70 2 2120 ---- 18.90B 17.20A 18.90B 17.80 -.50 18.30 2125 ---- 18.40B 16.70A 18.40B 17.40 -.40 17.80 2130 ---- 17.90B 16.30A 17.90B 16.90 -.40 17.30 1 2135 ---- 17.50B 15.90A 17.50B 16.50 -.40 16.90 1 2140 ---- 17.00B 15.50A 17.00B 16.10 -.40 16.50 2 2145 ---- 16.60B 15.10A 16.60B 15.70 -.40 16.10 2150 ---- 16.20B 14.70A 16.20B 15.30 -.40 15.70 61 2155 ---- 15.80B 14.40A 15.80B 14.90 -.40 15.30 2 2160 ---- 15.40B 14.10A 15.40B 14.60 -.30 14.90 400 2165 ---- 15.00B 13.80A 15.00B 14.20 -.30 14.50 2170 ---- 14.60B 13.40A 14.60B 13.90 -.30 14.20 2175 ---- 14.20B 13.10A 14.20B 13.50 -.30 13.80 251 2180 ---- 13.80B 12.80A 13.80B 13.20 -.30 13.50 1 2185 ---- 13.40B 12.50A 13.40B 12.90 -.30 13.20 1 2190 ---- 13.10B 12.20A 13.10B 12.60 -.30 12.90 2195 ---- 12.80B 11.90A 12.80B 12.30 -.30 12.60 2200 ---- 12.50B 11.60A 12.50B 12.00 -.30 12.30 69 2205 ---- 12.20B 11.40A 12.20B 11.70 -.30 12.00 2210 ---- 11.90B 11.10A 11.90B 11.50 -.20 11.70 11 2215 ---- 11.60B 10.90A 11.60B 11.20 -.20 11.40 2220 ---- 11.30B 10.60A 11.30B 11.00 -.20 11.20 2225 ---- 11.00B 10.40A 11.00B 10.70 -.20 10.90 1 2230 ---- 10.80B 10.10A 10.80B 10.50 -.20 10.70 2235 ---- 10.50B 9.90A 10.50B 10.20 -.20 10.40 2240 ---- 10.30B 9.70A 10.30B 10.00 -.20 10.20 2245 ---- ---- 9.50A 9.50A 9.80 -.20 10.00 2250 ---- 9.90B 9.30A 9.90B 9.60 -.10 9.70 89 2255 ---- 9.60B 9.10A 9.60B 9.40 -.10 9.50 1 2260 ---- 9.40B 8.90A 9.40B 9.10 -.20 9.30 2265 ---- ---- 8.70A 8.70A 8.90 -.20 9.10 10 2270 ---- ---- 8.50A 8.50A 8.80 -.10 8.90 2275 ---- ---- 8.30A 8.30A 8.60 -.10 8.70 2280 ---- ---- 8.20A 8.20A 8.40 -.10 8.50 2285 ---- ---- 8.00A 8.00A 8.20 -.10 8.30 2290 ---- ---- 7.80A 7.80A 8.00 -.20 8.20 2295 ---- ---- 7.70A 7.70A 7.80 -.20 8.00 2300 7.60 7.90B 7.50A 7.70B 7.70 -.10 7 7.80 20 2305 ---- ---- 7.30A 7.30A 7.50 -.20 7.70 2310 ---- ---- 7.20A 7.20A 7.40 -.10 7.50 2315 ---- ---- 7.10A 7.10A 7.20 -.10 7.30 2320 ---- ---- 6.90A 6.90A 7.10 -.10 7.20 2325 ---- ---- 6.80A 6.80A 6.90 -.10 7.00 2330 ---- ---- 6.60A 6.60A 6.80 -.10 6.90 2335 ---- ---- 6.50A 6.50A 6.60 -.20 6.80 2340 ---- ---- 6.40A 6.40A 6.50 -.10 6.60 2345 ---- ---- 6.30A 6.30A 6.40 -.10 6.50 2350 ---- ---- 6.10A 6.10A 6.20 -.20 6.40 36 2355 ---- ---- 6.00A 6.00A 6.10 -.10 6.20 1 2360 ---- ---- 5.90A 5.90A 6.00 -.10 6.10 2370 ---- ---- 5.70A 5.70A 5.80 -.10 5.90 2375 ---- ---- 5.60A 5.60A 5.60 -.20 5.80 2380 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 2390 ---- ---- 5.20A 5.20A 5.30 -.20 5.50 2400 ---- 5.30B 5.00A 5.30B 5.10 -.10 5.20 2410 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 2420 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 2425 ---- ---- 4.60A 4.60A 4.70 -.10 4.80 2430 ---- ---- 4.50A 4.50A 4.60 -.10 4.70 2440 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 2450 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 5 2460 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 2475 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 2500 ---- ---- ---- ---- 3.50 -.10 3.60 45 2525 ---- ---- ---- ---- 3.20 -.10 3.30 2550 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1 2575 ---- ---- ---- ---- 2.70 -.10 2.80 6 2600 ---- ---- ---- ---- 2.50 -.10 2.60 7 2625 ---- ---- ---- ---- 2.30 -.10 2.40 11 2650 ---- ---- ---- ---- 2.10 -.10 2.20 12 2750 ---- ---- ---- ---- 1.60 .00 1.60 5 3000 ---- ---- ---- ---- .80 -.10 .90 41 OG JUN24 Gold Option CALL 900 ---- 995.70B 983.90A 995.70B 987.60 -3.20 990.80 925 ---- 970.80B 959.20A 970.80B 962.60 -3.20 965.80 950 ---- 945.70B 933.90A 945.70B 937.60 -3.20 940.80 975 ---- 920.70B 909.20A 920.70B 912.60 -3.20 915.80 1000 ---- 895.70B 884.10A 895.70B 887.60 -3.20 890.80 1025 ---- 870.70B 859.30A 870.70B 862.60 -3.20 865.80 1050 ---- 845.70B 833.90A 845.70B 837.60 -3.20 840.80 1075 ---- 820.80B 809.20A 820.80B 812.60 -3.20 815.80 1090 ---- 805.70B 794.40A 805.70B 797.60 -3.20 800.80 1100 ---- 795.80B 784.10A 795.80B 787.60 -3.20 790.80 1110 ---- 785.80B 774.30A 785.80B 777.60 -3.20 780.80 1120 ---- 775.80B 764.40A 775.80B 767.60 -3.20 770.80 1125 ---- 770.80B 759.20A 770.80B 762.60 -3.20 765.80 1130 ---- 765.80B 754.50A 765.80B 757.60 -3.20 760.80 1140 ---- 755.80B 744.40A 755.80B 747.60 -3.20 750.80 1150 ---- 745.80B 733.90A 745.80B 737.60 -3.20 740.80 1160 ---- 735.80B 724.50A 735.80B 727.60 -3.20 730.80 1170 ---- 725.80B 714.50A 725.80B 717.60 -3.20 720.80 1175 ---- 720.90B 709.30A 720.90B 712.60 -3.20 715.80 1180 ---- 715.70B 704.40A 715.70B 707.60 -3.20 710.80 1190 ---- 705.80B 694.40A 705.80B 697.60 -3.20 700.80 1195 ---- 700.80B 689.50A 700.80B 692.60 -3.20 695.80 1200 ---- 695.90B 684.20A 695.90B 687.60 -3.20 690.80 1205 ---- 690.80B 679.50A 690.80B 682.60 -3.20 685.80 1210 ---- 685.80B 674.50A 685.80B 677.60 -3.20 680.80 1215 ---- 680.80B 669.40A 680.80B 672.60 -3.20 675.80 1220 ---- 675.80B 664.40A 675.80B 667.60 -3.20 670.80 1225 ---- 670.90B 659.20A 670.90B 662.60 -3.20 665.80 1230 ---- 665.80B 654.40A 665.80B 657.60 -3.20 660.80 1235 ---- 660.80B 649.50A 660.80B 652.60 -3.20 655.80 1240 ---- 655.80B 644.40A 655.80B 647.60 -3.20 650.80 1245 ---- 650.80B 639.40A 650.80B 642.60 -3.20 645.80 1250 ---- 645.90B 633.90A 645.90B 637.60 -3.20 640.80 1255 ---- 640.90B 629.50A 640.90B 632.60 -3.20 635.80 1260 ---- 635.90B 624.50A 635.90B 627.60 -3.20 630.80 1265 ---- 630.90B 619.50A 630.90B 622.60 -3.20 625.80 1270 ---- 625.80B 614.40A 625.80B 617.60 -3.20 620.80 1275 ---- 620.90B 609.20A 620.90B 612.60 -3.20 615.80 1280 ---- 615.80B 604.50A 615.80B 607.60 -3.20 610.80 1285 ---- 610.90B 599.50A 610.90B 602.60 -3.20 605.80 1290 ---- 605.90B 594.40A 605.90B 597.60 -3.20 600.80 1295 ---- 600.90B 589.40A 600.90B 592.60 -3.20 595.80 1300 ---- 595.90B 584.20A 595.90B 587.60 -3.20 590.80 1305 ---- 590.90B 579.50A 590.90B 582.60 -3.20 585.80 1310 ---- 585.90B 574.50A 585.90B 577.60 -3.20 580.80 1315 ---- 580.90B 569.40A 580.90B 572.60 -3.20 575.80 1320 ---- 575.90B 564.50A 575.90B 567.60 -3.20 570.80 1325 ---- 570.90B 559.40A 570.90B 562.60 -3.20 565.80 1330 ---- 565.90B 554.40A 565.90B 557.60 -3.20 560.80 1335 ---- 560.90B 549.40A 560.90B 552.60 -3.20 555.80 1340 ---- 555.90B 544.40A 555.90B 547.60 -3.20 550.80 1345 ---- 550.90B 539.50A 550.90B 542.60 -3.20 545.80 1350 ---- 546.10B 534.20A 546.10B 537.60 -3.20 540.80 1355 ---- 540.90B 529.40A 540.90B 532.60 -3.20 535.80 1360 ---- 535.90B 524.50A 535.90B 527.60 -3.20 530.80 1365 ---- 530.90B 519.50A 530.90B 522.60 -3.20 525.80 1370 ---- 525.90B 514.40A 525.90B 517.60 -3.20 520.80 1375 ---- 520.90B 509.30A 520.90B 512.60 -3.20 515.80 1380 ---- 515.90B 504.40A 515.90B 507.60 -3.20 510.80 1385 ---- 511.00B 499.50A 511.00B 502.60 -3.20 505.80 1390 ---- 506.00B 494.50A 506.00B 497.60 -3.20 500.80 1395 ---- 501.00B 489.40A 501.00B 492.60 -3.20 495.80 1400 ---- 496.00B 484.20A 496.00B 487.60 -3.20 490.80 1405 ---- 491.00B 479.50A 491.00B 482.60 -3.20 485.80 1410 ---- 486.00B 474.40A 486.00B 477.60 -3.20 480.80 1415 ---- 480.90B 469.40A 480.90B 472.60 -3.20 475.80 1420 ---- 476.00B 464.40A 476.00B 467.60 -3.20 470.80 1425 ---- 471.00B 459.40A 471.00B 462.60 -3.20 465.80 1430 ---- 466.00B 454.50A 466.00B 457.60 -3.20 460.80 1435 ---- 461.00B 449.40A 461.00B 452.60 -3.20 455.80 1440 ---- 456.00B 444.60A 456.00B 447.60 -3.20 450.80 1445 ---- 451.00B 439.60A 451.00B 442.60 -3.20 445.80 1450 ---- 446.10B 434.20A 446.10B 437.60 -3.20 440.80 1455 ---- 441.00B 429.40A 441.00B 432.60 -3.20 435.80 1460 ---- 436.00B 424.40A 436.00B 427.60 -3.20 430.80 1465 ---- 431.00B 419.60A 431.00B 422.60 -3.20 425.80 1470 ---- 426.00B 414.50A 426.00B 417.60 -3.20 420.80 1475 ---- 421.00B 409.30A 421.00B 412.60 -3.20 415.80 1480 ---- 416.00B 404.60A 416.00B 407.60 -3.20 410.80 1485 ---- 411.00B 399.60A 411.00B 402.60 -3.20 405.80 1490 ---- 406.00B 394.50A 406.00B 397.60 -3.20 400.80 1495 ---- 401.10B 389.50A 401.10B 392.60 -3.20 395.80 1500 ---- 396.10B 382.40A 396.10B 387.60 -3.20 390.80 1505 ---- 391.10B 379.70A 391.10B 382.60 -3.20 385.80 1510 ---- 386.10B 374.70A 386.10B 377.60 -3.20 380.80 1515 ---- 381.10B 369.70A 381.10B 372.60 -3.20 375.80 1520 ---- 376.10B 364.90A 376.10B 367.70 -3.10 370.80 1525 ---- 373.90B 357.60A 373.90B 362.70 -3.20 365.90 1530 ---- 366.20B 354.90A 366.10B 357.80 -3.10 360.90 1535 ---- 361.20B 350.10A 361.20B 352.80 -3.20 356.00 1540 ---- 356.30B 345.10A 356.20B 347.90 -3.20 351.10 1545 ---- 351.40B 340.40A 351.30B 343.00 -3.20 346.20 1550 ---- 349.30B 333.20A 349.30B 338.10 -3.20 341.30 1555 ---- 341.70B 330.60A 341.70B 333.30 -3.10 336.40 1560 ---- 336.80B 325.80A 336.80B 328.40 -3.20 331.60 1565 ---- 331.90B 320.90A 331.90B 323.60 -3.20 326.80 1570 ---- 327.10B 316.10A 327.00B 318.80 -3.10 321.90 1575 ---- 324.90B 309.10A 324.90B 314.00 -3.10 317.10 1580 ---- 317.40B 306.50A 317.40B 309.20 -3.10 312.30 1585 ---- 312.60B 301.80A 312.60B 304.40 -3.20 307.60 1590 ---- 307.80B 297.10A 307.80B 299.70 -3.10 302.80 1595 ---- 303.20B 292.30A 303.20B 295.00 -3.10 298.10 1600 ---- 301.00B 285.40A 301.00B 290.30 -3.10 293.40 1605 ---- 293.60B 282.80A 293.60B 285.60 -3.10 288.70 1610 ---- 288.90B 278.20A 288.90B 280.90 -3.10 284.00 1615 ---- 284.20B 273.50A 284.20B 276.30 -3.00 279.30 1620 ---- 279.60B 269.00A 279.60B 271.60 -3.10 274.70 1625 ---- 277.50B 262.20A 277.50B 267.00 -3.10 270.10 1630 ---- 270.30B 259.70A 270.30B 262.50 -3.00 265.50 1635 ---- 265.70B 255.20A 265.70B 257.90 -3.00 260.90 1640 ---- 261.10B 248.50A 261.10B 253.40 -2.90 256.30 1645 ---- 256.60B 244.00A 256.60B 248.80 -3.00 251.80 1650 ---- 254.40B 239.50A 254.40B 244.40 -2.90 247.30 1655 ---- 249.90B 234.90A 249.90B 239.90 -2.90 242.80 1660 ---- 245.40B 230.60A 245.40B 235.40 -2.90 238.30 1665 ---- 240.90B 226.20A 240.90B 231.00 -2.90 233.90 1670 ---- 236.40B 221.70A 236.40B 226.60 -2.90 229.50 1675 ---- 232.00B 217.50A 232.00B 222.30 -2.80 2 225.10 13 1680 ---- 227.60B 213.10A 227.60B 218.00 -2.70 220.70 1685 ---- 223.20B 208.90A 223.20B 213.60 -2.80 216.40 1690 ---- 218.90B 204.50A 218.90B 209.40 -2.70 212.10 1695 ---- 214.50B 200.40A 214.50B 205.10 -2.80 207.90 1700 ---- 210.30B 196.10A 210.30B 200.90 -2.70 203.60 1 1705 ---- 206.00B 192.10A 206.00B 196.80 -2.60 199.40 1710 ---- 201.80B 187.90A 201.80B 192.60 -2.70 195.30 1715 ---- 197.60B 183.90A 197.60B 188.50 -2.70 191.20 1720 ---- 193.40B 179.80A 193.40B 184.40 -2.70 187.10 1725 ---- 189.30B 175.80A 189.30B 180.40 -2.60 183.00 1730 ---- 185.30B 171.80A 185.30B 176.40 -2.60 179.00 1735 ---- 181.20B 167.90A 181.20B 172.50 -2.50 175.00 1740 ---- 177.20B 164.00A 177.20B 168.60 -2.50 171.10 1745 ---- 173.30B 160.20A 173.30B 164.70 -2.50 167.20 1750 ---- 169.40B 156.50A 169.40B 160.90 -2.50 163.40 2 1755 ---- 165.40B 152.70A 165.40B 157.10 -2.50 159.60 1760 ---- 161.70B 149.10A 161.70B 153.40 -2.40 155.80 1765 ---- 157.80B 145.40A 157.80B 149.70 -2.40 152.10 1770 ---- 154.10B 141.80A 154.10B 146.10 -2.40 148.50 1775 ---- 150.40B 138.30A 150.40B 142.50 -2.40 144.90 1780 ---- 146.90B 134.90A 146.90B 139.00 -2.30 141.30 1785 ---- 143.30B 131.40A 143.30B 135.50 -2.30 137.80 1790 ---- 139.70B 128.10A 139.70B 132.10 -2.30 134.40 1795 ---- 136.30B 124.80A 136.30B 128.80 -2.20 131.00 1800 ---- 132.80B 121.50A 132.80B 125.50 -2.20 127.70 2 21 1805 ---- 129.50B 118.30A 129.50B 122.20 -2.20 124.40 1810 ---- 126.10B 115.20A 126.10B 119.00 -2.20 121.20 3 1815 ---- 122.80B 112.10A 122.80B 115.90 -2.10 118.00 1820 ---- 119.60B 109.10A 119.60B 112.80 -2.10 114.90 1825 ---- 116.60B 106.30A 116.60B 109.80 -2.10 111.90 1830 ---- 113.40B 103.40A 113.40B 106.90 -2.00 108.90 20 1835 ---- 110.50B 100.60A 110.50B 104.00 -2.00 106.00 1840 ---- 107.40B 97.80A 107.40B 101.10 -2.00 103.10 1845 ---- 104.50B 95.10A 104.50B 98.40 -1.90 100.30 1850 ---- 101.70B 92.40A 101.70B 95.60 -2.00 97.60 2 411 1855 ---- 98.90B 89.80A 98.90B 93.00 -1.90 94.90 1860 ---- 96.20B 87.30A 96.20B 90.40 -1.90 92.30 2 1865 ---- 93.50B 84.80A 93.50B 87.90 -1.80 89.70 1870 ---- 90.90B 82.40A 90.90B 85.40 -1.80 87.20 1875 ---- 88.40B 80.10A 88.40B 83.00 -1.80 84.80 1 2 1880 ---- 85.90B 77.90A 85.90B 80.60 -1.80 82.40 76 1885 ---- 83.50B 75.70A 83.50B 78.30 -1.80 80.10 1890 ---- 81.20B 73.50A 81.20B 76.10 -1.80 2 77.90 1895 ---- 78.90B 71.40A 78.90B 73.90 -1.80 75.70 1900 ---- 76.70B 69.40A 76.70B 71.80 -1.80 73.60 5 88 1905 ---- 74.50B 67.40A 74.50B 69.80 -1.70 71.50 1910 ---- 72.40B 65.60A 72.40B 67.80 -1.70 69.50 1915 ---- 70.40B 63.70A 70.40B 65.80 -1.80 67.60 2 1920 ---- 68.40B 61.90A 68.40B 64.00 -1.70 65.70 1925 ---- 66.50B 60.20A 66.50B 62.20 -1.60 63.80 35 1930 ---- 64.60B 58.50A 64.60B 60.40 -1.60 62.00 1935 ---- 62.80B 56.80A 62.80B 58.70 -1.60 60.30 1940 ---- 61.10B 55.30A 61.10B 57.10 -1.50 58.60 1 1945 ---- 59.40B 53.70A 59.40B 55.50 -1.50 57.00 1950 ---- 57.70B 52.10A 57.70B 54.00 -1.40 55.40 220 1955 ---- 56.10B 50.70A 56.10B 52.50 -1.40 53.90 1960 ---- 54.50B 49.40A 54.50B 51.00 -1.40 52.40 76 1965 ---- 53.00B 47.90A 53.00B 49.60 -1.40 51.00 1970 ---- 51.60B 46.70A 51.60B 48.30 -1.30 49.60 400 1975 ---- 50.20B 45.40A 50.20B 47.00 -1.20 48.20 32 1980 ---- 48.80B 44.10A 48.80B 45.70 -1.20 46.90 1985 ---- 47.50B 43.00A 47.50B 44.50 -1.10 45.60 76 1990 ---- 46.20B 41.80A 46.20B 43.30 -1.10 44.40 5 1995 ---- 44.90B 40.60A 44.90B 42.20 -1.00 43.20 2000 ---- 43.70B 39.50A 43.70B 41.10 -1.00 42.10 76 557 2005 ---- 42.60B 38.60A 42.50B 40.00 -1.00 41.00 169 2010 ---- 41.40B 37.50A 41.40B 38.90 -1.00 39.90 670 2015 ---- 40.30B 36.60A 40.30B 37.90 -.90 38.80 2020 ---- 39.30B 35.70A 39.20B 36.90 -.90 37.80 30 2025 ---- 38.20B 34.80A 38.20B 36.00 -.80 36.80 76 2030 ---- 37.20B 33.90A 37.20B 35.10 -.80 35.90 50 2035 ---- 36.30B 33.00A 36.20B 34.20 -.80 35.00 100 2040 ---- 35.30B 32.20A 35.30B 33.30 -.80 34.10 50 2045 ---- 34.40B 31.20A 34.40B 32.50 -.70 33.20 10 2050 ---- 33.50B 30.40A 33.50B 31.60 -.80 32.40 42 289 2055 ---- 32.70B 29.70A 32.70B 30.80 -.80 31.60 4 2060 ---- 31.90B 29.00A 31.90B 30.10 -.70 30.80 80 2065 ---- 31.10B 28.30A 31.10B 29.30 -.70 30.00 2070 ---- 30.30B 27.60A 30.30B 28.60 -.70 29.30 60 2075 ---- 29.50B 26.90A 29.50B 27.90 -.70 28.60 830 2080 ---- 28.80B 26.20A 28.80B 27.20 -.70 27.90 2085 ---- 28.10B 25.60A 28.10B 26.60 -.60 27.20 2090 ---- 27.40B 25.00A 27.40B 25.90 -.60 26.50 2095 ---- 26.70B 24.40A 26.70B 25.30 -.60 25.90 2100 ---- 26.10B 23.80A 26.10B 24.70 -.60 25.30 94 3285 2105 ---- 25.50B 23.30A 25.50B 24.10 -.60 24.70 8 2110 ---- 24.90B 22.70A 24.90B 23.60 -.50 24.10 2 124 2115 ---- 24.30B 22.20A 24.30B 23.00 -.50 23.50 2120 ---- 23.70B 21.70A 23.70B 22.50 -.50 23.00 25 2125 ---- 23.20B 21.20A 23.20B 22.00 -.50 22.50 61 2130 ---- 22.60B 20.70A 22.60B 21.50 -.50 22.00 2135 ---- 22.10B 20.30A 22.10B 21.00 -.50 21.50 2140 ---- 21.60B 19.80A 21.60B 20.50 -.50 21.00 155 2145 ---- 21.10B 19.40A 21.10B 20.00 -.50 20.50 50 2150 ---- 20.60B 18.90A 20.60B 19.60 -.40 20.00 1553 2155 ---- 20.10B 18.50A 20.10B 19.10 -.50 19.60 206 2160 ---- 19.70B 18.10A 19.70B 18.70 -.40 19.10 124 2165 ---- 19.30B 17.70A 19.20B 18.30 -.40 18.70 2170 ---- 18.80B 17.30A 18.80B 17.90 -.40 18.30 268 2175 ---- 18.40B 17.00A 18.40B 17.50 -.40 17.90 93 2180 ---- 18.00B 16.60A 18.00B 17.10 -.40 17.50 201 2185 ---- 17.60B 16.20A 17.60B 16.80 -.30 17.10 1410 2190 ---- 17.20B 15.90A 17.20B 16.40 -.40 16.80 655 2195 ---- 16.80B 15.60A 16.80B 16.00 -.40 16.40 60 2200 ---- 16.50B 15.30A 16.50B 15.70 -.40 16.10 14721 2205 ---- 16.10B 15.00A 16.10B 15.40 -.30 15.70 60 2210 ---- 15.80B 14.70A 15.80B 15.00 -.40 15.40 2215 ---- 15.30B 14.40A 15.30B 14.70 -.40 15.10 15 2220 ---- 15.00B 14.10A 15.00B 14.40 -.40 14.80 2225 14.30 14.70B 13.80A 13.80A 14.10 -.30 12 14.40 465 2230 14.40 14.40 13.50A 13.50A 13.80 -.30 8 14.10 9 28 2235 ---- 14.00B 13.20A 14.00B 13.50 -.40 13.90 2240 ---- 13.70B 12.90A 13.70B 13.30 -.30 13.60 16 2245 ---- 13.50B 12.70A 13.50B 13.00 -.30 13.30 2250 ---- 13.20B 12.40A 13.20B 12.70 -.30 13.00 3 4054 2255 ---- 12.90B 12.20A 12.90B 12.50 -.30 12.80 35 2260 ---- 12.60B 11.90A 12.60B 12.20 -.30 12.50 401 2265 ---- 12.40B 11.70A 12.40B 12.00 -.30 12.30 2270 ---- 12.10B 11.50A 12.10B 11.70 -.30 12.00 2275 ---- 11.90B 11.20A 11.90B 11.50 -.30 11.80 687 2280 ---- ---- 11.00A 11.00A 11.30 -.30 11.60 16 2285 ---- 11.40B 10.80A 11.40B 11.00 -.30 11.30 2290 ---- ---- 10.60A 10.60A 10.80 -.30 11.10 2295 ---- ---- 10.40A 10.40A 10.60 -.30 10.90 6 2300 ---- 10.80B 10.20A 10.80B 10.40 -.30 10.70 1698 2305 ---- ---- 10.00A 10.00A 10.20 -.30 10.50 2310 ---- ---- 9.80A 9.80A 10.00 -.30 10.30 2315 ---- ---- 9.60A 9.60A 9.80 -.30 10.10 350 2320 ---- ---- 9.40A 9.40A 9.60 -.30 9.90 2325 ---- ---- 9.30A 9.30A 9.50 -.20 9.70 122 2330 ---- ---- 9.10A 9.10A 9.30 -.20 9.50 2335 ---- ---- 8.90A 8.90A 9.10 -.30 9.40 2340 ---- ---- 8.80A 8.80A 8.90 -.30 9.20 2345 ---- ---- 8.60A 8.60A 8.80 -.20 9.00 2350 ---- ---- 8.50A 8.50A 8.60 -.30 8.90 235 2355 ---- ---- 8.30A 8.30A 8.50 -.20 8.70 33 2360 ---- ---- 8.20A 8.20A 8.30 -.20 8.50 2370 .57 .72B .55A .72B 8.00 -.20 1 8.20 2375 ---- ---- 7.70A 7.70A 7.90 -.20 8.10 13 2380 ---- ---- 7.60A 7.60A 7.70 -.20 7.90 2390 ---- ---- 7.30A 7.30A 7.50 -.20 7.70 2400 ---- 7.50B 7.10A 7.50B 7.20 -.20 7.40 2435 2410 ---- ---- 6.80A 6.80A 6.90 -.30 7.20 2420 ---- ---- 6.60A 6.60A 6.70 -.20 6.90 2425 ---- ---- 6.50A 6.50A 6.60 -.20 6.80 2430 ---- ---- 6.40A 6.40A 6.50 -.20 6.70 2440 ---- ---- 6.20A 6.20A 6.30 -.10 6.40 2450 ---- ---- 6.00A 6.00A 6.00 -.20 6.20 159 2460 ---- ---- 5.70A 5.70A 5.80 -.20 6.00 2475 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 8 2500 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1 4436 2525 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 2550 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 2080 2575 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 7 2600 ---- ---- ---- ---- 3.70 -.10 3.80 705 2625 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 25 2650 ---- ---- ---- ---- 3.20 -.10 3.30 47 2700 ---- ---- ---- ---- 2.80 -.10 2.90 1052 2750 ---- ---- ---- ---- 2.40 -.10 2.50 1950 2800 ---- ---- ---- ---- 2.10 -.10 2.20 1 586 2850 ---- ---- ---- ---- 1.80 -.10 1.90 301 2875 ---- ---- ---- ---- 1.70 -.10 1.80 375 2950 ---- ---- ---- ---- 1.40 -.10 1.50 37 3000 ---- ---- ---- ---- 1.30 .00 1.30 5084 3200 ---- ---- ---- ---- .80 .00 .80 1100 3500 ---- ---- ---- ---- .40 -.10 .50 4416 4000 ---- ---- ---- ---- .20 .00 .20 10 306 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 629.90 -3.20 633.10 1300 ---- ---- ---- ---- 604.90 -3.20 608.10 1325 ---- ---- ---- ---- 579.90 -3.20 583.10 1350 ---- ---- ---- ---- 554.90 -3.20 558.10 1375 ---- ---- ---- ---- 529.90 -3.20 533.10 1400 ---- ---- ---- ---- 504.90 -3.20 508.10 1425 ---- ---- ---- ---- 479.90 -3.20 483.10 1450 ---- ---- ---- ---- 454.90 -3.20 458.10 1470 ---- ---- ---- ---- 434.90 -3.20 438.10 1475 ---- ---- ---- ---- 429.90 -3.20 433.10 1480 ---- ---- ---- ---- 424.90 -3.20 428.10 1490 ---- ---- ---- ---- 414.90 -3.20 418.10 1500 ---- 409.80B 399.80A 409.80B 404.90 -3.20 408.10 1510 ---- ---- ---- ---- 394.90 -3.20 398.10 1520 ---- ---- ---- ---- 385.00 -3.20 388.20 1525 ---- 391.40B 375.00A 391.40B 380.00 -3.20 383.20 1530 ---- ---- ---- ---- 375.10 -3.20 378.30 1540 ---- ---- ---- ---- 365.30 -3.10 368.40 1550 ---- 366.80B 350.60A 366.80B 355.50 -3.10 358.60 1560 ---- ---- ---- ---- 345.80 -3.10 348.90 1565 ---- ---- ---- ---- 341.00 -3.10 344.10 1570 ---- ---- ---- ---- 336.20 -3.10 339.30 1575 ---- 342.50B 326.60A 342.50B 331.40 -3.10 334.50 1580 ---- ---- ---- ---- 326.60 -3.10 329.70 1585 ---- ---- ---- ---- 321.90 -3.00 324.90 1590 ---- ---- ---- ---- 317.10 -3.10 320.20 1595 ---- ---- ---- ---- 312.40 -3.00 315.40 1600 ---- 318.60B 302.90A 318.60B 307.70 -3.00 310.70 1605 ---- ---- ---- ---- 303.00 -3.00 306.00 1610 ---- ---- ---- ---- 298.40 -3.00 301.40 1615 ---- ---- ---- ---- 293.70 -3.00 296.70 1620 ---- ---- ---- ---- 289.10 -3.00 292.10 1625 ---- 295.10B 279.80A 295.10B 284.50 -2.90 287.40 1630 ---- ---- ---- ---- 279.90 -3.00 282.90 1635 ---- ---- ---- ---- 275.40 -2.90 278.30 1640 ---- ---- 266.40A 266.40A 270.80 -2.90 273.70 1645 ---- ---- 261.60A 261.60A 266.30 -2.90 269.20 1650 ---- 272.10B 257.10A 272.10B 261.80 -2.90 264.70 1655 ---- 267.60B 252.60A 267.60B 257.30 -2.90 260.20 1660 ---- 263.10B 248.20A 263.10B 252.90 -2.90 255.80 1665 ---- 258.60B 243.80A 258.60B 248.40 -2.90 251.30 1670 ---- 254.10B 239.40A 254.10B 244.00 -2.90 246.90 1675 ---- 249.70B 235.00A 249.70B 239.70 -2.80 242.50 2 1680 ---- 245.30B 230.70A 245.30B 235.30 -2.90 238.20 1685 ---- 240.90B 226.40A 240.90B 231.00 -2.80 233.80 1690 ---- 236.50B 222.10A 236.50B 226.70 -2.80 229.50 1695 ---- 232.20B 217.90A 232.20B 222.40 -2.90 225.30 1700 ---- 227.90B 213.70A 227.90B 218.20 -2.80 221.00 2 1705 ---- 223.60B 209.50A 223.60B 214.00 -2.80 216.80 1710 ---- 219.40B 205.40A 219.40B 209.90 -2.70 212.60 1 1715 ---- 215.20B 201.30A 215.20B 205.70 -2.80 208.50 1720 ---- 211.00B 197.20A 211.00B 201.60 -2.80 204.40 1725 ---- 206.90B 193.20A 206.90B 197.60 -2.70 200.30 1730 ---- 202.80B 189.20A 202.80B 193.60 -2.70 196.30 1 1 1735 ---- 198.70B 185.30A 198.70B 189.60 -2.70 192.30 1740 ---- 194.70B 181.40A 194.70B 185.70 -2.60 188.30 1745 ---- 190.70B 177.50A 190.70B 181.80 -2.60 184.40 1750 ---- 186.70B 173.70A 186.70B 177.90 -2.60 180.50 1755 ---- 182.80B 169.90A 182.80B 174.10 -2.60 176.70 1760 ---- 178.90B 166.20A 178.90B 170.30 -2.60 172.90 1765 ---- 175.10B 162.50A 175.10B 166.60 -2.50 169.10 1770 ---- 171.30B 158.80A 171.30B 162.90 -2.50 165.40 1775 ---- 167.60B 155.20A 167.60B 159.30 -2.40 161.70 1780 ---- 163.80B 151.70A 163.80B 155.70 -2.40 158.10 1785 ---- 160.20B 148.20A 160.20B 152.20 -2.30 154.50 1790 ---- 156.60B 144.80A 156.60B 148.70 -2.30 151.00 1795 ---- 153.00B 141.30A 153.00B 145.30 -2.20 147.50 1800 ---- 149.50B 138.00A 149.50B 141.90 -2.20 144.10 1805 ---- 146.10B 134.70A 146.10B 138.60 -2.10 140.70 1810 ---- 142.70B 131.40A 142.70B 135.30 -2.10 137.40 1 1 1815 ---- 139.30B 128.30A 139.30B 132.10 -2.00 134.10 1820 ---- 136.00B 125.10A 136.00B 128.90 -2.00 130.90 1825 ---- 132.70B 122.10A 132.70B 125.80 -2.00 127.80 1830 ---- 129.50B 119.00A 129.50B 122.70 -2.00 124.70 1835 ---- 126.40B 116.10A 126.40B 119.70 -1.90 121.60 1840 ---- 123.30B 113.20A 123.30B 116.70 -1.90 118.60 1845 ---- 120.30B 110.40A 120.30B 113.90 -1.80 115.70 1850 ---- 117.30B 107.60A 117.30B 111.00 -1.80 112.80 1855 ---- 114.40B 104.80A 114.40B 108.20 -1.80 110.00 1860 ---- 111.50B 102.10A 111.50B 105.50 -1.70 107.20 1865 ---- 108.70B 99.50A 108.70B 102.80 -1.70 104.50 1870 ---- 106.00B 97.00A 106.00B 100.20 -1.60 101.80 1875 ---- 103.30B 94.50A 103.30B 97.70 -1.50 99.20 1880 ---- 100.70B 92.10A 100.70B 95.20 -1.50 96.70 1885 ---- 98.10B 89.70A 98.10B 92.70 -1.50 94.20 1890 ---- 95.60B 87.30A 95.60B 90.30 -1.50 91.80 1895 ---- 93.10B 85.10A 93.10B 88.00 -1.40 89.40 1900 90.70 90.70 82.90A 82.90A 85.70 -1.40 1 87.10 1905 ---- 88.40B 80.70A 88.40B 83.50 -1.40 84.90 1910 ---- 86.10B 78.60A 86.10B 81.40 -1.30 82.70 1915 ---- 83.90B 76.60A 83.90B 79.30 -1.30 80.60 1920 ---- 81.70B 74.60A 81.70B 77.20 -1.30 78.50 1925 ---- 79.60B 72.70A 79.60B 75.20 -1.30 76.50 1930 ---- 77.50B 70.80A 77.50B 73.30 -1.20 74.50 1935 ---- 75.50B 69.00A 75.50B 71.40 -1.20 72.60 1940 ---- 73.60B 67.20A 73.60B 69.50 -1.20 70.70 1945 ---- 71.70B 65.50A 71.70B 67.70 -1.20 68.90 1950 ---- 69.80B 63.80A 69.80B 66.00 -1.20 67.20 1955 ---- 68.00B 62.20A 68.00B 64.30 -1.20 65.50 1960 ---- 66.30B 60.60A 66.30B 62.60 -1.20 63.80 1965 ---- 64.60B 59.10A 64.60B 61.00 -1.20 62.20 1970 ---- 62.90B 57.60A 62.90B 59.50 -1.10 60.60 1975 ---- 61.30B 56.10A 61.30B 58.00 -1.10 59.10 2 1980 ---- 59.80B 54.70A 59.80B 56.50 -1.10 57.60 1985 ---- 58.30B 53.40A 58.30B 55.10 -1.10 56.20 1990 ---- 56.80B 52.00A 56.80B 53.70 -1.10 54.80 1995 ---- 55.40B 50.80A 55.40B 52.30 -1.10 53.40 2000 ---- 54.00B 49.50A 54.00B 51.00 -1.10 52.10 12 2005 ---- 52.70B 48.30A 52.70B 49.80 -1.00 50.80 2010 ---- 51.40B 47.10A 51.40B 48.50 -1.10 49.60 150 2015 ---- 50.10B 46.00A 50.10B 47.30 -1.10 48.40 1 2020 ---- 48.90B 44.90A 48.90B 46.20 -1.00 47.20 57 2025 ---- 47.70B 43.80A 47.70B 45.10 -1.00 46.10 25 2030 ---- 46.50B 42.70A 46.50B 44.00 -1.00 45.00 2035 ---- 45.40B 41.70A 45.40B 42.90 -1.00 43.90 2040 ---- 44.30B 40.70A 44.30B 41.90 -.90 42.80 2045 ---- 43.20B 39.80A 43.20B 40.90 -.90 41.80 2050 41.80 42.20B 38.90A 42.20B 39.90 -.90 1 40.80 301 2055 ---- 41.20B 38.00A 41.20B 39.00 -.90 39.90 2060 ---- 40.20B 37.10A 40.20B 38.10 -.90 39.00 2065 ---- 39.30B 36.20A 39.30B 37.20 -.90 38.10 2070 ---- 38.30B 35.40A 38.30B 36.30 -.90 37.20 2075 ---- 37.50B 34.60A 37.50B 35.50 -.80 36.30 2080 ---- 36.60B 33.80A 36.60B 34.70 -.80 35.50 2085 ---- 35.70B 33.00A 35.70B 33.90 -.80 34.70 2090 ---- 34.90B 32.30A 34.90B 33.10 -.80 33.90 2095 ---- 34.10B 31.60A 34.10B 32.40 -.70 33.10 2100 ---- 33.30B 30.90A 33.30B 31.70 -.70 32.40 250 2105 ---- 32.60B 30.20A 32.60B 31.00 -.70 31.70 2110 ---- 31.90B 29.50A 31.90B 30.30 -.70 31.00 2115 ---- 31.10B 28.90A 31.10B 29.60 -.70 30.30 2120 ---- 30.50B 28.30A 30.50B 29.00 -.60 29.60 2 2125 ---- 29.80B 27.60A 29.80B 28.40 -.60 29.00 21 2130 ---- 29.10B 27.00A 29.10B 27.80 -.60 28.40 2135 ---- 28.50B 26.50A 28.50B 27.20 -.60 27.80 2140 ---- 27.90B 25.90A 27.90B 26.60 -.60 27.20 2145 ---- 27.30B 25.40A 27.30B 26.00 -.60 26.60 2150 ---- 26.70B 24.80A 26.70B 25.50 -.50 26.00 139 2155 ---- 26.10B 24.30A 26.10B 24.90 -.60 25.50 2160 ---- 25.60B 23.80A 25.60B 24.40 -.50 24.90 9 2165 ---- 25.00B 23.30A 25.00B 23.90 -.50 24.40 2170 ---- 24.50B 22.80A 24.50B 23.40 -.50 23.90 2175 ---- 24.00B 22.40A 24.00B 22.90 -.50 23.40 2180 ---- 23.50B 21.90A 23.50B 22.50 -.40 22.90 2185 ---- 23.00B 21.50A 23.00B 22.00 -.50 22.50 2190 ---- 22.50B 21.00A 22.50B 21.60 -.40 22.00 2195 ---- 22.00B 20.60A 22.00B 21.10 -.50 21.60 2200 ---- 21.60B 20.20A 21.60B 20.70 -.40 9 21.10 244 2205 ---- 21.10B 19.80A 21.10B 20.30 -.40 20.70 6 2210 ---- 20.70B 19.40A 20.70B 19.90 -.40 20.30 2215 ---- 20.30B 19.00A 20.30B 19.50 -.40 19.90 2220 ---- 19.90B 18.70A 19.90B 19.10 -.40 19.50 225 2225 ---- 19.50B 18.30A 19.50B 18.70 -.40 19.10 2 2230 ---- 19.10B 17.90A 19.10B 18.40 -.40 18.80 2235 ---- 18.70B 17.60A 18.70B 18.00 -.40 18.40 2240 ---- 18.40B 17.30A 18.40B 17.70 -.30 18.00 2245 ---- 18.00B 16.90A 18.00B 17.30 -.40 17.70 2250 ---- 17.60B 16.60A 17.60B 17.00 -.40 17.40 25 28 2255 ---- 17.30B 16.30A 17.30B 16.70 -.30 17.00 2260 ---- 17.00B 16.00A 17.00B 16.40 -.30 16.70 2265 ---- 16.60B 15.70A 16.60B 16.00 -.40 16.40 2270 ---- 16.30B 15.40A 16.30B 15.70 -.40 16.10 2275 ---- 16.00B 15.10A 16.00B 15.50 -.30 15.80 28 2280 ---- 15.70B 14.80A 15.70B 15.20 -.30 15.50 2285 ---- 15.40B 14.50A 15.40B 14.90 -.30 15.20 2290 ---- 15.10B 14.30A 15.10B 14.60 -.30 14.90 2295 ---- 14.80B 14.00A 14.80B 14.30 -.40 14.70 10 2300 ---- 14.50B 13.80A 14.50B 14.10 -.30 14.40 302 2305 ---- 14.20B 13.50A 14.20B 13.80 -.30 14.10 400 2310 ---- 14.00B 13.30A 14.00B 13.60 -.30 13.90 2315 ---- 13.70B 13.00A 13.70B 13.30 -.30 13.60 2320 ---- 13.50B 12.80A 13.50B 13.10 -.30 13.40 1 2325 ---- 13.20B 12.60A 13.20B 12.90 -.20 13.10 15 2330 ---- 13.00B 12.30A 13.00B 12.60 -.30 12.90 2335 ---- ---- 12.10A 12.10A 12.40 -.30 12.70 2340 ---- ---- 11.90A 11.90A 12.20 -.30 12.50 2345 ---- 12.30B 11.70A 12.30B 12.00 -.20 12.20 2350 ---- ---- 11.50A 11.50A 11.80 -.20 12.00 146 2355 ---- ---- 11.30A 11.30A 11.50 -.30 11.80 2360 ---- ---- 11.10A 11.10A 11.30 -.30 11.60 2365 ---- ---- 10.90A 10.90A 11.10 -.30 11.40 2370 ---- ---- 10.70A 10.70A 11.00 -.20 11.20 2375 ---- ---- 10.60A 10.60A 10.80 -.20 11.00 10 2380 ---- ---- 10.40A 10.40A 10.60 -.20 10.80 2390 ---- ---- 10.00A 10.00A 10.20 -.20 10.40 2400 ---- ---- 9.70A 9.70A 9.90 -.20 20 10.10 1000 2410 ---- ---- 9.40A 9.40A 9.50 -.20 9.70 2420 ---- ---- 9.10A 9.10A 9.20 -.20 9.40 2425 ---- ---- 8.90A 8.90A 9.10 -.10 9.20 2430 ---- ---- 8.80A 8.80A 8.90 -.20 9.10 2440 ---- ---- 8.50A 8.50A 8.60 -.20 8.80 2450 ---- ---- 8.30A 8.30A 8.30 -.20 8.50 2460 ---- ---- 8.00A 8.00A 8.10 -.10 8.20 2470 ---- ---- 7.80A 7.80A 7.80 -.10 7.90 2475 ---- ---- 7.60A 7.60A 7.70 -.10 7.80 2500 ---- ---- 7.10A 7.10A 7.10 -.10 7.20 6 239 2525 ---- ---- ---- ---- 6.60 .00 6.60 2550 ---- ---- 6.00A 6.00A 6.10 .00 6.10 63 2575 ---- ---- 5.60A 5.60A 5.60 -.10 5.70 2600 ---- ---- ---- ---- 5.20 -.10 11 5.30 1100 2625 ---- ---- ---- ---- 4.80 -.10 4.90 12 2650 4.60 4.60 4.60 4.60 4.50 .00 20 4.50 34 2900 ---- ---- ---- ---- 2.30 .00 2.30 35 3250 ---- ---- ---- ---- 1.10 .00 1.10 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 504.90 -3.20 508.10 1425 ---- ---- ---- ---- 479.90 -3.20 483.10 1450 ---- ---- ---- ---- 454.90 -3.20 458.10 1475 ---- ---- ---- ---- 429.90 -3.20 433.10 1500 ---- 416.20B 400.00A 416.20B 404.90 -3.20 408.10 1525 ---- 391.50B 375.60A 391.50B 380.30 -3.10 383.40 1550 ---- 367.10B 351.30A 367.10B 356.00 -3.10 359.10 1575 ---- 343.00B 327.50A 343.00B 332.20 -3.00 335.20 1580 ---- ---- ---- ---- 327.50 -3.00 330.50 1590 ---- ---- ---- ---- 318.10 -3.00 321.10 1600 ---- 319.40B 304.10A 319.40B 308.80 -3.00 311.80 1610 ---- ---- ---- ---- 299.60 -2.90 302.50 1620 ---- ---- ---- ---- 290.40 -3.00 293.40 1625 ---- 296.20B 281.30A 296.20B 285.90 -2.90 288.80 1630 ---- ---- 276.80A 276.80A 281.40 -2.90 284.30 1640 ---- 282.50B 267.90A 282.50B 272.40 -2.90 275.30 1650 ---- 273.50B 259.00A 273.50B 263.50 -2.90 266.40 3 1660 ---- 264.60B 250.30A 264.60B 254.80 -2.80 257.60 1670 ---- 255.80B 241.60A 255.80B 246.10 -2.80 248.90 1675 ---- 251.50B 237.30A 251.50B 241.80 -2.80 244.60 1680 ---- 247.20B 233.10A 247.20B 237.60 -2.80 2 240.40 1685 ---- 242.80B 228.90A 242.80B 233.30 -2.80 236.10 1690 ---- 238.60B 224.70A 238.60B 229.10 -2.80 231.90 1695 ---- 234.30B 220.50A 234.30B 225.00 -2.70 227.70 1700 ---- 230.10B 216.50A 230.10B 220.80 -2.70 223.50 1 1705 ---- 225.90B 212.30A 225.90B 216.70 -2.70 219.40 1710 ---- 221.80B 208.30A 221.80B 212.60 -2.70 215.30 1715 ---- 217.60B 204.30A 217.60B 208.60 -2.70 211.30 1720 ---- 213.50B 200.30A 213.50B 204.60 -2.60 207.20 1725 ---- 209.50B 196.30A 209.50B 200.60 -2.70 203.30 1730 ---- 205.50B 192.50A 205.50B 196.70 -2.60 199.30 1735 ---- 201.50B 188.60A 201.50B 192.80 -2.60 195.40 1740 ---- 197.60B 184.80A 197.60B 189.00 -2.50 191.50 1745 ---- 193.60B 181.10A 193.60B 185.20 -2.50 187.70 1750 ---- 189.80B 177.30A 189.80B 181.40 -2.50 183.90 1755 ---- 186.00B 173.60A 186.00B 177.70 -2.40 180.10 1760 ---- 182.20B 169.90A 182.20B 174.00 -2.40 176.40 1765 ---- 178.40B 166.40A 178.40B 170.30 -2.40 172.70 1770 ---- 174.70B 162.80A 174.70B 166.70 -2.40 169.10 1775 ---- 171.10B 159.30A 171.10B 163.20 -2.30 165.50 1780 ---- 167.50B 155.80A 167.50B 159.70 -2.30 162.00 1785 ---- 163.90B 152.40A 163.90B 156.20 -2.30 158.50 1790 ---- 160.40B 149.00A 160.40B 152.80 -2.30 155.10 1795 ---- 156.90B 145.70A 156.90B 149.50 -2.20 151.70 1800 ---- 153.50B 142.50A 153.50B 146.20 -2.20 148.40 1805 ---- 150.10B 139.30A 150.10B 142.90 -2.20 145.10 1810 ---- 146.80B 136.10A 146.80B 139.70 -2.10 141.80 1815 ---- 143.50B 133.00A 143.50B 136.50 -2.10 138.60 1820 ---- 140.30B 129.90A 140.30B 133.40 -2.10 135.50 2 1825 ---- 137.10B 126.90A 137.10B 130.40 -2.00 132.40 1830 ---- 134.00B 123.90A 134.00B 127.40 -2.00 129.40 1835 ---- 130.90B 121.00A 130.90B 124.50 -1.90 126.40 1840 ---- 127.90B 118.20A 127.90B 121.60 -1.90 123.50 1845 ---- 125.00B 115.40A 125.00B 118.70 -1.90 120.60 1850 ---- 122.00B 112.70A 122.00B 115.90 -1.90 117.80 1855 ---- 119.20B 110.00A 119.20B 113.20 -1.80 115.00 1860 ---- 116.40B 107.40A 116.40B 110.50 -1.80 112.30 1865 ---- 113.60B 104.80A 113.60B 107.90 -1.70 109.60 1870 ---- 110.90B 102.30A 110.90B 105.40 -1.60 107.00 1875 ---- 108.30B 99.90A 108.30B 102.80 -1.70 104.50 1880 ---- 105.70B 97.40A 105.70B 100.40 -1.60 102.00 1885 ---- 103.20B 95.10A 103.20B 98.00 -1.50 99.50 1890 ---- 100.70B 92.80A 100.70B 95.60 -1.50 97.10 1895 ---- 98.30B 90.60A 98.30B 93.30 -1.50 94.80 1900 ---- 95.90B 88.40A 95.90B 91.10 -1.40 92.50 1 1905 ---- 93.60B 86.20A 93.60B 88.90 -1.40 90.30 1910 ---- 91.40B 84.20A 91.40B 86.80 -1.30 88.10 1915 ---- 89.20B 82.10A 89.20B 84.70 -1.30 86.00 1920 ---- 87.00B 80.20A 87.00B 82.60 -1.40 84.00 1925 ---- 84.90B 78.30A 84.90B 80.60 -1.40 82.00 1930 ---- 82.90B 76.40A 82.90B 78.70 -1.30 80.00 1935 ---- 80.90B 74.60A 80.90B 76.80 -1.30 78.10 1940 ---- 79.00B 72.80A 79.00B 75.00 -1.20 76.20 1945 ---- 77.10B 71.10A 77.10B 73.20 -1.20 74.40 1950 ---- 75.20B 69.40A 75.20B 71.40 -1.30 72.70 1955 ---- 73.40B 67.80A 73.40B 69.70 -1.30 71.00 1960 ---- 71.70B 66.20A 71.70B 68.10 -1.20 69.30 1965 ---- 70.00B 64.60A 70.00B 66.50 -1.20 67.70 1970 ---- 68.40B 63.10A 68.40B 64.90 -1.20 66.10 1975 ---- 66.80B 61.70A 66.80B 63.40 -1.20 64.60 1980 ---- 65.20B 60.20A 65.20B 61.90 -1.20 63.10 1985 ---- 63.70B 58.90A 63.70B 60.40 -1.20 61.60 1990 ---- 62.20B 57.50A 62.20B 59.00 -1.20 60.20 1995 ---- 60.80B 56.20A 60.80B 57.70 -1.10 58.80 2000 ---- 59.40B 54.90A 59.40B 56.30 -1.20 57.50 10 2005 ---- 58.00B 53.70A 58.00B 55.00 -1.20 56.20 2010 ---- 56.70B 52.50A 56.70B 53.80 -1.10 54.90 2015 ---- 55.40B 51.30A 55.40B 52.60 -1.10 53.70 2020 ---- 54.10B 50.20A 54.10B 51.40 -1.10 52.50 2025 ---- 52.90B 49.10A 52.90B 50.20 -1.10 51.30 100 2030 ---- 51.70B 48.00A 51.70B 49.10 -1.10 50.20 2035 ---- 50.60B 47.00A 50.60B 48.00 -1.10 49.10 2040 ---- 49.40B 45.90A 49.40B 46.90 -1.10 48.00 2045 ---- 48.30B 44.90A 48.30B 45.90 -1.00 46.90 2050 ---- 47.30B 44.00A 47.30B 44.90 -1.00 45.90 202 2055 ---- 46.20B 43.00A 46.20B 43.90 -1.00 44.90 2060 ---- 45.20B 42.10A 45.20B 43.00 -1.00 44.00 150 2065 ---- 44.20B 41.20A 44.20B 42.10 -.90 43.00 2070 ---- 43.30B 40.30A 43.30B 41.20 -.90 42.10 2075 ---- 42.40B 39.50A 42.40B 40.30 -.90 41.20 100 2080 ---- 41.50B 38.70A 41.50B 39.50 -.90 40.40 2085 ---- 40.60B 37.90A 40.60B 38.60 -.90 39.50 2090 ---- 39.70B 37.10A 39.70B 37.80 -.90 38.70 2095 ---- 38.90B 36.30A 38.90B 37.00 -.90 37.90 2100 ---- 38.10B 35.60A 38.10B 36.30 -.80 37.10 200 600 2105 ---- 37.30B 34.80A 37.30B 35.50 -.80 36.30 2110 ---- 36.50B 34.10A 36.50B 34.80 -.80 35.60 1 2115 ---- 35.70B 33.40A 35.70B 34.10 -.80 34.90 1 2120 ---- 35.00B 32.80A 35.00B 33.40 -.80 34.20 2125 ---- 34.30B 32.10A 34.30B 32.80 -.70 33.50 15 2130 ---- 33.60B 31.50A 33.60B 32.10 -.70 32.80 1 2135 ---- 32.90B 30.80A 32.90B 31.50 -.70 32.20 1 2140 32.10 32.20B 30.10 30.70A 30.80 -.70 25 31.50 1 2145 ---- 31.60B 29.60A 31.60B 30.20 -.70 30.90 1 2150 ---- 31.00B 29.10A 31.00B 29.60 -.70 30.30 82 2155 ---- 30.30B 28.50A 30.30B 29.10 -.60 29.70 2160 ---- 29.70B 27.90A 29.70B 28.50 -.70 29.20 2165 ---- 29.20B 27.40A 29.20B 28.00 -.60 28.60 2170 ---- 28.60B 26.90A 28.60B 27.40 -.60 28.00 2175 ---- 28.00B 26.40A 28.00B 26.90 -.60 27.50 2180 ---- 27.50B 25.90A 27.50B 26.40 -.60 27.00 6 2185 ---- 26.90B 25.40A 26.90B 25.90 -.60 26.50 2190 ---- 26.40B 24.90A 26.40B 25.40 -.60 26.00 2195 ---- 25.90B 24.40A 25.90B 24.90 -.60 25.50 2200 ---- 25.40B 24.00A 25.40B 24.50 -.50 25.00 1100 2205 ---- 24.90B 23.50A 24.90B 24.00 -.60 24.60 2210 ---- 24.50B 23.10A 24.50B 23.60 -.50 24.10 2215 ---- 24.00B 22.70A 24.00B 23.10 -.60 23.70 2220 ---- 23.60B 22.30A 23.60B 22.70 -.50 23.20 2225 ---- 23.10B 21.90A 23.10B 22.30 -.50 22.80 2230 ---- 22.70B 21.50A 22.70B 21.90 -.50 22.40 2235 ---- 22.30B 21.10A 22.30B 21.50 -.50 22.00 2240 ---- 21.90B 20.70A 21.90B 21.10 -.50 21.60 2245 ---- 21.50B 20.30A 21.50B 20.80 -.40 21.20 2250 ---- 21.10B 20.00A 21.10B 20.40 -.40 20.80 11 2255 ---- 20.70B 19.60A 20.70B 20.00 -.40 20.40 2260 ---- 20.30B 19.30A 20.30B 19.70 -.40 20.10 2265 ---- 20.00B 19.00A 20.00B 19.30 -.40 19.70 2270 ---- 19.60B 18.60A 19.60B 19.00 -.40 19.40 2275 ---- 19.30B 18.30A 19.30B 18.70 -.30 19.00 2280 ---- 18.90B 18.00A 18.90B 18.40 -.30 18.70 2285 ---- 18.60B 17.70A 18.60B 18.00 -.40 18.40 2290 ---- 18.20B 17.40A 18.20B 17.70 -.30 18.00 40 2295 ---- 17.90B 17.10A 17.90B 17.40 -.30 17.70 2300 17.30 17.60B 16.80A 17.20A 17.10 -.30 10 17.40 147 2305 ---- 17.30B 16.50A 17.30B 16.80 -.30 17.10 2310 ---- 17.00B 16.20A 17.00B 16.50 -.30 16.80 2315 ---- 16.70B 16.00A 16.70B 16.20 -.30 16.50 2320 ---- 16.40B 15.70A 16.40B 16.00 -.30 16.30 2325 ---- 16.10B 15.40A 16.10B 15.70 -.30 16.00 31 2330 ---- 15.90B 15.20A 15.90B 15.40 -.30 15.70 2335 ---- 15.60B 14.90A 15.60B 15.20 -.30 15.50 2340 ---- 15.30B 14.70A 15.30B 14.90 -.30 15.20 2345 ---- 15.10B 14.50A 15.10B 14.70 -.30 15.00 2350 ---- 14.80B 14.20A 14.80B 14.40 -.30 14.70 250 2355 ---- 14.60B 14.00A 14.60B 14.20 -.30 14.50 2360 ---- 14.30B 13.80A 14.30B 14.00 -.20 14.20 2365 ---- 14.10B 13.60A 14.10B 13.80 -.20 14.00 2370 ---- ---- 13.30A 13.30A 13.50 -.30 13.80 2375 ---- ---- 13.10A 13.10A 13.30 -.30 13.60 2380 ---- 13.40B 12.90A 13.40B 13.10 -.20 13.30 2390 ---- 13.00B 12.50A 13.00B 12.70 -.20 12.90 2400 ---- ---- 12.10A 12.10A 12.30 -.20 12.50 200 2410 ---- ---- 11.80A 11.80A 11.90 -.20 12.10 2420 ---- ---- 11.40A 11.40A 11.60 -.20 11.80 2425 ---- ---- 11.20A 11.20A 11.40 -.20 11.60 2430 ---- ---- 11.10A 11.10A 11.20 -.20 11.40 2440 ---- ---- 10.70A 10.70A 10.90 -.20 11.10 2450 ---- ---- 10.40A 10.40A 10.50 -.20 10.70 1 2460 ---- ---- 10.10A 10.10A 10.20 -.20 10.40 2470 ---- ---- 9.80A 9.80A 9.90 -.20 10.10 2475 ---- ---- 9.70A 9.70A 9.80 -.20 10.00 2500 ---- ---- 9.00A 9.00A 9.10 -.20 9.30 9 37 2525 ---- ---- 8.40A 8.40A 8.50 -.10 8.60 2550 ---- ---- 7.90A 7.90A 7.90 -.10 8.00 2575 ---- ---- 7.40A 7.40A 7.40 -.10 7.50 13 2600 6.90 6.90 6.80A 6.90 6.90 -.10 1 7.00 280 2625 ---- ---- 6.40A 6.40A 6.40 -.20 6.60 2650 6.00 6.00 6.00 6.00 6.00 -.10 1 6.10 12 2700 ---- ---- ---- 5.30A 5.30 ---- ---- 2750 ---- ---- ---- 4.70A 4.70 ---- ---- 2800 ---- ---- ---- 4.20A 4.20 ---- ---- 2850 ---- ---- ---- 3.80A 3.70 ---- ---- 2900 ---- ---- ---- 3.40A 3.30 ---- ---- 2950 ---- ---- ---- 3.10A 3.00 ---- ---- 3000 ---- ---- ---- 2.80A 2.70 ---- ---- 3050 ---- ---- ---- 2.50A 2.50 ---- ---- 3100 ---- ---- ---- 2.30A 2.20 ---- ---- 3150 ---- ---- ---- 2.10A 2.10 ---- ---- 3200 ---- ---- ---- 1.90A 1.90 ---- ---- OG SEP24 Gold Option CALL 1450 ---- ---- ---- ---- 472.10 -3.30 475.40 1475 ---- ---- ---- ---- 447.10 -3.30 450.40 1500 ---- 433.50B 417.10A 433.50B 422.10 -3.30 425.40 1525 ---- 408.70B 392.70A 408.70B 397.50 -3.20 400.70 1550 ---- 384.30B 368.50A 384.30B 373.30 -3.10 376.40 1575 ---- 360.30B 344.70A 360.30B 349.50 -3.10 352.60 1600 ---- 336.70B 321.40A 336.70B 326.10 -3.10 329.20 1625 ---- 313.50B 298.70A 313.50B 303.30 -2.90 306.20 1630 ---- ---- ---- 294.10A 298.80 ---- ---- 1640 ---- 299.30B 285.10A 299.30B 289.80 -2.90 292.70 1650 ---- 290.90B 276.30A 290.90B 281.00 -2.90 1 283.90 3 1660 ---- 282.00B 267.60A 282.00B 272.20 -2.90 275.10 1670 ---- 273.20B 258.90A 273.20B 263.50 -2.90 266.40 1675 ---- 268.80B 254.60A 268.80B 259.20 -2.90 262.10 1 1680 ---- 264.50B 250.40A 264.50B 255.00 -2.80 257.80 1690 ---- 255.90B 242.00A 255.90B 246.50 -2.90 249.40 1700 ---- 247.40B 233.70A 247.40B 238.20 -2.80 241.00 2 1710 ---- 239.10B 225.60A 239.10B 230.00 -2.80 232.80 1720 ---- 230.80B 217.50A 230.80B 221.90 -2.80 224.70 1725 ---- 226.80B 213.60A 226.80B 218.00 -2.70 220.70 1730 ---- 222.70B 209.70A 222.70B 214.00 -2.70 216.70 1735 ---- 218.70B 205.80A 218.70B 210.10 -2.70 212.80 1740 ---- 214.80B 201.90A 214.80B 206.20 -2.70 208.90 1745 ---- 210.80B 198.10A 210.80B 202.40 -2.60 205.00 1750 ---- 207.00B 194.40A 207.00B 198.60 -2.60 201.20 1755 ---- 203.10B 190.60A 203.10B 194.80 -2.60 197.40 1760 ---- 199.30B 187.00A 199.30B 191.10 -2.60 193.70 1765 ---- 195.50B 183.30A 195.50B 187.40 -2.60 190.00 1770 ---- 191.80B 179.70A 191.80B 183.70 -2.60 186.30 1775 ---- 188.10B 176.20A 188.10B 180.10 -2.60 182.70 1780 ---- 184.40B 172.60A 184.40B 176.60 -2.50 179.10 1785 ---- 180.80B 169.20A 180.80B 173.10 -2.50 175.60 1790 ---- 177.20B 165.70A 177.20B 169.60 -2.50 172.10 1795 ---- 173.70B 162.30A 173.70B 166.20 -2.40 168.60 1800 ---- 170.20B 159.00A 170.20B 162.80 -2.40 165.20 1805 ---- 166.80B 155.70A 166.80B 159.40 -2.40 161.80 1810 ---- 163.40B 152.50A 163.40B 156.20 -2.30 158.50 1815 ---- 160.00B 149.30A 160.00B 152.90 -2.30 155.20 1820 ---- 156.70B 146.10A 156.70B 149.70 -2.30 152.00 1825 ---- 153.50B 143.10A 153.50B 146.60 -2.20 148.80 1830 ---- 150.30B 140.00A 150.30B 143.50 -2.20 145.70 1835 ---- 147.10B 137.00A 147.10B 140.50 -2.10 142.60 1840 ---- 144.00B 134.10A 144.00B 137.50 -2.10 139.60 1845 ---- 140.90B 131.20A 140.90B 134.60 -2.00 136.60 1850 ---- 137.90B 128.30A 137.90B 131.70 -2.00 133.70 1855 ---- 135.00B 125.50A 135.00B 128.90 -1.90 130.80 1860 ---- 132.10B 122.80A 132.10B 126.10 -1.90 128.00 1865 ---- 129.20B 120.10A 129.20B 123.30 -1.90 125.20 1870 ---- 126.40B 117.50A 126.40B 120.70 -1.80 122.50 1875 ---- 123.60B 114.90A 123.60B 118.00 -1.80 119.80 1880 ---- 120.90B 112.30A 120.90B 115.40 -1.80 117.20 1885 ---- 118.30B 109.80A 118.30B 112.90 -1.70 114.60 1890 ---- 115.70B 107.40A 115.70B 110.40 -1.70 112.10 1895 ---- 113.10B 105.00A 113.10B 108.00 -1.60 109.60 1900 ---- 110.60B 102.70A 110.60B 105.60 -1.60 107.20 1905 ---- 108.20B 100.40A 108.20B 103.30 -1.50 104.80 1910 ---- 105.80B 98.20A 105.80B 101.00 -1.50 102.50 1915 ---- 103.40B 96.00A 103.40B 98.80 -1.50 100.30 1920 ---- 101.10B 93.90A 101.10B 96.60 -1.40 98.00 1925 95.30 98.90B 91.80A 95.40B 94.50 -1.40 14 95.90 9 1930 ---- 96.70B 89.80A 96.70B 92.40 -1.40 93.80 1935 ---- 94.50B 87.80A 94.50B 90.30 -1.40 91.70 1940 ---- 92.40B 85.90A 92.40B 88.30 -1.40 89.70 1945 ---- 90.40B 84.00A 90.40B 86.40 -1.30 87.70 1950 85.30 88.40B 82.10A 85.40B 84.50 -1.30 14 85.80 11 49 1955 ---- 86.40B 80.30A 86.40B 82.60 -1.30 83.90 1960 ---- 84.50B 78.60A 84.50B 80.80 -1.20 82.00 1965 ---- 82.70B 76.90A 82.70B 79.00 -1.30 80.30 1970 ---- 80.80B 75.20A 80.80B 77.30 -1.20 78.50 1975 ---- 79.10B 73.60A 79.10B 75.60 -1.20 76.80 1 1980 ---- 77.30B 72.00A 77.30B 74.00 -1.10 75.10 1985 ---- 75.70B 70.50A 75.70B 72.40 -1.10 73.50 1990 ---- 74.00B 69.00A 74.00B 70.80 -1.20 72.00 1995 ---- 72.40B 67.50A 72.40B 69.30 -1.10 70.40 2000 ---- 70.90B 66.10A 70.90B 67.80 -1.10 68.90 2024 2005 ---- 69.40B 64.70A 69.40B 66.30 -1.20 67.50 2010 ---- 67.90B 63.40A 67.90B 64.90 -1.10 66.00 2015 ---- 66.40B 62.00A 66.40B 63.50 -1.20 64.70 2020 ---- 65.00B 60.80A 65.00B 62.20 -1.10 63.30 2025 ---- 63.70B 59.50A 63.70B 60.90 -1.10 62.00 2030 ---- 62.30B 58.30A 62.30B 59.60 -1.10 60.70 2035 ---- 61.00B 57.10A 61.00B 58.30 -1.20 59.50 2040 57.10 59.80B 55.90A 56.60A 57.10 -1.20 1 58.30 2045 ---- 58.50B 54.80A 58.50B 55.90 -1.20 57.10 1 1 2050 ---- 57.30B 53.70A 57.30B 54.80 -1.10 55.90 36 2055 ---- 56.20B 52.60A 56.20B 53.70 -1.10 54.80 1 2060 ---- 55.00B 51.60A 55.00B 52.60 -1.10 53.70 1 2065 ---- 53.90B 50.60A 53.90B 51.50 -1.10 52.60 1 2070 ---- 52.80B 49.60A 52.80B 50.50 -1.10 51.60 50 2075 ---- 51.70B 48.60A 51.70B 49.50 -1.10 50.60 1 2080 49.40 50.70B 47.70A 48.20A 48.50 -1.10 1 49.60 1 2085 ---- 49.70B 46.70A 49.70B 47.50 -1.10 48.60 1 1 2090 ---- 48.70B 45.80A 48.70B 46.60 -1.00 47.60 1 2095 ---- 47.70B 44.90A 47.70B 45.70 -1.00 46.70 2100 ---- 46.80B 44.10A 46.80B 44.80 -1.00 45.80 345 2105 ---- 45.90B 43.20A 45.90B 43.90 -1.00 44.90 2110 ---- 45.00B 42.40A 45.00B 43.10 -1.00 44.10 2115 ---- 44.10B 41.60A 44.10B 42.30 -.90 43.20 2120 ---- 43.30B 40.80A 43.30B 41.50 -.90 42.40 1 2125 ---- 42.40B 40.10A 42.40B 40.70 -.90 41.60 2130 ---- 41.60B 39.30A 41.60B 39.90 -.90 40.80 1 2135 ---- 40.80B 38.60A 40.80B 39.20 -.80 40.00 2140 ---- 40.10B 37.90A 40.10B 38.50 -.80 39.30 2145 ---- 39.30B 37.20A 39.30B 37.70 -.90 38.60 2150 ---- 38.60B 36.50A 38.60B 37.00 -.90 37.90 2155 ---- 37.80B 35.80A 37.80B 36.40 -.80 37.20 2160 ---- 37.10B 35.20A 37.10B 35.70 -.80 36.50 2 2165 ---- 36.40B 34.50A 36.40B 35.10 -.70 35.80 2170 ---- 35.80B 33.90A 35.80B 34.40 -.80 35.20 2175 ---- 35.10B 33.30A 35.10B 33.80 -.70 34.50 2180 ---- 34.50B 32.70A 34.50B 33.20 -.70 33.90 2185 ---- 33.80B 32.10A 33.80B 32.60 -.70 33.30 2190 ---- 33.20B 31.60A 33.20B 32.00 -.70 32.70 2195 ---- 32.60B 31.00A 32.60B 31.50 -.60 32.10 2200 ---- 32.00B 30.50A 32.00B 30.90 -.70 31.60 6024 2205 ---- 31.50B 29.90A 31.50B 30.40 -.60 31.00 2210 ---- 30.90B 29.40A 30.90B 29.90 -.60 30.50 2215 ---- 30.40B 28.90A 30.40B 29.30 -.70 30.00 2220 ---- 29.80B 28.40A 29.80B 28.80 -.60 29.40 2225 ---- 29.30B 27.90A 29.30B 28.30 -.60 28.90 2230 ---- 28.80B 27.50A 28.80B 27.90 -.50 28.40 2235 ---- 28.30B 27.00A 28.30B 27.40 -.60 28.00 2240 ---- 27.80B 26.50A 27.80B 26.90 -.60 27.50 2245 ---- 27.30B 26.10A 27.30B 26.50 -.50 27.00 2250 ---- 26.90B 25.70A 26.90B 26.00 -.60 26.60 3 261 2255 ---- 26.40B 25.20A 26.40B 25.60 -.50 26.10 2260 ---- 25.90B 24.80A 25.90B 25.20 -.50 25.70 2265 ---- 25.50B 24.40A 25.50B 24.80 -.50 25.30 2270 ---- 25.10B 24.00A 25.10B 24.40 -.50 24.90 2275 ---- 24.70B 23.60A 24.70B 24.00 -.50 24.50 2280 ---- 24.20B 23.20A 24.20B 23.60 -.50 24.10 2285 ---- 23.80B 22.90A 23.80B 23.20 -.50 23.70 2290 ---- 23.50B 22.50A 23.50B 22.80 -.50 23.30 2295 ---- 23.10B 22.10A 23.10B 22.40 -.50 22.90 2300 ---- 22.70B 21.80A 22.70B 22.10 -.40 22.50 142 2305 ---- 22.30B 21.40A 22.30B 21.70 -.50 22.20 2310 ---- 22.00B 21.10A 22.00B 21.40 -.40 21.80 2315 ---- 21.60B 20.80A 21.60B 21.00 -.50 21.50 2320 ---- 21.20B 20.50A 21.20B 20.70 -.40 21.10 2325 ---- 20.90B 20.10A 20.90B 20.40 -.40 20.80 2330 ---- 20.60B 19.80A 20.60B 20.10 -.40 20.50 2335 ---- 20.20B 19.50A 20.20B 19.70 -.40 20.10 2340 ---- 19.90B 19.20A 19.90B 19.40 -.40 19.80 2345 ---- 19.60B 18.90A 19.60B 19.10 -.40 19.50 2350 ---- 19.30B 18.60A 19.30B 18.80 -.40 19.20 2355 ---- 19.00B 18.40A 19.00B 18.60 -.30 18.90 2360 ---- 18.70B 18.10A 18.70B 18.30 -.30 18.60 2365 ---- ---- 17.80A 17.80A 18.00 -.40 18.40 2370 ---- ---- 17.60A 17.60A 17.70 -.40 18.10 2375 ---- ---- 17.30A 17.30A 17.50 -.30 17.80 2380 ---- 17.60B 17.00A 17.60B 17.20 -.30 17.50 2385 ---- ---- 16.80A 16.80A 16.90 -.40 17.30 2390 ---- ---- 16.50A 16.50A 16.70 -.30 17.00 2400 ---- ---- 16.10A 16.10A 16.20 -.30 16.50 5 2410 ---- ---- 15.60A 15.60A 15.70 -.30 16.00 2420 ---- ---- 15.20A 15.20A 15.30 -.30 15.60 2425 ---- ---- 14.90A 14.90A 15.10 -.20 15.30 2430 ---- ---- 14.70A 14.70A 14.90 -.20 15.10 2440 ---- ---- 14.30A 14.30A 14.40 -.30 14.70 2450 ---- ---- 13.90A 13.90A 14.00 -.30 14.30 14 2460 ---- ---- 13.60A 13.60A 13.60 -.30 13.90 2470 ---- ---- 13.20A 13.20A 13.20 -.30 13.50 2475 ---- ---- 13.00A 13.00A 13.10 -.20 13.30 2480 ---- ---- 12.80A 12.80A 12.90 -.20 13.10 2500 ---- ---- 12.20A 12.20A 12.20 -.20 12.40 2525 ---- ---- 11.40A 11.40A 11.40 -.20 11.60 1 2550 ---- ---- 10.70A 10.70A 10.60 -.20 10.80 2575 ---- ---- 10.00A 10.00A 10.00 -.10 10.10 2600 ---- ---- 9.40A 9.40A 9.30 -.20 9.50 2625 ---- ---- ---- ---- 8.70 -.20 8.90 2650 8.60 8.60 8.30A 8.60 8.20 -.20 1 8.40 1 2675 ---- ---- ---- ---- 7.70 -.20 7.90 4 2900 ---- ---- ---- ---- 4.60 -.10 4.70 2 3000 ---- ---- ---- ---- 3.80 -.10 3.90 1 7 OG OCT24 Gold Option CALL 1450 ---- ---- ---- ---- 472.10 -3.30 475.40 1475 ---- 458.20B 442.30A 458.20B 447.10 -3.30 450.40 1500 ---- 433.20B 417.60A 433.20B 422.30 -3.20 425.50 1525 ---- 408.80B 393.30A 408.80B 397.90 -3.20 401.10 1550 ---- 384.60B 369.40A 384.60B 373.90 -3.10 377.00 1575 ---- 360.80B 345.90A 360.80B 350.40 -3.00 353.40 1600 ---- 337.50B 322.90A 337.50B 327.30 -3.00 330.30 1625 ---- 314.60B 300.40A 314.60B 304.80 -2.90 307.70 1630 ---- ---- ---- 296.00A 300.40 ---- ---- 1640 ---- 301.20B 287.20A 301.20B 291.60 -2.80 294.40 1650 ---- 292.30B 278.50A 292.30B 282.80 -2.80 285.60 1660 ---- 283.60B 269.90A 283.60B 274.20 -2.80 277.00 1670 ---- 274.90B 261.40A 274.90B 265.70 -2.70 268.40 1675 ---- 270.60B 257.20A 270.60B 261.50 -2.70 264.20 1680 ---- 266.40B 253.00A 266.40B 257.30 -2.70 260.00 1690 ---- 257.90B 244.80A 257.90B 249.00 -2.70 251.70 1700 ---- 249.60B 236.70A 249.60B 240.90 -2.60 243.50 1710 ---- 241.40B 228.70A 241.40B 232.80 -2.60 235.40 1720 ---- 233.30B 220.80A 233.30B 224.90 -2.60 227.50 1725 ---- 229.30B 217.00A 229.30B 221.00 -2.60 223.60 1730 ---- 225.40B 213.10A 225.40B 217.10 -2.60 219.70 1735 ---- 221.40B 209.30A 221.40B 213.30 -2.50 215.80 1740 ---- 217.50B 205.60A 217.50B 209.50 -2.50 212.00 1745 ---- 213.70B 201.80A 213.70B 205.70 -2.50 208.20 1750 ---- 209.90B 198.20A 209.90B 202.00 -2.50 204.50 1755 ---- 206.10B 194.50A 206.10B 198.30 -2.50 200.80 1760 ---- 202.40B 190.90A 202.40B 194.70 -2.40 197.10 1765 ---- 198.70B 187.30A 198.70B 191.10 -2.40 193.50 1770 ---- 195.00B 183.80A 195.00B 187.50 -2.40 189.90 1775 ---- 191.40B 180.30A 191.40B 184.00 -2.40 186.40 1780 ---- 187.80B 176.90A 187.80B 180.50 -2.40 182.90 1785 ---- 184.30B 173.50A 184.30B 177.10 -2.30 179.40 1790 ---- 180.80B 170.10A 180.80B 173.70 -2.30 176.00 1795 ---- 177.30B 166.80A 177.30B 170.40 -2.20 172.60 1800 ---- 173.90B 163.60A 173.90B 167.10 -2.20 169.30 1805 ---- 170.60B 160.40A 170.60B 163.80 -2.20 166.00 1810 ---- 167.20B 157.20A 167.20B 160.60 -2.20 162.80 1815 ---- 164.00B 154.10A 164.00B 157.40 -2.20 159.60 1820 ---- 160.70B 151.00A 160.70B 154.30 -2.10 156.40 1825 ---- 157.50B 148.00A 157.50B 151.20 -2.10 153.30 1830 ---- 154.40B 145.00A 154.40B 148.20 -2.10 150.30 1835 ---- 151.30B 142.00A 151.30B 145.20 -2.10 147.30 1840 ---- 148.30B 139.10A 148.30B 142.30 -2.00 144.30 1845 ---- 145.30B 136.30A 145.30B 139.40 -2.00 141.40 1850 ---- 142.30B 133.50A 142.30B 136.60 -1.90 138.50 1855 ---- 139.40B 130.80A 139.40B 133.80 -1.90 135.70 1860 ---- 136.60B 128.10A 136.60B 131.10 -1.80 132.90 1865 ---- 133.70B 125.40A 133.70B 128.40 -1.80 130.20 1870 ---- 131.00B 122.80A 131.00B 125.70 -1.80 127.50 1875 ---- 128.30B 120.30A 128.30B 123.10 -1.80 124.90 1880 ---- 125.60B 117.80A 125.60B 120.60 -1.70 122.30 1885 ---- 123.00B 115.30A 123.00B 118.10 -1.70 119.80 1890 ---- 120.40B 112.90A 120.40B 115.60 -1.70 117.30 1895 ---- 117.90B 110.60A 117.90B 113.20 -1.70 114.90 1900 ---- 115.50B 108.30A 115.50B 110.90 -1.60 112.50 1905 ---- 113.00B 106.00A 113.00B 108.60 -1.60 110.20 1910 ---- 110.70B 103.80A 110.70B 106.30 -1.60 107.90 1915 ---- 108.30B 101.60A 108.30B 104.10 -1.50 105.60 1920 ---- 106.10B 99.50A 106.10B 101.90 -1.50 103.40 1925 ---- 103.80B 97.40A 103.80B 99.80 -1.50 101.30 1930 ---- 101.70B 95.40A 101.70B 97.70 -1.50 99.20 1935 ---- 99.50B 93.40A 99.50B 95.70 -1.40 97.10 1940 ---- 97.40B 91.50A 97.40B 93.70 -1.40 95.10 1945 ---- 95.40B 89.60A 95.40B 91.70 -1.40 93.10 1 1950 ---- 93.40B 87.80A 93.40B 89.80 -1.40 91.20 4 2 1955 ---- 91.50B 86.00A 91.50B 87.90 -1.40 89.30 1960 ---- 89.60B 84.20A 89.60B 86.10 -1.40 87.50 1965 ---- 87.70B 82.50A 87.70B 84.30 -1.40 85.70 1970 ---- 85.90B 80.80A 85.90B 82.60 -1.30 83.90 1975 ---- 84.10B 79.20A 84.10B 80.90 -1.30 82.20 1980 ---- 82.40B 77.60A 82.40B 79.20 -1.30 80.50 1985 ---- 80.70B 76.10A 80.70B 77.60 -1.30 78.90 1990 ---- 79.10B 74.60A 79.10B 76.00 -1.30 77.30 1995 ---- 77.50B 73.10A 77.50B 74.50 -1.20 75.70 2000 ---- 75.90B 71.60A 75.90B 73.00 -1.20 74.20 1 2005 ---- 74.40B 70.20A 74.40B 71.50 -1.20 72.70 1 2010 ---- 72.90B 68.80A 72.90B 70.00 -1.30 71.30 2015 ---- 71.40B 67.50A 71.40B 68.60 -1.30 69.90 2020 ---- 70.00B 66.20A 70.00B 67.30 -1.20 68.50 2025 ---- 68.60B 64.90A 68.60B 65.90 -1.30 67.20 2030 ---- 67.30B 63.70A 67.30B 64.60 -1.30 65.90 2035 ---- 65.90B 62.40A 65.90B 63.40 -1.20 64.60 2040 ---- 64.60B 61.30A 64.60B 62.10 -1.30 63.40 2045 ---- 63.40B 60.10A 63.40B 60.90 -1.20 62.10 2050 ---- 62.20B 59.00A 62.20B 59.70 -1.30 61.00 2055 ---- 61.00B 57.90A 61.00B 58.60 -1.20 59.80 25 2060 ---- 59.80B 56.80A 59.80B 57.50 -1.20 58.70 2065 ---- 58.70B 55.70A 58.70B 56.40 -1.20 57.60 2070 ---- 57.50B 54.70A 57.50B 55.30 -1.20 56.50 2075 ---- 56.40B 53.50A 56.30B 54.30 -1.10 55.40 2080 ---- 55.30B 52.70A 55.30B 53.30 -1.10 54.40 2085 ---- 54.30B 51.80A 54.30B 52.30 -1.10 53.40 2090 ---- 53.30B 50.80A 53.30B 51.30 -1.10 52.40 2095 ---- 52.30B 49.90A 52.30B 50.40 -1.00 51.40 2100 ---- 51.30B 48.90A 51.30B 49.50 -1.00 50.50 150 2105 ---- 50.40B 48.10A 50.40B 48.60 -1.00 49.60 2110 ---- 49.40B 47.30A 49.40B 47.70 -1.00 48.70 2115 ---- 48.50B 46.40A 48.50B 46.90 -.90 47.80 2120 ---- 47.70B 45.60A 47.70B 46.00 -.90 46.90 2125 ---- 46.80B 44.70A 46.80B 45.20 -.90 46.10 2130 ---- 45.90B 44.00A 45.90B 44.40 -.90 45.30 2135 ---- 45.10B 43.20A 45.10B 43.70 -.80 44.50 2140 ---- 44.30B 42.50A 44.30B 42.90 -.80 43.70 2145 ---- 43.50B 41.80A 43.50B 42.10 -.80 42.90 2150 ---- 42.70B 40.90A 42.70B 41.40 -.80 42.20 2155 ---- 42.00B 40.30A 42.00B 40.70 -.80 41.50 2160 ---- 41.20B 39.60A 41.20B 40.00 -.80 40.80 2165 ---- 40.50B 39.00A 40.50B 39.30 -.80 40.10 2170 ---- 39.80B 38.30A 39.80B 38.60 -.80 39.40 2175 ---- 39.10B 37.60A 39.10B 38.00 -.70 38.70 2180 ---- 38.40B 37.00A 38.40B 37.30 -.80 38.10 2185 ---- 37.80B 36.40A 37.80B 36.70 -.70 37.40 2190 ---- 37.10B 35.80A 37.10B 36.10 -.70 36.80 2195 ---- 36.50B 35.20A 36.50B 35.50 -.70 36.20 2200 34.60 35.90B 34.50A 35.00B 34.90 -.70 1 35.60 1 2205 ---- 35.30B 34.10A 35.30B 34.30 -.70 35.00 2210 ---- 34.70B 33.50A 34.70B 33.70 -.80 34.50 2215 ---- 34.10B 33.00A 34.10B 33.20 -.70 33.90 2220 ---- 33.50B 32.40A 33.50B 32.60 -.80 33.40 2225 ---- 33.00B 31.80A 33.00B 32.10 -.70 32.80 1 2230 ---- 32.40B 31.40A 32.40B 31.60 -.70 32.30 2235 ---- 31.90B 30.90A 31.90B 31.10 -.70 31.80 2240 ---- 31.40B 30.40A 31.40B 30.60 -.70 31.30 2245 ---- ---- 29.90A 29.90A 30.10 -.70 30.80 2250 ---- ---- 29.40A 29.40A 29.60 -.70 30.30 1 2255 ---- 29.90B 29.00A 29.90B 29.10 -.70 29.80 2260 ---- 29.40B 28.50A 29.40B 28.70 -.60 29.30 2265 ---- ---- 28.10A 28.10A 28.20 -.70 28.90 2270 ---- ---- 27.70A 27.70A 27.80 -.60 28.40 2275 ---- ---- 27.20A 27.20A 27.40 -.60 28.00 2280 ---- ---- 26.80A 26.80A 26.90 -.60 27.50 2285 ---- ---- 26.40A 26.40A 26.50 -.60 27.10 2290 ---- ---- 26.00A 26.00A 26.10 -.60 26.70 2295 ---- ---- 25.60A 25.60A 25.70 -.60 26.30 2300 ---- ---- 25.20A 25.20A 25.30 -.60 25.90 2305 ---- ---- 24.90A 24.90A 24.90 -.60 25.50 2310 ---- ---- 24.50A 24.50A 24.60 -.50 25.10 2315 ---- ---- 24.10A 24.10A 24.20 -.50 24.70 2320 ---- ---- 23.80A 23.80A 23.80 -.60 24.40 2325 ---- ---- 23.40A 23.40A 23.50 -.50 24.00 2330 ---- ---- 23.10A 23.10A 23.10 -.60 23.70 2335 ---- ---- 22.80A 22.80A 22.80 -.50 23.30 2340 ---- ---- 22.40A 22.40A 22.50 -.50 23.00 2345 ---- ---- 22.10A 22.10A 22.10 -.50 22.60 2350 ---- ---- 21.80A 21.80A 21.80 -.50 22.30 2355 ---- ---- 21.50A 21.50A 21.50 -.50 22.00 2360 ---- ---- 21.20A 21.20A 21.20 -.50 21.70 2365 ---- ---- 20.90A 20.90A 20.90 -.50 21.40 2370 ---- ---- 20.60A 20.60A 20.60 -.50 21.10 2375 ---- ---- 20.30A 20.30A 20.30 -.50 20.80 2380 ---- ---- 20.00A 20.00A 20.00 -.50 20.50 2385 ---- ---- 19.70A 19.70A 19.80 -.40 20.20 2390 ---- ---- 19.50A 19.50A 19.50 -.40 19.90 2400 ---- ---- 18.90A 18.90A 18.90 -.40 19.30 2410 ---- ---- 18.40A 18.40A 18.40 -.40 18.80 2420 ---- ---- 17.90A 17.90A 17.90 -.40 18.30 2425 ---- ---- 17.70A 17.70A 17.70 -.40 18.10 2430 ---- ---- 17.50A 17.50A 17.40 -.40 17.80 2440 ---- ---- 17.00A 17.00A 17.00 -.30 17.30 2450 ---- ---- 16.60A 16.60A 16.50 -.40 16.90 2460 ---- ---- 16.20A 16.20A 16.10 -.30 16.40 2470 ---- ---- 15.70A 15.70A 15.70 -.30 16.00 2475 ---- ---- 15.50A 15.50A 15.50 -.30 15.80 2480 ---- ---- 15.30A 15.30A 15.30 -.30 15.60 2500 ---- ---- 14.60A 14.60A 14.50 -.30 14.80 1 76 2525 ---- ---- 13.70A 13.70A 13.60 -.30 13.90 2550 ---- ---- 12.90A 12.90A 12.80 -.20 13.00 2575 ---- ---- 12.10A 12.10A 12.00 -.30 12.30 2600 ---- ---- 11.40A 11.40A 11.30 -.20 11.50 141 2625 ---- ---- 10.80A 10.80A 10.60 -.30 10.90 2650 ---- ---- ---- ---- 10.00 -.20 10.20 2675 ---- ---- ---- ---- 9.50 -.20 9.70 3000 ---- ---- ---- ---- 4.80 -.10 4.90 500 3500 1.80 1.90B 1.80 1.90B 2.10 -.10 1 2.20 1 5 4000 ---- ---- ---- ---- 1.10 -.10 1.20 OG NOV24 Gold Option CALL 1450 ---- ---- ---- ---- 489.60 -3.50 493.10 1475 ---- 475.00B 460.70A 475.00B 464.60 -3.50 468.10 1500 ---- 449.90B 436.00A 449.90B 439.70 -3.60 443.30 1525 ---- 425.40B 411.90A 425.40B 415.20 -3.60 418.80 1550 ---- 401.10B 388.00A 401.10B 391.20 -3.60 394.80 1575 ---- 377.20B 364.70A 377.20B 367.70 -3.60 371.30 1600 ---- 353.80B 341.70A 353.80B 344.80 -3.40 348.20 1625 ---- 330.90B 319.30A 330.90B 322.30 -3.30 325.60 1650 ---- 308.50B 297.40A 308.50B 300.50 -3.00 303.50 1 1660 ---- 299.70B 288.80A 299.70B 291.90 -2.90 294.80 1670 ---- 290.90B 280.40A 290.90B 283.40 -2.90 286.30 1675 ---- 286.60B 276.20A 286.60B 279.20 -2.80 282.00 1680 ---- 282.30B 272.10A 282.30B 275.00 -2.80 277.80 1690 ---- 273.80B 263.80A 273.80B 266.70 -2.80 269.50 1700 ---- 265.40B 255.70A 265.40B 258.50 -2.70 261.20 1710 ---- 257.10B 247.80A 257.10B 250.50 -2.60 253.10 1720 ---- 249.00B 239.90A 249.00B 242.50 -2.60 245.10 1725 ---- 245.00B 236.00A 245.00B 238.60 -2.50 241.10 1730 ---- 241.00B 232.20A 241.00B 234.70 -2.50 237.20 1740 ---- 233.10B 224.60A 233.10B 227.00 -2.50 229.50 1745 ---- ---- ---- 220.90A 223.20 ---- ---- 1750 ---- 225.30B 217.20A 225.30B 219.50 -2.40 221.90 1755 ---- 221.50B 213.50A 221.50B 215.80 -2.30 218.10 1760 ---- 217.70B 209.90A 217.70B 212.10 -2.30 214.40 1765 ---- 213.90B 206.30A 213.90B 208.50 -2.30 210.80 1770 ---- 210.20B 202.70A 210.20B 204.90 -2.20 207.10 1775 ---- 206.50B 199.20A 206.50B 201.30 -2.20 203.50 1780 ---- 202.90B 195.80A 202.90B 197.80 -2.20 200.00 1785 ---- 199.30B 192.30A 199.30B 194.30 -2.20 196.50 1790 ---- 195.70B 188.90A 195.70B 190.90 -2.10 193.00 1795 ---- 192.20B 185.60A 192.20B 187.50 -2.10 189.60 1800 ---- 188.70B 182.30A 188.70B 184.10 -2.10 186.20 1805 ---- 185.20B 179.00A 185.20B 180.80 -2.00 182.80 1810 ---- 181.80B 175.80A 181.80B 177.50 -2.00 179.50 1815 ---- 178.50B 172.60A 178.50B 174.30 -2.00 176.30 1820 ---- 175.20B 169.50A 175.20B 171.10 -2.00 173.10 1825 ---- 171.90B 166.40A 171.90B 168.00 -1.90 169.90 1830 ---- 168.60B 163.30A 168.60B 164.80 -2.00 166.80 1835 ---- 165.50B 160.30A 165.50B 161.80 -1.90 163.70 1840 ---- 162.30B 157.30A 162.30B 158.70 -2.00 160.70 1845 ---- 159.20B 154.40A 159.20B 155.80 -1.90 157.70 1850 ---- 156.20B 151.50A 156.20B 152.80 -1.90 154.70 1855 ---- 153.10B 148.70A 153.10B 149.90 -1.90 151.80 1860 ---- 150.20B 145.90A 150.20B 147.00 -1.90 148.90 1865 ---- 147.30B 143.10A 147.30B 144.20 -1.90 146.10 1870 ---- 144.40B 140.40A 144.40B 141.50 -1.80 143.30 1875 ---- 141.60B 137.80A 141.60B 138.70 -1.90 140.60 1880 ---- 138.80B 135.20A 138.80B 136.10 -1.80 137.90 1885 ---- 136.00B 132.60A 136.00B 133.40 -1.80 135.20 1890 ---- 133.40B 130.10A 133.40B 130.80 -1.80 132.60 1895 ---- 130.70B 127.60A 130.70B 128.30 -1.70 130.00 1900 ---- 128.10B 125.20A 128.10B 125.80 -1.70 127.50 1905 ---- 125.60B 122.80A 125.60B 123.30 -1.70 125.00 1910 ---- 123.00B 120.40A 123.00B 120.90 -1.70 122.60 1915 ---- 120.60B 118.10A 120.60B 118.50 -1.70 120.20 1920 ---- 118.20B 115.90A 118.20B 116.20 -1.70 117.90 1925 ---- 115.80B 113.70A 115.80B 113.90 -1.70 115.60 1930 ---- 113.50B 111.50A 113.50B 111.70 -1.60 113.30 1935 ---- 111.20B 109.40A 111.20B 109.50 -1.60 111.10 1940 ---- ---- 107.30A 107.30A 107.30 -1.70 109.00 1945 ---- ---- 105.30A 105.30A 105.20 -1.60 106.80 1950 ---- ---- 103.30A 103.30A 103.20 -1.60 104.80 1955 ---- ---- 101.30A 101.30A 101.20 -1.60 102.80 1960 ---- ---- 99.40A 99.40A 99.20 -1.60 100.80 1965 ---- ---- 97.50A 97.50A 97.20 -1.60 98.80 1970 ---- ---- 95.70A 95.70A 95.40 -1.60 97.00 1975 ---- ---- 93.90A 93.90A 93.50 -1.60 95.10 1980 ---- ---- 92.20A 92.20A 91.70 -1.60 93.30 1985 ---- ---- 90.50A 90.50A 89.90 -1.60 91.50 1990 ---- ---- 88.80A 88.80A 88.20 -1.60 89.80 1995 ---- ---- 87.20A 87.20A 86.50 -1.60 88.10 2000 ---- ---- 85.60A 85.60A 84.80 -1.70 86.50 2005 ---- ---- 84.00A 84.00A 83.20 -1.70 84.90 2010 ---- ---- 82.50A 82.50A 81.60 -1.70 83.30 2015 ---- ---- 81.00A 81.00A 80.10 -1.60 81.70 2020 ---- ---- 79.50A 79.50A 78.60 -1.60 80.20 2025 ---- ---- 78.10A 78.10A 77.10 -1.60 78.70 2030 ---- ---- 76.70A 76.70A 75.70 -1.60 77.30 2035 ---- ---- 75.30A 75.30A 74.30 -1.60 75.90 2040 ---- ---- 74.00A 74.00A 72.90 -1.60 74.50 2045 ---- ---- 72.70A 72.70A 71.50 -1.60 73.10 2050 ---- ---- 71.40A 71.40A 70.20 -1.60 71.80 2055 ---- ---- 70.20A 70.20A 68.90 -1.60 70.50 2060 ---- ---- 69.00A 69.00A 67.70 -1.50 69.20 2065 ---- ---- 67.80A 67.80A 66.50 -1.50 68.00 2070 ---- ---- 66.60A 66.60A 65.30 -1.50 66.80 2075 ---- ---- 65.50A 65.50A 64.10 -1.50 65.60 2080 ---- ---- ---- ---- 63.00 -1.40 64.40 2085 ---- ---- ---- ---- 61.90 -1.40 63.30 2090 ---- ---- ---- ---- 60.80 -1.40 62.20 2095 ---- ---- ---- ---- 59.70 -1.40 61.10 2100 ---- ---- ---- ---- 58.70 -1.40 60.10 100 2105 ---- ---- ---- ---- 57.70 -1.30 59.00 2110 ---- ---- ---- ---- 56.70 -1.30 58.00 2115 ---- ---- ---- ---- 55.70 -1.30 57.00 2120 ---- ---- ---- ---- 54.70 -1.40 56.10 2125 ---- ---- ---- ---- 53.80 -1.30 55.10 2130 ---- ---- ---- ---- 52.90 -1.30 54.20 2135 ---- ---- ---- ---- 52.00 -1.30 53.30 2140 ---- ---- ---- ---- 51.20 -1.20 52.40 2145 ---- ---- ---- ---- 50.30 -1.30 51.60 2150 ---- ---- ---- ---- 49.50 -1.20 50.70 630 2155 ---- ---- ---- ---- 48.70 -1.20 49.90 2160 ---- ---- ---- ---- 47.90 -1.20 49.10 2165 ---- ---- ---- ---- 47.10 -1.20 48.30 2170 ---- ---- ---- ---- 46.40 -1.20 47.60 2175 ---- ---- ---- ---- 45.60 -1.20 46.80 2180 ---- ---- ---- ---- 44.90 -1.20 46.10 2185 ---- ---- ---- ---- 44.20 -1.20 45.40 2190 ---- ---- ---- ---- 43.50 -1.20 44.70 2195 ---- ---- ---- ---- 42.80 -1.20 44.00 2200 ---- ---- ---- ---- 42.10 -1.20 43.30 2205 ---- ---- ---- ---- 41.40 -1.30 42.70 2210 ---- ---- ---- ---- 40.80 -1.20 42.00 2215 ---- ---- ---- ---- 40.20 -1.20 41.40 2220 ---- ---- ---- ---- 39.50 -1.30 40.80 2225 ---- ---- ---- ---- 38.90 -1.20 40.10 2230 ---- ---- ---- ---- 38.30 -1.20 39.50 2235 ---- ---- ---- ---- 37.70 -1.20 38.90 2240 ---- ---- ---- ---- 37.20 -1.10 38.30 2245 ---- ---- ---- ---- 36.60 -1.10 37.70 2250 ---- ---- ---- ---- 36.00 -1.20 37.20 2255 ---- ---- ---- ---- 35.50 -1.10 36.60 2260 ---- ---- ---- ---- 35.00 -1.00 36.00 2265 ---- ---- ---- ---- 34.40 -1.10 35.50 2270 ---- ---- ---- ---- 33.90 -1.10 35.00 2275 ---- ---- ---- ---- 33.40 -1.00 34.40 2280 ---- ---- ---- ---- 32.90 -1.00 33.90 2285 ---- ---- ---- ---- 32.40 -1.00 33.40 2290 ---- ---- ---- ---- 32.00 -.90 32.90 2295 ---- ---- ---- ---- 31.50 -.90 32.40 2300 ---- ---- ---- ---- 31.00 -1.00 32.00 2305 ---- ---- ---- ---- 30.60 -.90 31.50 2310 ---- ---- ---- ---- 30.20 -.90 31.10 2315 ---- ---- ---- ---- 29.70 -.90 30.60 2320 ---- ---- ---- ---- 29.30 -.90 30.20 2325 ---- ---- ---- ---- 28.90 -.80 29.70 2330 ---- ---- ---- ---- 28.50 -.80 29.30 2335 ---- ---- ---- ---- 28.10 -.80 28.90 2340 ---- ---- ---- ---- 27.70 -.80 28.50 2345 ---- ---- ---- ---- 27.30 -.80 28.10 2350 ---- ---- ---- ---- 27.00 -.70 27.70 2355 ---- ---- ---- ---- 26.60 -.70 27.30 2360 ---- ---- ---- ---- 26.20 -.80 27.00 2365 ---- ---- ---- ---- 25.90 -.70 26.60 2370 ---- ---- ---- ---- 25.50 -.70 26.20 2375 ---- ---- ---- ---- 25.20 -.70 25.90 2380 ---- ---- ---- ---- 24.80 -.70 25.50 2385 ---- ---- ---- ---- 24.50 -.70 25.20 2390 ---- ---- ---- ---- 24.20 -.70 24.90 2395 ---- ---- ---- ---- 23.80 -.70 24.50 2400 ---- ---- ---- ---- 23.50 -.70 24.20 2410 ---- ---- ---- ---- 22.90 -.70 23.60 2420 ---- ---- ---- ---- 22.30 -.70 23.00 2425 ---- ---- ---- ---- 22.00 -.70 22.70 2430 ---- ---- ---- ---- 21.70 -.70 22.40 2440 ---- ---- ---- ---- 21.20 -.60 21.80 2450 ---- ---- ---- ---- 20.60 -.60 21.20 2460 ---- ---- ---- ---- 20.10 -.60 20.70 2470 ---- ---- ---- ---- 19.60 -.60 20.20 2475 ---- ---- ---- ---- 19.40 -.60 20.00 2480 ---- ---- ---- ---- 19.10 -.60 19.70 2490 ---- ---- ---- ---- 18.70 -.50 19.20 2500 ---- ---- ---- ---- 18.20 -.60 18.80 2525 ---- ---- ---- ---- 17.10 -.60 17.70 2550 ---- ---- ---- ---- 16.20 -.50 16.70 2575 ---- ---- ---- ---- 15.30 -.50 15.80 2600 ---- ---- ---- ---- 14.50 -.50 15.00 2625 ---- ---- ---- ---- 13.70 -.50 14.20 2650 ---- ---- ---- ---- 13.00 -.50 13.50 2675 ---- ---- ---- ---- 12.40 -.40 12.80 2700 ---- ---- ---- ---- 11.80 -.50 12.30 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 989.60 -3.50 993.10 975 ---- ---- ---- ---- 964.60 -3.50 968.10 1000 ---- ---- ---- ---- 939.60 -3.50 943.10 1025 ---- ---- ---- ---- 914.60 -3.50 918.10 1050 ---- ---- ---- ---- 889.60 -3.50 893.10 1075 ---- ---- ---- ---- 864.60 -3.50 868.10 1100 ---- ---- ---- ---- 839.60 -3.50 843.10 1125 ---- ---- ---- ---- 814.60 -3.50 818.10 1130 ---- ---- ---- ---- 809.60 -3.50 813.10 1140 ---- ---- ---- ---- 799.60 -3.50 803.10 1150 ---- ---- ---- ---- 789.60 -3.50 793.10 1160 ---- ---- ---- ---- 779.60 -3.50 783.10 1170 ---- ---- ---- ---- 769.60 -3.50 773.10 1175 ---- ---- ---- ---- 764.60 -3.50 768.10 1180 ---- ---- ---- ---- 759.60 -3.50 763.10 1190 ---- ---- ---- ---- 749.60 -3.50 753.10 1200 ---- ---- ---- ---- 739.60 -3.50 743.10 1210 ---- ---- ---- ---- 729.60 -3.50 733.10 1220 ---- ---- ---- ---- 719.60 -3.50 723.10 1225 ---- ---- ---- ---- 714.60 -3.50 718.10 1230 ---- ---- ---- ---- 709.60 -3.50 713.10 1235 ---- ---- ---- ---- 704.60 -3.50 708.10 1240 ---- ---- ---- ---- 699.60 -3.50 703.10 1245 ---- ---- ---- ---- 694.60 -3.50 698.10 1250 ---- ---- ---- ---- 689.60 -3.50 693.10 1255 ---- ---- ---- ---- 684.60 -3.50 688.10 1260 ---- ---- ---- ---- 679.60 -3.50 683.10 1265 ---- ---- ---- ---- 674.60 -3.50 678.10 1270 ---- ---- ---- ---- 669.60 -3.50 673.10 1275 ---- ---- ---- ---- 664.60 -3.50 668.10 1280 ---- ---- ---- ---- 659.60 -3.50 663.10 1285 ---- ---- ---- ---- 654.60 -3.50 658.10 1290 ---- ---- ---- ---- 649.60 -3.50 653.10 1295 ---- ---- ---- ---- 644.60 -3.50 648.10 1300 ---- ---- ---- ---- 639.60 -3.50 643.10 1305 ---- ---- ---- ---- 634.60 -3.50 638.10 1310 ---- ---- ---- ---- 629.60 -3.50 633.10 1315 ---- ---- ---- ---- 624.60 -3.50 628.10 1320 ---- ---- ---- ---- 619.60 -3.50 623.10 1325 ---- ---- ---- ---- 614.60 -3.50 618.10 1330 ---- ---- ---- ---- 609.60 -3.50 613.10 1335 ---- ---- ---- ---- 604.60 -3.50 608.10 1340 ---- ---- ---- ---- 599.60 -3.50 603.10 1345 ---- ---- ---- ---- 594.60 -3.50 598.10 1350 ---- ---- ---- ---- 589.60 -3.50 593.10 1355 ---- ---- ---- ---- 584.60 -3.50 588.10 1360 ---- ---- ---- ---- 579.60 -3.50 583.10 1365 ---- ---- ---- ---- 574.60 -3.50 578.10 1370 ---- ---- ---- ---- 569.60 -3.50 573.10 1375 ---- ---- ---- ---- 564.60 -3.50 568.10 1380 ---- ---- ---- ---- 559.60 -3.50 563.10 1385 ---- ---- ---- ---- 554.60 -3.50 558.10 1390 ---- ---- ---- ---- 549.60 -3.50 553.10 1395 ---- ---- ---- ---- 544.60 -3.50 548.10 1400 ---- ---- ---- ---- 539.60 -3.50 543.10 1405 ---- ---- ---- ---- 534.60 -3.50 538.10 1410 ---- ---- ---- ---- 529.60 -3.50 533.10 1415 ---- ---- ---- ---- 524.60 -3.50 528.10 1420 ---- ---- ---- ---- 519.60 -3.50 523.10 1425 ---- ---- ---- ---- 514.60 -3.50 518.10 1430 ---- ---- ---- ---- 509.60 -3.50 513.10 1435 ---- ---- ---- ---- 504.60 -3.50 508.10 1440 ---- ---- ---- ---- 499.60 -3.50 503.10 1445 ---- ---- ---- ---- 494.60 -3.50 498.10 1450 ---- ---- 485.80A 485.80A 489.60 -3.50 493.10 1455 ---- ---- ---- ---- 484.60 -3.50 488.10 1460 ---- ---- ---- ---- 479.60 -3.50 483.10 1465 ---- ---- ---- ---- 474.60 -3.50 478.10 1470 ---- ---- ---- ---- 469.60 -3.50 473.10 1475 ---- 475.00B 460.70A 475.00B 464.60 -3.50 468.10 1480 ---- ---- ---- ---- 459.70 -3.50 463.20 1485 ---- ---- ---- ---- 454.80 -3.40 458.20 1490 ---- ---- ---- ---- 449.80 -3.50 453.30 1495 ---- ---- ---- ---- 444.90 -3.50 448.40 1500 ---- 450.10B 436.40A 450.10B 440.10 -3.40 443.50 1505 ---- ---- ---- ---- 435.20 -3.40 438.60 1510 ---- ---- ---- ---- 430.40 -3.40 433.80 1515 ---- ---- ---- ---- 425.50 -3.40 428.90 1520 ---- ---- ---- ---- 420.70 -3.40 424.10 1525 ---- 425.80B 412.50A 425.80B 415.90 -3.40 419.30 1530 ---- ---- ---- ---- 411.20 -3.30 414.50 1535 ---- ---- ---- ---- 406.40 -3.30 409.70 1540 ---- ---- ---- ---- 401.70 -3.30 405.00 1545 ---- ---- ---- ---- 397.00 -3.30 400.30 1550 ---- 401.60B 388.90A 401.60B 392.30 -3.20 395.50 1555 ---- ---- ---- ---- 387.60 -3.20 390.80 1560 ---- ---- ---- ---- 382.90 -3.30 386.20 1565 ---- ---- ---- ---- 378.30 -3.20 381.50 1570 ---- ---- ---- ---- 373.60 -3.20 376.80 1575 ---- 378.10B 365.80A 378.10B 369.00 -3.20 372.20 1580 ---- ---- ---- ---- 364.50 -3.10 367.60 1585 ---- ---- ---- ---- 359.90 -3.10 363.00 1590 ---- ---- ---- ---- 355.30 -3.20 358.50 1595 ---- ---- ---- ---- 350.80 -3.10 353.90 1600 ---- 354.90B 343.10A 354.90B 346.30 -3.10 349.40 1605 ---- ---- 338.70A 338.70A 341.80 -3.10 344.90 1610 ---- ---- 334.20A 334.20A 337.30 -3.10 340.40 1615 ---- 340.90B 329.80A 340.90B 332.90 -3.00 335.90 1620 ---- 336.70B 325.40A 336.70B 328.50 -3.00 331.50 1625 ---- 332.30B 321.00A 332.30B 324.10 -2.90 327.00 1630 ---- 327.80B 316.60A 327.80B 319.70 -2.90 322.60 1635 ---- 323.30B 312.30A 323.30B 315.30 -3.00 318.30 1640 ---- 318.90B 307.90A 318.90B 311.00 -2.90 313.90 1645 ---- 314.50B 303.70A 314.50B 306.70 -2.90 309.60 1650 ---- 310.10B 299.40A 310.10B 302.40 -2.90 305.30 1655 ---- 305.80B 295.20A 305.80B 298.10 -2.90 301.00 1660 ---- 301.50B 291.00A 301.50B 293.90 -2.80 296.70 1665 ---- 297.20B 286.80A 297.20B 289.70 -2.80 292.50 1670 ---- 292.90B 282.70A 292.90B 285.50 -2.80 288.30 1675 ---- 288.60B 278.60A 288.60B 281.40 -2.80 284.20 1 1680 ---- 284.40B 274.50A 284.40B 277.30 -2.70 280.00 1685 ---- 280.20B 270.40A 280.20B 273.20 -2.70 275.90 1690 ---- 276.10B 266.40A 276.10B 269.10 -2.70 271.80 1695 ---- 271.90B 262.40A 271.90B 265.10 -2.60 267.70 1700 ---- 267.80B 258.40A 267.80B 261.10 -2.60 263.70 1705 ---- 263.70B 254.50A 263.70B 257.10 -2.60 259.70 1710 ---- 259.60B 250.60A 259.60B 253.20 -2.50 255.70 1715 ---- 255.60B 246.70A 255.60B 249.20 -2.60 251.80 1720 ---- 251.60B 242.90A 251.60B 245.40 -2.50 247.90 1725 ---- 247.70B 239.10A 247.70B 241.50 -2.50 244.00 1730 ---- 243.80B 235.30A 243.80B 237.70 -2.50 240.20 1735 ---- 239.90B 231.60A 239.90B 233.90 -2.50 236.40 1740 ---- 236.00B 227.90A 236.00B 230.20 -2.40 232.60 1745 ---- 232.20B 224.20A 232.20B 226.50 -2.30 228.80 1750 ---- 228.40B 220.60A 228.40B 222.80 -2.30 225.10 1755 ---- 224.60B 217.00A 224.60B 219.20 -2.30 221.50 1760 ---- 220.90B 213.40A 220.90B 215.60 -2.20 217.80 1765 ---- 217.20B 209.90A 217.20B 212.00 -2.20 214.20 1770 ---- 213.60B 206.40A 213.60B 208.50 -2.20 210.70 1775 ---- 210.00B 203.00A 210.00B 205.00 -2.10 207.10 1780 ---- 206.40B 199.60A 206.40B 201.50 -2.10 203.60 1785 ---- 202.90B 196.20A 202.90B 198.10 -2.10 200.20 1790 ---- 199.40B 192.90A 199.40B 194.70 -2.10 196.80 1795 ---- 195.90B 189.60A 195.90B 191.40 -2.00 193.40 1800 ---- 192.50B 186.40A 192.50B 188.10 -2.00 190.10 1805 ---- 189.10B 183.10A 189.10B 184.80 -2.00 186.80 1810 ---- 185.80B 180.00A 185.80B 181.60 -1.90 183.50 1815 ---- 182.50B 176.80A 182.50B 178.40 -1.90 180.30 1820 ---- 179.20B 173.80A 179.20B 175.30 -1.80 177.10 1825 ---- 176.00B 170.70A 176.00B 172.10 -1.90 174.00 1830 ---- 172.80B 167.70A 172.80B 169.10 -1.80 170.90 1835 ---- 169.70B 164.70A 169.70B 166.10 -1.80 167.90 1840 ---- 166.60B 161.80A 166.60B 163.10 -1.80 164.90 1845 ---- 163.60B 158.90A 163.60B 160.10 -1.80 161.90 1850 ---- 160.60B 156.10A 160.60B 157.20 -1.80 159.00 1855 ---- 157.60B 153.30A 157.60B 154.40 -1.70 156.10 1860 ---- 154.70B 150.50A 154.70B 151.60 -1.70 153.30 1865 ---- 151.80B 147.80A 151.80B 148.80 -1.70 150.50 1870 ---- 149.00B 145.20A 149.00B 146.10 -1.70 147.80 1875 ---- 146.20B 142.50A 146.20B 143.40 -1.70 145.10 1880 ---- 143.50B 140.00A 143.50B 140.80 -1.60 142.40 1885 ---- 140.80B 137.40A 140.80B 138.20 -1.60 139.80 1890 ---- 138.10B 134.90A 138.10B 135.60 -1.60 137.20 1895 ---- 135.50B 132.50A 135.50B 133.10 -1.60 134.70 1900 ---- 132.90B 130.10A 132.90B 130.60 -1.70 132.30 1905 ---- 130.40B 127.70A 130.40B 128.20 -1.60 129.80 1910 ---- 127.90B 125.40A 127.90B 125.80 -1.60 127.40 1915 ---- 125.50B 123.10A 125.50B 123.50 -1.60 125.10 1920 ---- 123.10B 120.90A 123.10B 121.20 -1.60 122.80 1925 ---- 120.70B 118.70A 120.70B 118.90 -1.60 120.50 1930 ---- 118.40B 116.50A 118.40B 116.70 -1.60 118.30 1935 ---- 116.20B 114.40A 116.20B 114.50 -1.60 116.10 1940 ---- ---- 112.30A 112.30A 112.40 -1.60 114.00 1945 ---- ---- 110.30A 110.30A 110.30 -1.60 111.90 1950 ---- ---- 108.30A 108.30A 108.30 -1.50 109.80 1955 ---- ---- 106.30A 106.30A 106.20 -1.60 107.80 1960 ---- ---- 104.40A 104.40A 104.30 -1.60 105.90 1965 ---- ---- 102.60A 102.60A 102.40 -1.50 103.90 100 1970 ---- ---- 100.70A 100.70A 100.50 -1.50 102.00 1975 ---- ---- 98.90A 98.90A 98.60 -1.60 100.20 1980 ---- ---- 97.20A 97.20A 96.80 -1.60 98.40 1985 ---- ---- 95.50A 95.50A 95.00 -1.60 96.60 1990 ---- ---- 93.80A 93.80A 93.30 -1.60 94.90 1995 ---- ---- 92.20A 92.20A 91.60 -1.60 93.20 2000 90.60 90.60 90.20 90.20 89.90 -1.60 2 91.50 5 331 2005 ---- ---- 89.00A 89.00A 88.30 -1.60 89.90 2010 ---- ---- 87.40A 87.40A 86.70 -1.60 88.30 2015 ---- ---- 85.90A 85.90A 85.20 -1.50 86.70 2020 ---- ---- 84.50A 84.50A 83.60 -1.60 85.20 1 2025 ---- ---- 83.00A 83.00A 82.10 -1.60 83.70 2030 ---- ---- 81.60A 81.60A 80.70 -1.50 82.20 2035 ---- ---- 80.20A 80.20A 79.30 -1.50 80.80 2040 ---- ---- 78.90A 78.90A 77.90 -1.50 79.40 2045 ---- ---- 77.60A 77.60A 76.50 -1.50 78.00 2050 ---- ---- 76.30A 76.30A 75.20 -1.50 76.70 77 2055 ---- ---- 75.00A 75.00A 73.90 -1.40 75.30 2060 ---- ---- 73.80A 73.80A 72.60 -1.50 74.10 4 4 2065 ---- ---- 72.50A 72.50A 71.30 -1.50 72.80 2070 ---- ---- 71.40A 71.40A 70.10 -1.50 71.60 2075 ---- ---- 70.20A 70.20A 68.90 -1.40 70.30 2080 ---- ---- 69.10A 69.10A 67.80 -1.40 69.20 2085 ---- ---- 67.90A 67.90A 66.60 -1.40 68.00 2090 ---- ---- ---- ---- 65.50 -1.40 66.90 2095 ---- ---- ---- ---- 64.40 -1.40 65.80 2100 ---- ---- ---- ---- 63.30 -1.40 64.70 478 2105 ---- ---- ---- ---- 62.30 -1.30 63.60 2110 ---- ---- ---- ---- 61.30 -1.30 62.60 2115 ---- ---- ---- ---- 60.30 -1.20 61.50 2120 ---- ---- ---- ---- 59.30 -1.30 60.60 2125 ---- ---- ---- ---- 58.30 -1.30 59.60 2130 ---- ---- ---- ---- 57.40 -1.20 58.60 2135 ---- ---- ---- ---- 56.50 -1.20 57.70 2140 ---- ---- ---- ---- 55.60 -1.20 56.80 2145 ---- ---- ---- ---- 54.70 -1.20 55.90 2150 ---- ---- ---- ---- 53.80 -1.20 55.00 601 2155 ---- ---- ---- ---- 53.00 -1.10 54.10 2160 ---- ---- ---- ---- 52.20 -1.10 53.30 2165 ---- ---- ---- ---- 51.30 -1.20 52.50 2170 ---- ---- ---- ---- 50.60 -1.10 51.70 2175 ---- ---- ---- ---- 49.80 -1.10 50.90 2180 ---- ---- ---- ---- 49.00 -1.10 50.10 2185 ---- ---- ---- ---- 48.30 -1.10 49.40 2190 ---- ---- ---- ---- 47.50 -1.10 48.60 2195 ---- ---- ---- ---- 46.80 -1.10 47.90 2200 ---- ---- ---- ---- 46.10 -1.10 47.20 1021 2205 ---- ---- ---- ---- 45.40 -1.10 46.50 2210 ---- ---- ---- ---- 44.80 -1.00 45.80 2215 ---- ---- ---- ---- 44.10 -1.10 45.20 2220 ---- ---- ---- ---- 43.40 -1.10 44.50 2225 ---- ---- ---- ---- 42.80 -1.10 43.90 2230 ---- ---- ---- ---- 42.20 -1.00 43.20 2235 ---- ---- ---- ---- 41.60 -1.00 42.60 2240 ---- ---- ---- ---- 41.00 -1.00 42.00 2245 ---- ---- ---- ---- 40.40 -1.00 41.40 2250 ---- ---- ---- ---- 39.80 -1.10 40.90 2255 ---- ---- ---- ---- 39.20 -1.10 40.30 2260 ---- ---- ---- ---- 38.70 -1.00 39.70 2265 ---- ---- ---- ---- 38.10 -1.10 39.20 2270 ---- ---- ---- ---- 37.60 -1.00 38.60 2275 ---- ---- ---- ---- 37.10 -1.00 38.10 40 2280 ---- ---- ---- ---- 36.50 -1.10 37.60 2285 ---- ---- ---- ---- 36.00 -1.10 37.10 2290 ---- ---- ---- ---- 35.50 -1.10 36.60 2295 ---- ---- ---- ---- 35.00 -1.10 36.10 2300 ---- ---- ---- ---- 34.60 -1.00 35.60 617 2305 ---- ---- ---- ---- 34.10 -1.00 35.10 2310 ---- ---- ---- ---- 33.60 -1.00 34.60 2315 ---- ---- ---- ---- 33.20 -1.00 34.20 2320 ---- ---- ---- ---- 32.70 -1.00 33.70 2325 ---- ---- ---- ---- 32.30 -1.00 33.30 2330 ---- ---- ---- ---- 31.80 -1.00 32.80 2335 ---- ---- ---- ---- 31.40 -1.00 32.40 2340 ---- ---- ---- ---- 31.00 -1.00 32.00 2345 ---- ---- ---- ---- 30.60 -.90 31.50 2350 ---- ---- ---- ---- 30.20 -.90 31.10 60 2355 ---- ---- ---- ---- 29.80 -.90 30.70 2360 ---- ---- ---- ---- 29.40 -.90 30.30 2365 ---- ---- ---- ---- 29.00 -.90 29.90 2370 ---- ---- ---- ---- 28.60 -.90 29.50 2375 ---- ---- ---- ---- 28.30 -.90 29.20 2380 ---- ---- ---- ---- 27.90 -.90 28.80 2385 ---- ---- ---- ---- 27.50 -.90 28.40 2390 ---- ---- ---- ---- 27.20 -.80 28.00 2395 ---- ---- ---- ---- 26.80 -.90 27.70 2400 ---- ---- ---- ---- 26.50 -.80 27.30 84 2410 ---- ---- ---- ---- 25.80 -.80 26.60 2420 ---- ---- ---- ---- 25.20 -.80 26.00 2425 ---- ---- ---- ---- 24.90 -.80 25.70 2430 ---- ---- ---- ---- 24.60 -.70 25.30 2440 ---- ---- ---- ---- 24.00 -.70 24.70 2450 ---- ---- ---- ---- 23.40 -.70 24.10 2460 ---- ---- ---- ---- 22.80 -.70 23.50 2470 ---- ---- ---- ---- 22.30 -.70 23.00 2475 ---- ---- ---- ---- 22.00 -.70 22.70 2480 ---- ---- ---- ---- 21.80 -.60 22.40 2490 ---- ---- ---- ---- 21.20 -.70 21.90 2500 20.60 20.60 20.60 20.60 20.70 -.70 15 21.40 6025 2525 ---- ---- ---- ---- 19.60 -.60 20.20 2550 ---- ---- ---- ---- 18.50 -.60 19.10 2575 ---- ---- ---- ---- 17.50 -.50 18.00 2600 ---- ---- ---- ---- 16.60 -.50 17.10 127 2625 ---- ---- ---- ---- 15.70 -.50 16.20 2650 ---- ---- ---- ---- 14.90 -.40 15.30 150 2675 ---- ---- ---- ---- 14.20 -.40 14.60 2700 ---- ---- ---- ---- 13.50 -.40 13.90 750 3000 ---- ---- ---- ---- 8.00 -.20 8.20 2886 3450 ---- ---- ---- ---- 4.40 -.10 4.50 3475 ---- ---- ---- ---- 4.30 -.10 4.40 3500 ---- ---- ---- ---- 4.20 .00 4.20 4 4000 ---- ---- ---- ---- 2.60 .00 2.60 11 5000 ---- ---- ---- ---- 1.40 .00 1.40 100 10000 ---- ---- ---- ---- .60 -.20 .80 220 OG JAN25 Gold Option CALL 1475 ---- ---- ---- ---- 482.40 -3.70 486.10 1500 ---- ---- ---- ---- 458.30 -3.60 461.90 1525 ---- ---- ---- ---- 434.70 -3.60 438.30 1550 ---- ---- ---- ---- 411.70 -3.40 415.10 1575 ---- ---- ---- ---- 389.10 -3.40 392.50 1600 ---- ---- ---- ---- 367.10 -3.30 370.40 1625 ---- ---- ---- ---- 345.50 -3.30 348.80 1650 ---- ---- ---- ---- 324.60 -3.10 327.70 1660 ---- ---- ---- ---- 316.30 ---- ---- 1670 ---- ---- ---- ---- 308.20 -3.10 311.30 1675 ---- ---- ---- ---- 304.10 -3.10 307.20 1680 ---- ---- ---- ---- 300.10 -3.10 303.20 1690 ---- ---- ---- ---- 292.20 -3.00 295.20 1700 ---- ---- ---- ---- 284.30 -3.00 287.30 1710 ---- ---- ---- ---- 276.50 -3.00 279.50 1720 ---- ---- ---- ---- 268.80 -3.00 271.80 1725 ---- ---- ---- ---- 265.00 -3.00 268.00 1730 ---- ---- ---- ---- 261.30 -2.90 264.20 1740 ---- ---- ---- ---- 253.80 -2.90 256.70 1750 ---- ---- ---- ---- 246.40 -2.90 249.30 1760 ---- ---- ---- ---- 239.10 -2.80 241.90 1765 ---- ---- ---- ---- 235.50 ---- ---- 1770 ---- ---- ---- ---- 232.00 -2.70 234.70 1775 ---- ---- ---- ---- 228.40 -2.80 231.20 1780 ---- ---- ---- ---- 224.90 -2.70 227.60 1785 ---- ---- ---- ---- 221.40 -2.70 224.10 1790 ---- ---- ---- ---- 218.00 -2.70 220.70 1795 ---- ---- ---- ---- 214.50 -2.70 217.20 1800 ---- ---- ---- ---- 211.10 -2.70 213.80 1805 ---- ---- ---- ---- 207.70 -2.70 210.40 1810 ---- ---- ---- ---- 204.40 -2.60 207.00 1815 ---- ---- ---- ---- 201.00 -2.60 203.60 1820 ---- ---- ---- ---- 197.70 -2.60 200.30 1825 ---- ---- ---- ---- 194.50 -2.50 197.00 1830 ---- ---- ---- ---- 191.20 -2.60 193.80 1835 ---- ---- ---- ---- 188.00 -2.50 190.50 1840 ---- ---- ---- ---- 184.80 -2.50 187.30 1845 ---- ---- ---- ---- 181.70 -2.50 184.20 1850 ---- ---- ---- ---- 178.60 -2.40 181.00 1855 ---- ---- ---- ---- 175.50 -2.40 177.90 1860 ---- ---- ---- ---- 172.50 -2.40 174.90 1865 ---- ---- ---- ---- 169.50 -2.40 171.90 1870 ---- ---- ---- ---- 166.50 -2.40 168.90 1875 ---- ---- ---- ---- 163.50 -2.40 165.90 1880 ---- ---- ---- ---- 160.60 -2.40 163.00 1885 ---- ---- ---- ---- 157.80 -2.30 160.10 1890 ---- ---- ---- ---- 155.00 -2.30 157.30 1895 ---- ---- ---- ---- 152.20 -2.30 154.50 1900 ---- ---- ---- ---- 149.40 -2.30 151.70 1905 ---- ---- ---- ---- 146.70 -2.30 149.00 1910 ---- ---- ---- ---- 144.10 -2.20 146.30 1915 ---- ---- ---- ---- 141.50 -2.20 143.70 1920 ---- ---- ---- ---- 138.90 -2.20 141.10 1925 ---- ---- ---- ---- 136.40 -2.10 138.50 1930 ---- ---- ---- ---- 133.90 -2.10 136.00 1935 ---- ---- ---- ---- 131.40 -2.10 133.50 1940 ---- ---- ---- ---- 129.00 -2.10 131.10 1945 ---- ---- ---- ---- 126.60 -2.10 128.70 1950 ---- ---- ---- ---- 124.30 -2.00 126.30 1955 ---- ---- ---- ---- 122.00 -2.00 124.00 1960 ---- ---- ---- ---- 119.70 -2.00 121.70 1965 ---- ---- ---- ---- 117.50 -1.90 119.40 1970 ---- ---- ---- ---- 115.30 -1.90 117.20 1975 ---- ---- ---- ---- 113.10 -1.90 115.00 1980 ---- ---- ---- ---- 111.00 -1.90 112.90 1985 ---- ---- ---- ---- 108.80 -1.90 110.70 1990 ---- ---- ---- ---- 106.80 -1.80 108.60 1995 ---- ---- ---- ---- 104.70 -1.90 106.60 2000 ---- ---- ---- ---- 102.70 -1.90 104.60 2005 ---- ---- ---- ---- 100.80 -1.80 102.60 2010 ---- ---- ---- ---- 98.80 -1.80 100.60 2015 ---- ---- ---- ---- 96.90 -1.80 98.70 2020 ---- ---- ---- ---- 95.10 -1.70 96.80 2025 ---- ---- ---- ---- 93.30 -1.70 95.00 2030 ---- ---- ---- ---- 91.50 -1.70 93.20 2035 ---- ---- ---- ---- 89.70 -1.70 91.40 2040 ---- ---- ---- ---- 88.00 -1.60 89.60 2045 ---- ---- ---- ---- 86.30 -1.60 87.90 2050 ---- ---- ---- ---- 84.70 -1.60 86.30 2055 ---- ---- ---- ---- 83.10 -1.60 84.70 2060 ---- ---- ---- ---- 81.50 -1.60 83.10 2065 ---- ---- ---- ---- 80.00 -1.50 81.50 2070 ---- ---- ---- ---- 78.50 -1.50 80.00 2075 ---- ---- ---- ---- 77.00 -1.50 78.50 2080 ---- ---- ---- ---- 75.60 -1.50 77.10 2085 ---- ---- ---- ---- 74.20 -1.50 75.70 2090 ---- ---- ---- ---- 72.90 -1.40 74.30 2095 ---- ---- ---- ---- 71.60 -1.40 73.00 2100 ---- ---- ---- ---- 70.30 -1.40 71.70 2105 ---- ---- ---- ---- 69.00 -1.40 70.40 2110 ---- ---- ---- ---- 67.80 -1.40 69.20 2115 ---- ---- ---- ---- 66.70 -1.30 68.00 2120 ---- ---- ---- ---- 65.50 -1.40 66.90 2125 ---- ---- ---- ---- 64.40 -1.30 65.70 2130 ---- ---- ---- ---- 63.30 -1.30 64.60 2135 ---- ---- ---- ---- 62.30 -1.30 63.60 2140 ---- ---- ---- ---- 61.30 -1.20 62.50 2145 ---- ---- ---- ---- 60.30 -1.20 61.50 2150 ---- ---- ---- ---- 59.30 -1.20 60.50 2155 ---- ---- ---- ---- 58.30 -1.30 59.60 2160 ---- ---- ---- ---- 57.40 -1.20 58.60 2165 ---- ---- ---- ---- 56.50 -1.20 57.70 2170 ---- ---- ---- ---- 55.60 -1.20 56.80 2175 ---- ---- ---- ---- 54.70 -1.20 55.90 2180 ---- ---- ---- ---- 53.90 -1.10 55.00 2185 ---- ---- ---- ---- 53.10 -1.10 54.20 2190 ---- ---- ---- ---- 52.20 -1.20 53.40 2195 ---- ---- ---- ---- 51.50 -1.10 52.60 2200 ---- ---- ---- ---- 50.70 -1.10 51.80 2205 ---- ---- ---- ---- 49.90 -1.10 51.00 2210 ---- ---- ---- ---- 49.20 -1.00 50.20 2215 ---- ---- ---- ---- 48.40 -1.10 49.50 2220 ---- ---- ---- ---- 47.70 -1.10 48.80 2225 ---- ---- ---- ---- 47.00 -1.00 48.00 2230 ---- ---- ---- ---- 46.30 -1.00 47.30 2235 ---- ---- ---- ---- 45.60 -1.00 46.60 2240 ---- ---- ---- ---- 45.00 -1.00 46.00 2245 ---- ---- ---- ---- 44.30 -1.00 45.30 2250 ---- ---- ---- ---- 43.70 -.90 44.60 2255 ---- ---- ---- ---- 43.00 -1.00 44.00 2260 ---- ---- ---- ---- 42.40 -1.00 43.40 2265 ---- ---- ---- ---- 41.80 -.90 42.70 2270 ---- ---- ---- ---- 41.20 -.90 42.10 2275 ---- ---- ---- ---- 40.60 -.90 41.50 2280 ---- ---- ---- ---- 40.00 -.90 40.90 2285 ---- ---- ---- ---- 39.50 -.90 40.40 2290 ---- ---- ---- ---- 38.90 -.90 39.80 2295 ---- ---- ---- ---- 38.40 -.80 39.20 2300 ---- ---- ---- ---- 37.80 -.90 38.70 2305 ---- ---- ---- ---- 37.30 -.90 38.20 2310 ---- ---- ---- ---- 36.80 -.80 37.60 2315 ---- ---- ---- ---- 36.30 -.80 37.10 2320 ---- ---- ---- ---- 35.80 -.80 36.60 2325 ---- ---- ---- ---- 35.30 -.80 36.10 2330 ---- ---- ---- ---- 34.90 -.80 35.70 2335 ---- ---- ---- ---- 34.40 -.80 35.20 2340 ---- ---- ---- ---- 33.90 -.80 34.70 2345 ---- ---- ---- ---- 33.50 -.80 34.30 2350 ---- ---- ---- ---- 33.00 -.80 33.80 2355 ---- ---- ---- ---- 32.60 -.80 33.40 2360 ---- ---- ---- ---- 32.20 -.70 32.90 2365 ---- ---- ---- ---- 31.80 -.70 32.50 2370 ---- ---- ---- ---- 31.40 -.70 32.10 2375 ---- ---- ---- ---- 31.00 -.70 31.70 2380 ---- ---- ---- ---- 30.60 -.70 31.30 2385 ---- ---- ---- ---- 30.20 -.70 30.90 2390 ---- ---- ---- ---- 29.80 -.70 30.50 2395 ---- ---- ---- ---- 29.40 -.70 30.10 2400 ---- ---- ---- ---- 29.10 -.70 29.80 2405 ---- ---- ---- ---- 28.70 -.70 29.40 2410 ---- ---- ---- ---- 28.40 -.60 29.00 2420 ---- ---- ---- ---- 27.70 -.60 28.30 2425 ---- ---- ---- ---- 27.30 -.70 28.00 2430 ---- ---- ---- ---- 27.00 -.70 27.70 2440 ---- ---- ---- ---- 26.40 -.60 27.00 2450 ---- ---- ---- ---- 25.80 -.60 26.40 2460 ---- ---- ---- ---- 25.20 -.60 25.80 2470 ---- ---- ---- ---- 24.60 -.60 25.20 2475 ---- ---- ---- ---- 24.30 -.60 24.90 2480 ---- ---- ---- ---- 24.00 -.60 24.60 2490 ---- ---- ---- ---- 23.50 -.60 24.10 2500 ---- ---- ---- ---- 23.00 -.50 23.50 2510 ---- ---- ---- ---- 22.50 -.50 23.00 2525 ---- ---- ---- ---- 21.80 -.50 22.30 2550 ---- ---- ---- ---- 20.60 -.60 21.20 2575 ---- ---- ---- ---- 19.60 -.50 20.10 2600 ---- ---- ---- ---- 18.70 -.40 19.10 2625 ---- ---- ---- ---- 17.80 -.40 18.20 2650 ---- ---- ---- ---- 17.00 -.40 17.40 2675 ---- ---- ---- ---- 16.20 -.40 16.60 2700 ---- ---- ---- ---- 15.50 -.40 15.90 OG FEB25 Gold Option CALL 1475 ---- ---- ---- ---- 482.70 -3.60 486.30 1500 ---- ---- ---- ---- 458.80 -3.60 462.40 1525 ---- ---- ---- ---- 435.40 -3.50 438.90 1550 ---- ---- ---- ---- 412.60 -3.40 416.00 1575 ---- ---- ---- ---- 390.20 -3.40 393.60 1600 ---- ---- ---- ---- 368.40 -3.30 371.70 1625 ---- ---- ---- ---- 347.10 -3.20 350.30 1650 ---- ---- ---- ---- 326.30 -3.10 329.40 1660 ---- ---- ---- ---- 318.20 ---- ---- 1670 ---- ---- ---- ---- 310.10 -3.10 313.20 1675 ---- ---- ---- ---- 306.10 -3.10 309.20 1680 ---- ---- ---- ---- 302.20 -3.00 305.20 1690 ---- ---- ---- ---- 294.30 -3.00 297.30 1700 ---- ---- ---- ---- 286.50 -3.00 289.50 1710 ---- ---- ---- ---- 278.80 -3.00 281.80 1720 ---- ---- ---- ---- 271.20 -2.90 274.10 1725 ---- ---- ---- ---- 267.50 -2.90 270.40 1730 ---- ---- ---- ---- 263.70 -2.90 266.60 1740 ---- ---- ---- ---- 256.40 -2.80 259.20 1750 ---- ---- ---- ---- 249.10 -2.80 251.90 1760 ---- ---- ---- ---- 241.90 -2.70 244.60 1765 ---- ---- ---- ---- 238.30 ---- ---- 1770 ---- ---- ---- ---- 234.80 -2.70 237.50 1775 ---- ---- ---- ---- 231.30 -2.70 234.00 1780 ---- ---- ---- ---- 227.80 -2.70 230.50 1785 ---- ---- ---- ---- 224.30 -2.70 227.00 1790 ---- ---- ---- ---- 220.90 -2.70 223.60 1795 ---- ---- ---- ---- 217.50 -2.60 220.10 1800 ---- ---- ---- ---- 214.10 -2.70 216.80 1805 ---- ---- ---- ---- 210.80 -2.60 213.40 1810 ---- ---- ---- ---- 207.50 -2.50 210.00 1815 ---- ---- ---- ---- 204.20 -2.50 206.70 1820 ---- ---- ---- ---- 200.90 -2.50 203.40 1825 ---- ---- ---- ---- 197.70 -2.50 200.20 1830 ---- ---- ---- ---- 194.50 -2.50 197.00 1835 ---- ---- ---- ---- 191.30 -2.50 193.80 1840 ---- ---- ---- ---- 188.10 -2.50 190.60 1845 ---- ---- ---- ---- 185.00 -2.50 187.50 1850 ---- ---- ---- ---- 181.90 -2.50 184.40 1855 ---- ---- ---- ---- 178.90 -2.40 181.30 1860 ---- ---- ---- ---- 175.90 -2.30 178.20 1865 ---- ---- ---- ---- 172.90 -2.30 175.20 1870 ---- ---- ---- ---- 169.90 -2.40 172.30 1875 ---- ---- ---- ---- 167.00 -2.30 169.30 1880 ---- ---- ---- ---- 164.10 -2.30 166.40 1885 ---- ---- ---- ---- 161.30 -2.30 163.60 1890 ---- ---- ---- ---- 158.50 -2.20 160.70 1895 ---- ---- ---- ---- 155.70 -2.30 158.00 1900 ---- ---- ---- ---- 153.00 -2.20 155.20 1905 ---- ---- ---- ---- 150.30 -2.20 152.50 1910 ---- ---- ---- ---- 147.60 -2.20 149.80 1915 ---- ---- ---- ---- 145.00 -2.20 147.20 1920 ---- ---- ---- ---- 142.50 -2.10 144.60 1925 ---- ---- ---- ---- 139.90 -2.20 142.10 1930 ---- ---- ---- ---- 137.40 -2.10 139.50 1935 ---- ---- ---- ---- 135.00 -2.10 137.10 1940 ---- ---- ---- ---- 132.60 -2.00 134.60 1945 ---- ---- ---- ---- 130.20 -2.00 132.20 1950 ---- ---- ---- ---- 127.90 -2.00 129.90 1955 ---- ---- ---- ---- 125.60 -2.00 127.60 1960 ---- ---- ---- ---- 123.30 -2.00 125.30 1965 ---- ---- ---- ---- 121.10 -1.90 123.00 1970 ---- ---- ---- ---- 118.90 -1.90 120.80 1975 ---- ---- ---- ---- 116.70 -1.90 118.60 1980 ---- ---- ---- ---- 114.60 -1.90 116.50 1985 ---- ---- ---- ---- 112.50 -1.90 114.40 1990 ---- ---- ---- ---- 110.50 -1.80 112.30 1995 ---- ---- ---- ---- 108.40 -1.90 110.30 2000 ---- ---- ---- ---- 106.50 -1.80 108.30 2005 ---- ---- ---- ---- 104.50 -1.80 106.30 2010 ---- ---- ---- ---- 102.60 -1.80 104.40 2015 ---- ---- ---- ---- 100.70 -1.80 102.50 2020 ---- ---- ---- ---- 98.90 -1.70 100.60 2025 ---- ---- ---- ---- 97.10 -1.70 98.80 2030 ---- ---- ---- ---- 95.30 -1.70 97.00 2035 ---- ---- ---- ---- 93.60 -1.60 95.20 2040 ---- ---- ---- ---- 91.90 -1.60 93.50 2045 ---- ---- ---- ---- 90.20 -1.60 91.80 2050 ---- ---- ---- ---- 88.60 -1.60 90.20 2055 ---- ---- ---- ---- 87.00 -1.60 88.60 2060 ---- ---- ---- ---- 85.40 -1.60 87.00 2065 ---- ---- ---- ---- 83.90 -1.60 85.50 2070 ---- ---- ---- ---- 82.40 -1.50 83.90 2075 ---- ---- ---- ---- 81.00 -1.50 82.50 2080 ---- ---- ---- ---- 79.50 -1.50 81.00 2085 ---- ---- ---- ---- 78.20 -1.40 79.60 2090 ---- ---- ---- ---- 76.80 -1.50 78.30 2095 ---- ---- ---- ---- 75.50 -1.40 76.90 2100 ---- ---- ---- ---- 74.20 -1.40 75.60 2105 ---- ---- ---- ---- 73.00 -1.40 74.40 2110 ---- ---- ---- ---- 71.70 -1.40 73.10 2115 ---- ---- ---- ---- 70.60 -1.30 71.90 2120 ---- ---- ---- ---- 69.40 -1.40 70.80 2125 ---- ---- ---- ---- 68.30 -1.30 69.60 2130 ---- ---- ---- ---- 67.20 -1.30 68.50 2135 ---- ---- ---- ---- 66.10 -1.30 67.40 2140 ---- ---- ---- ---- 65.00 -1.30 66.30 2145 ---- ---- ---- ---- 64.00 -1.30 65.30 2150 ---- ---- ---- ---- 63.00 -1.30 64.30 2155 ---- ---- ---- ---- 62.00 -1.30 63.30 2160 ---- ---- ---- ---- 61.10 -1.20 62.30 2165 ---- ---- ---- ---- 60.10 -1.30 61.40 2170 ---- ---- ---- ---- 59.20 -1.20 60.40 2175 ---- ---- ---- ---- 58.30 -1.20 59.50 2180 ---- ---- ---- ---- 57.50 -1.10 58.60 2185 ---- ---- ---- ---- 56.60 -1.20 57.80 2190 ---- ---- ---- ---- 55.80 -1.10 56.90 2195 ---- ---- ---- ---- 55.00 -1.10 56.10 2200 ---- ---- ---- ---- 54.20 -1.10 55.30 2205 ---- ---- ---- ---- 53.40 -1.10 54.50 2210 ---- ---- ---- ---- 52.60 -1.10 53.70 2215 ---- ---- ---- ---- 51.90 -1.00 52.90 2220 ---- ---- ---- ---- 51.10 -1.10 52.20 2225 ---- ---- ---- ---- 50.40 -1.10 51.50 2230 ---- ---- ---- ---- 49.70 -1.00 50.70 2235 ---- ---- ---- ---- 49.00 -1.00 50.00 2240 ---- ---- ---- ---- 48.30 -1.00 49.30 2245 ---- ---- ---- ---- 47.60 -1.00 48.60 2250 ---- ---- ---- ---- 47.00 -1.00 48.00 2255 ---- ---- ---- ---- 46.30 -1.00 47.30 2260 ---- ---- ---- ---- 45.70 -1.00 46.70 2265 ---- ---- ---- ---- 45.10 -.90 46.00 2270 ---- ---- ---- ---- 44.50 -.90 45.40 2275 ---- ---- ---- ---- 43.90 -.90 44.80 2280 ---- ---- ---- ---- 43.30 -.90 44.20 2285 ---- ---- ---- ---- 42.70 -.90 43.60 2290 ---- ---- ---- ---- 42.10 -1.00 43.10 2295 ---- ---- ---- ---- 41.60 -.90 42.50 2300 ---- ---- ---- ---- 41.10 -.80 41.90 2305 ---- ---- ---- ---- 40.50 -.90 41.40 2310 ---- ---- ---- ---- 40.00 -.90 40.90 2315 ---- ---- ---- ---- 39.50 -.80 40.30 2320 ---- ---- ---- ---- 39.00 -.80 39.80 2325 ---- ---- ---- ---- 38.50 -.80 39.30 2330 ---- ---- ---- ---- 38.00 -.80 38.80 2335 ---- ---- ---- ---- 37.50 -.80 38.30 2340 ---- ---- ---- ---- 37.10 -.80 37.90 2345 ---- ---- ---- ---- 36.60 -.80 37.40 2350 ---- ---- ---- ---- 36.10 -.80 36.90 2360 ---- ---- ---- ---- 35.30 -.70 36.00 2370 ---- ---- ---- ---- 34.40 -.80 35.20 2375 ---- ---- ---- ---- 34.00 -.80 34.80 2380 ---- ---- ---- ---- 33.60 -.70 34.30 2390 ---- ---- ---- ---- 32.80 -.70 33.50 2400 ---- ---- ---- ---- 32.00 -.80 32.80 2410 ---- ---- ---- ---- 31.30 -.70 32.00 2420 ---- ---- ---- ---- 30.60 -.70 31.30 2425 ---- ---- ---- ---- 30.30 -.60 30.90 2430 ---- ---- ---- ---- 29.90 -.70 30.60 2440 ---- ---- ---- ---- 29.30 -.60 29.90 2450 ---- ---- ---- ---- 28.60 -.70 29.30 2475 ---- ---- ---- ---- 27.10 -.60 27.70 2500 ---- ---- ---- ---- 25.70 -.60 26.30 2525 ---- ---- ---- ---- 24.40 -.60 25.00 2550 ---- ---- ---- ---- 23.30 -.50 23.80 2575 ---- ---- ---- ---- 22.20 -.50 22.70 2600 ---- ---- ---- ---- 21.20 -.50 21.70 2625 ---- ---- ---- ---- 20.20 -.50 20.70 OG MAR25 Gold Option CALL 1500 ---- ---- ---- ---- 475.10 -3.60 478.70 1525 ---- ---- ---- ---- 451.70 -3.60 455.30 1550 ---- ---- ---- ---- 428.80 -3.50 432.30 1575 ---- ---- ---- ---- 406.40 -3.40 409.80 1600 ---- ---- ---- ---- 384.50 -3.30 387.80 1625 ---- ---- ---- ---- 363.10 -3.30 366.40 1650 ---- ---- ---- ---- 342.30 -3.10 345.40 1675 ---- ---- ---- ---- 322.00 -3.10 325.10 1680 ---- ---- ---- ---- 318.00 ---- ---- 1690 ---- ---- ---- ---- 310.00 -3.10 313.10 1700 ---- ---- ---- ---- 302.20 -3.00 305.20 1710 ---- ---- ---- ---- 294.50 -3.00 297.50 1720 ---- ---- ---- ---- 286.80 -3.00 289.80 1725 ---- ---- ---- ---- 283.00 -3.00 286.00 1730 ---- ---- ---- ---- 279.30 -2.90 282.20 1740 ---- ---- ---- ---- 271.80 -2.90 274.70 1750 ---- ---- ---- ---- 264.40 -2.90 267.30 1760 ---- ---- ---- ---- 257.20 -2.80 260.00 1770 ---- ---- ---- ---- 250.00 -2.80 252.80 1775 ---- ---- ---- ---- 246.40 -2.80 249.20 1780 ---- ---- ---- ---- 242.90 -2.80 245.70 1785 ---- ---- ---- ---- 239.40 -2.80 242.20 1790 ---- ---- ---- ---- 236.00 -2.70 238.70 1795 ---- ---- ---- ---- 232.50 -2.70 235.20 1800 ---- ---- ---- ---- 229.10 -2.70 231.80 1805 ---- ---- ---- ---- 225.70 -2.70 228.40 1810 ---- ---- ---- ---- 222.30 -2.70 225.00 1815 ---- ---- ---- ---- 219.00 -2.60 221.60 1820 ---- ---- ---- ---- 215.60 -2.70 218.30 1825 ---- ---- ---- ---- 212.40 -2.60 215.00 1830 ---- ---- ---- ---- 209.10 -2.60 211.70 1835 ---- ---- ---- ---- 205.80 -2.60 208.40 1840 ---- ---- ---- ---- 202.60 -2.60 205.20 1845 ---- ---- ---- ---- 199.40 -2.60 202.00 1850 ---- ---- ---- ---- 196.30 -2.50 198.80 1855 ---- ---- ---- ---- 193.20 -2.50 195.70 1860 ---- ---- ---- ---- 190.10 -2.40 192.50 1865 ---- ---- ---- ---- 187.00 -2.50 189.50 1870 ---- ---- ---- ---- 184.00 -2.40 186.40 1875 ---- ---- ---- ---- 180.90 -2.50 183.40 1880 ---- ---- ---- ---- 178.00 -2.40 180.40 1885 ---- ---- ---- ---- 175.00 -2.40 177.40 1890 ---- ---- ---- ---- 172.10 -2.40 174.50 1895 ---- ---- ---- ---- 169.20 -2.40 171.60 1900 ---- ---- ---- ---- 166.40 -2.30 168.70 1905 ---- ---- ---- ---- 163.60 -2.30 165.90 1910 ---- ---- ---- ---- 160.80 -2.30 163.10 1915 ---- ---- ---- ---- 158.10 -2.30 160.40 1920 ---- ---- ---- ---- 155.40 -2.20 157.60 1925 ---- ---- ---- ---- 152.70 -2.30 155.00 1930 ---- ---- ---- ---- 150.10 -2.20 152.30 1935 ---- ---- ---- ---- 147.50 -2.20 149.70 1940 ---- ---- ---- ---- 145.00 -2.20 147.20 1945 ---- ---- ---- ---- 142.50 -2.10 144.60 1950 ---- ---- ---- ---- 140.00 -2.20 142.20 1955 ---- ---- ---- ---- 137.60 -2.10 139.70 1960 ---- ---- ---- ---- 135.20 -2.10 137.30 1965 ---- ---- ---- ---- 132.90 -2.00 134.90 1970 ---- ---- ---- ---- 130.60 -2.00 132.60 1975 ---- ---- ---- ---- 128.30 -2.00 130.30 1980 ---- ---- ---- ---- 126.10 -2.00 128.10 1985 ---- ---- ---- ---- 123.90 -2.00 125.90 1990 ---- ---- ---- ---- 121.70 -2.00 123.70 1995 ---- ---- ---- ---- 119.60 -2.00 121.60 2000 ---- ---- ---- ---- 117.60 -1.90 119.50 2005 ---- ---- ---- ---- 115.50 -1.90 117.40 2010 ---- ---- ---- ---- 113.50 -1.90 115.40 2015 ---- ---- ---- ---- 111.50 -1.90 113.40 2020 ---- ---- ---- ---- 109.60 -1.90 111.50 2025 ---- ---- ---- ---- 107.70 -1.80 109.50 2030 ---- ---- ---- ---- 105.90 -1.80 107.70 2035 ---- ---- ---- ---- 104.00 -1.80 105.80 2040 ---- ---- ---- ---- 102.20 -1.80 104.00 2045 ---- ---- ---- ---- 100.50 -1.70 102.20 2050 ---- ---- ---- ---- 98.70 -1.80 100.50 2055 ---- ---- ---- ---- 97.00 -1.70 98.70 2060 ---- ---- ---- ---- 95.40 -1.60 97.00 2065 ---- ---- ---- ---- 93.70 -1.70 95.40 2070 ---- ---- ---- ---- 92.10 -1.70 93.80 2075 ---- ---- ---- ---- 90.60 -1.60 92.20 2080 ---- ---- ---- ---- 89.00 -1.60 90.60 2085 ---- ---- ---- ---- 87.50 -1.60 89.10 2090 ---- ---- ---- ---- 86.10 -1.50 87.60 2095 ---- ---- ---- ---- 84.60 -1.60 86.20 2100 ---- ---- ---- ---- 83.20 -1.50 84.70 2105 ---- ---- ---- ---- 81.80 -1.50 83.30 2110 ---- ---- ---- ---- 80.50 -1.50 82.00 2115 ---- ---- ---- ---- 79.20 -1.50 80.70 2120 ---- ---- ---- ---- 77.90 -1.50 79.40 2125 ---- ---- ---- ---- 76.60 -1.50 78.10 2130 ---- ---- ---- ---- 75.40 -1.40 76.80 2135 ---- ---- ---- ---- 74.20 -1.40 75.60 2140 ---- ---- ---- ---- 73.10 -1.30 74.40 2145 ---- ---- ---- ---- 71.90 -1.40 73.30 2150 ---- ---- ---- ---- 70.80 -1.40 72.20 2155 ---- ---- ---- ---- 69.70 -1.40 71.10 2160 ---- ---- ---- ---- 68.60 -1.40 70.00 2165 ---- ---- ---- ---- 67.60 -1.30 68.90 2170 ---- ---- ---- ---- 66.60 -1.30 67.90 2175 ---- ---- ---- ---- 65.60 -1.30 66.90 2180 ---- ---- ---- ---- 64.60 -1.30 65.90 2185 ---- ---- ---- ---- 63.70 -1.20 64.90 2190 ---- ---- ---- ---- 62.70 -1.30 64.00 2195 ---- ---- ---- ---- 61.80 -1.20 63.00 2200 ---- ---- ---- ---- 60.90 -1.20 62.10 2205 ---- ---- ---- ---- 60.00 -1.20 61.20 2210 ---- ---- ---- ---- 59.20 -1.20 60.40 2215 ---- ---- ---- ---- 58.30 -1.20 59.50 2220 ---- ---- ---- ---- 57.50 -1.20 58.70 2225 ---- ---- ---- ---- 56.70 -1.10 57.80 2230 ---- ---- ---- ---- 55.90 -1.10 57.00 2235 ---- ---- ---- ---- 55.10 -1.10 56.20 2240 ---- ---- ---- ---- 54.30 -1.10 55.40 2245 ---- ---- ---- ---- 53.60 -1.10 54.70 2250 ---- ---- ---- ---- 52.80 -1.10 53.90 2255 ---- ---- ---- ---- 52.10 -1.10 53.20 2260 ---- ---- ---- ---- 51.40 -1.00 52.40 2265 ---- ---- ---- ---- 50.70 -1.00 51.70 2270 ---- ---- ---- ---- 50.00 -1.00 51.00 2275 ---- ---- ---- ---- 49.30 -1.00 50.30 2280 ---- ---- ---- ---- 48.60 -1.00 49.60 2285 ---- ---- ---- ---- 48.00 -1.00 49.00 2290 ---- ---- ---- ---- 47.30 -1.00 48.30 2295 ---- ---- ---- ---- 46.70 -1.00 47.70 2300 ---- ---- ---- ---- 46.10 -.90 47.00 2305 ---- ---- ---- ---- 45.40 -1.00 46.40 2310 ---- ---- ---- ---- 44.80 -1.00 45.80 2315 ---- ---- ---- ---- 44.20 -1.00 45.20 2320 ---- ---- ---- ---- 43.70 -.90 44.60 2325 ---- ---- ---- ---- 43.10 -.90 44.00 2330 ---- ---- ---- ---- 42.50 -.90 43.40 2335 ---- ---- ---- ---- 42.00 -.90 42.90 2340 ---- ---- ---- ---- 41.40 -.90 42.30 2345 ---- ---- ---- ---- 40.90 -.90 41.80 2350 ---- ---- ---- ---- 40.40 -.80 41.20 2355 ---- ---- ---- ---- 39.80 -.90 40.70 2360 ---- ---- ---- ---- 39.30 -.90 40.20 2370 ---- ---- ---- ---- 38.30 -.90 39.20 2375 ---- ---- ---- ---- 37.80 -.90 38.70 2380 ---- ---- ---- ---- 37.40 -.80 38.20 2390 ---- ---- ---- ---- 36.40 -.80 37.20 2400 ---- ---- ---- ---- 35.50 -.80 36.30 2410 ---- ---- ---- ---- 34.70 -.70 35.40 2420 ---- ---- ---- ---- 33.80 -.80 34.60 2425 ---- ---- ---- ---- 33.40 -.80 34.20 2430 ---- ---- ---- ---- 33.00 -.70 33.70 2440 ---- ---- ---- ---- 32.20 -.70 32.90 2450 ---- ---- ---- ---- 31.50 -.70 32.20 2460 ---- ---- ---- ---- 30.70 -.70 31.40 2475 ---- ---- ---- ---- 29.70 -.60 30.30 2500 ---- ---- ---- ---- 28.00 -.70 28.70 2525 ---- ---- ---- ---- 26.50 -.60 27.10 2550 ---- ---- ---- ---- 25.10 -.60 25.70 2575 ---- ---- ---- ---- 23.80 -.50 24.30 2600 ---- ---- ---- ---- 22.60 -.50 23.10 2625 ---- ---- ---- ---- 21.50 -.50 22.00 2650 ---- ---- ---- ---- 20.40 -.50 20.90 OG APR25 Gold Option CALL 1500 ---- ---- ---- ---- 475.30 -3.60 478.90 1525 ---- ---- ---- ---- 452.00 -3.50 455.50 1550 ---- ---- ---- ---- 429.20 -3.50 432.70 1575 ---- ---- ---- ---- 406.90 -3.40 410.30 1600 ---- ---- ---- ---- 385.20 -3.30 388.50 1625 ---- ---- ---- ---- 363.90 -3.30 367.20 1650 ---- ---- ---- ---- 343.20 -3.20 346.40 1675 ---- ---- ---- ---- 323.10 -3.10 326.20 1680 ---- ---- ---- ---- 319.10 ---- ---- 1690 ---- ---- ---- ---- 311.20 -3.10 314.30 1700 ---- ---- ---- ---- 303.50 -3.00 306.50 1710 ---- ---- ---- ---- 295.80 -3.00 298.80 1720 ---- ---- ---- ---- 288.20 -3.00 291.20 1725 ---- ---- ---- ---- 284.50 -2.90 287.40 1730 ---- ---- ---- ---- 280.70 -2.90 283.60 1740 ---- ---- ---- ---- 273.30 -2.90 276.20 1750 ---- ---- ---- ---- 266.00 -2.90 268.90 1760 ---- ---- ---- ---- 258.80 -2.80 261.60 1770 ---- ---- ---- ---- 251.70 -2.80 254.50 1775 ---- ---- ---- ---- 248.20 -2.80 251.00 1780 ---- ---- ---- ---- 244.70 -2.70 247.40 1785 ---- ---- ---- ---- 241.20 -2.80 244.00 1790 ---- ---- ---- ---- 237.80 -2.70 240.50 1795 ---- ---- ---- ---- 234.40 -2.70 237.10 1800 ---- ---- ---- ---- 231.00 -2.70 233.70 1805 ---- ---- ---- ---- 227.60 -2.70 230.30 1810 ---- ---- ---- ---- 224.30 -2.60 226.90 1815 ---- ---- ---- ---- 221.00 -2.60 223.60 1820 ---- ---- ---- ---- 217.70 -2.60 220.30 1825 ---- ---- ---- ---- 214.40 -2.60 217.00 1830 ---- ---- ---- ---- 211.20 -2.50 213.70 1835 ---- ---- ---- ---- 208.00 -2.50 210.50 1840 ---- ---- ---- ---- 204.80 -2.50 207.30 1845 ---- ---- ---- ---- 201.60 -2.50 204.10 1850 ---- ---- ---- ---- 198.50 -2.50 201.00 1855 ---- ---- ---- ---- 195.40 -2.50 197.90 1860 ---- ---- ---- ---- 192.30 -2.50 194.80 1865 ---- ---- ---- ---- 189.30 -2.40 191.70 1870 ---- ---- ---- ---- 186.20 -2.50 188.70 1875 ---- ---- ---- ---- 183.30 -2.40 185.70 1880 ---- ---- ---- ---- 180.30 -2.40 182.70 1885 ---- ---- ---- ---- 177.40 -2.30 179.70 1890 ---- ---- ---- ---- 174.50 -2.30 176.80 1895 ---- ---- ---- ---- 171.60 -2.40 174.00 1900 ---- ---- ---- ---- 168.80 -2.30 171.10 1905 ---- ---- ---- ---- 166.00 -2.30 168.30 1910 ---- ---- ---- ---- 163.30 -2.20 165.50 1915 ---- ---- ---- ---- 160.50 -2.30 162.80 1920 ---- ---- ---- ---- 157.80 -2.30 160.10 1925 ---- ---- ---- ---- 155.20 -2.20 157.40 1930 ---- ---- ---- ---- 152.60 -2.20 154.80 1935 ---- ---- ---- ---- 150.00 -2.20 152.20 1940 ---- ---- ---- ---- 147.50 -2.10 149.60 1945 ---- ---- ---- ---- 144.90 -2.20 147.10 1950 ---- ---- ---- ---- 142.50 -2.10 144.60 1955 ---- ---- ---- ---- 140.10 -2.00 142.10 1960 ---- ---- ---- ---- 137.70 -2.00 139.70 1965 ---- ---- ---- ---- 135.30 -2.10 137.40 1970 ---- ---- ---- ---- 133.00 -2.00 135.00 1975 ---- ---- ---- ---- 130.70 -2.00 132.70 1980 ---- ---- ---- ---- 128.50 -2.00 130.50 1985 ---- ---- ---- ---- 126.30 -2.00 128.30 1990 ---- ---- ---- ---- 124.20 -1.90 126.10 1995 ---- ---- ---- ---- 122.10 -1.90 124.00 2000 ---- ---- ---- ---- 120.00 -1.90 121.90 2005 ---- ---- ---- ---- 118.00 -1.90 119.90 2010 ---- ---- ---- ---- 116.00 -1.90 117.90 2015 ---- ---- ---- ---- 114.00 -1.90 115.90 2020 ---- ---- ---- ---- 112.10 -1.90 114.00 2025 ---- ---- ---- ---- 110.20 -1.80 112.00 2030 ---- ---- ---- ---- 108.40 -1.80 110.20 2035 ---- ---- ---- ---- 106.60 -1.70 108.30 2040 ---- ---- ---- ---- 104.80 -1.70 106.50 2045 ---- ---- ---- ---- 103.00 -1.70 104.70 2050 ---- ---- ---- ---- 101.30 -1.70 103.00 2055 ---- ---- ---- ---- 99.60 -1.70 101.30 2060 ---- ---- ---- ---- 97.90 -1.70 99.60 2065 ---- ---- ---- ---- 96.30 -1.60 97.90 2070 ---- ---- ---- ---- 94.70 -1.60 96.30 2075 ---- ---- ---- ---- 93.10 -1.60 94.70 2080 ---- ---- ---- ---- 91.60 -1.60 93.20 2085 ---- ---- ---- ---- 90.10 -1.50 91.60 2090 ---- ---- ---- ---- 88.60 -1.60 90.20 2095 ---- ---- ---- ---- 87.10 -1.60 88.70 2100 ---- ---- ---- ---- 85.70 -1.60 87.30 2105 ---- ---- ---- ---- 84.40 -1.50 85.90 2110 ---- ---- ---- ---- 83.00 -1.50 84.50 2115 ---- ---- ---- ---- 81.70 -1.50 83.20 2120 ---- ---- ---- ---- 80.40 -1.50 81.90 2125 ---- ---- ---- ---- 79.10 -1.50 80.60 2130 ---- ---- ---- ---- 77.90 -1.40 79.30 2135 ---- ---- ---- ---- 76.70 -1.40 78.10 2140 ---- ---- ---- ---- 75.50 -1.40 76.90 2145 ---- ---- ---- ---- 74.40 -1.40 75.80 2150 ---- ---- ---- ---- 73.30 -1.30 74.60 2155 ---- ---- ---- ---- 72.20 -1.30 73.50 2160 ---- ---- ---- ---- 71.10 -1.30 72.40 2165 ---- ---- ---- ---- 70.10 -1.30 71.40 2170 ---- ---- ---- ---- 69.00 -1.30 70.30 2175 ---- ---- ---- ---- 68.00 -1.30 69.30 2180 ---- ---- ---- ---- 67.00 -1.30 68.30 2185 ---- ---- ---- ---- 66.10 -1.30 67.40 2190 ---- ---- ---- ---- 65.20 -1.20 66.40 2195 ---- ---- ---- ---- 64.20 -1.30 65.50 2200 ---- ---- ---- ---- 63.30 -1.30 64.60 2205 ---- ---- ---- ---- 62.40 -1.30 63.70 2210 ---- ---- ---- ---- 61.60 -1.20 62.80 2215 ---- ---- ---- ---- 60.70 -1.20 61.90 2220 ---- ---- ---- ---- 59.90 -1.20 61.10 2225 ---- ---- ---- ---- 59.10 -1.10 60.20 2230 ---- ---- ---- ---- 58.30 -1.10 59.40 2235 ---- ---- ---- ---- 57.50 -1.10 58.60 2240 ---- ---- ---- ---- 56.70 -1.10 57.80 2245 ---- ---- ---- ---- 55.90 -1.10 57.00 2250 ---- ---- ---- ---- 55.20 -1.10 56.30 2255 ---- ---- ---- ---- 54.50 -1.00 55.50 2260 ---- ---- ---- ---- 53.70 -1.10 54.80 2265 ---- ---- ---- ---- 53.00 -1.10 54.10 2270 ---- ---- ---- ---- 52.30 -1.10 53.40 2275 ---- ---- ---- ---- 51.60 -1.10 52.70 2280 ---- ---- ---- ---- 50.90 -1.10 52.00 2285 ---- ---- ---- ---- 50.30 -1.00 51.30 2290 ---- ---- ---- ---- 49.60 -1.00 50.60 2295 ---- ---- ---- ---- 49.00 -1.00 50.00 2300 ---- ---- ---- ---- 48.30 -1.00 49.30 2305 ---- ---- ---- ---- 47.70 -1.00 48.70 2310 ---- ---- ---- ---- 47.10 -1.00 48.10 2315 ---- ---- ---- ---- 46.50 -.90 47.40 2320 ---- ---- ---- ---- 45.90 -.90 46.80 2325 ---- ---- ---- ---- 45.30 -.90 46.20 2330 ---- ---- ---- ---- 44.70 -1.00 45.70 2335 ---- ---- ---- ---- 44.20 -.90 45.10 2340 ---- ---- ---- ---- 43.60 -.90 44.50 2345 ---- ---- ---- ---- 43.10 -.90 44.00 2350 ---- ---- ---- ---- 42.50 -.90 43.40 2355 ---- ---- ---- ---- 42.00 -.90 42.90 2360 ---- ---- ---- ---- 41.50 -.90 42.40 2370 ---- ---- ---- ---- 40.50 -.80 41.30 2375 ---- ---- ---- ---- 40.00 -.80 40.80 2380 ---- ---- ---- ---- 39.50 -.80 40.30 2390 ---- ---- ---- ---- 38.60 -.80 39.40 2400 ---- ---- ---- ---- 37.60 -.80 38.40 2410 ---- ---- ---- ---- 36.80 -.70 37.50 2420 ---- ---- ---- ---- 35.90 -.80 36.70 2425 ---- ---- ---- ---- 35.50 -.70 36.20 2430 ---- ---- ---- ---- 35.10 -.70 35.80 2440 ---- ---- ---- ---- 34.30 -.70 35.00 2450 ---- ---- ---- ---- 33.50 -.70 34.20 2475 ---- ---- ---- ---- 31.70 -.60 32.30 2500 ---- ---- ---- ---- 30.00 -.60 30.60 2525 ---- ---- ---- ---- 28.40 -.60 29.00 2550 ---- ---- ---- ---- 26.90 -.60 27.50 2575 ---- ---- ---- ---- 25.60 -.60 26.20 2600 ---- ---- ---- ---- 24.40 -.50 24.90 2625 ---- ---- ---- ---- 23.20 -.50 23.70 2650 ---- ---- ---- ---- 22.10 -.50 22.60 OG MAY25 Gold Option CALL 1500 ---- ---- ---- ---- 489.30 -5.20 494.50 1525 ---- ---- ---- ---- 465.10 -5.10 470.20 1550 ---- ---- ---- ---- 441.60 -4.90 446.50 1575 ---- ---- ---- ---- 418.70 -4.80 423.50 1600 ---- ---- ---- ---- 396.40 -4.70 401.10 1625 ---- ---- ---- ---- 374.80 -4.50 379.30 1650 ---- ---- ---- ---- 353.80 -4.40 358.20 1675 ---- ---- ---- ---- 333.30 -4.40 337.70 1700 ---- ---- ---- ---- 313.60 -4.20 317.80 1710 ---- ---- ---- ---- 305.80 -4.20 310.00 1720 ---- ---- ---- ---- 298.20 -4.10 302.30 1725 ---- ---- ---- ---- 294.40 -4.10 298.50 1730 ---- ---- ---- ---- 290.70 -4.10 294.80 1740 ---- ---- ---- ---- 283.30 -4.00 287.30 1750 ---- ---- ---- ---- 276.00 -3.90 279.90 1760 ---- ---- ---- ---- 268.80 -3.90 272.70 1770 ---- ---- ---- ---- 261.70 -3.80 265.50 1775 ---- ---- ---- ---- 258.10 -3.90 262.00 1780 ---- ---- ---- ---- 254.70 -3.80 258.50 1790 ---- ---- ---- ---- 247.80 -3.70 251.50 1795 ---- ---- ---- ---- 244.40 ---- ---- 1800 ---- ---- ---- ---- 241.00 -3.70 244.70 1805 ---- ---- ---- ---- 237.60 -3.70 241.30 1810 ---- ---- ---- ---- 234.30 -3.70 238.00 1815 ---- ---- ---- ---- 231.00 -3.70 234.70 1820 ---- ---- ---- ---- 227.80 -3.60 231.40 1825 ---- ---- ---- ---- 224.50 -3.60 228.10 1830 ---- ---- ---- ---- 221.30 -3.60 224.90 1835 ---- ---- ---- ---- 218.10 -3.60 221.70 1840 ---- ---- ---- ---- 215.00 -3.50 218.50 1845 ---- ---- ---- ---- 211.80 -3.50 215.30 1850 ---- ---- ---- ---- 208.70 -3.50 212.20 1855 ---- ---- ---- ---- 205.70 -3.40 209.10 1860 ---- ---- ---- ---- 202.60 -3.40 206.00 1865 ---- ---- ---- ---- 199.60 -3.40 203.00 1870 ---- ---- ---- ---- 196.60 -3.40 200.00 1875 ---- ---- ---- ---- 193.70 -3.30 197.00 1880 ---- ---- ---- ---- 190.70 -3.30 194.00 1885 ---- ---- ---- ---- 187.80 -3.30 191.10 1890 ---- ---- ---- ---- 184.90 -3.30 188.20 1895 ---- ---- ---- ---- 182.10 -3.20 185.30 1900 ---- ---- ---- ---- 179.30 -3.20 182.50 1905 ---- ---- ---- ---- 176.50 -3.10 179.60 1910 ---- ---- ---- ---- 173.70 -3.10 176.80 1915 ---- ---- ---- ---- 171.00 -3.10 174.10 1920 ---- ---- ---- ---- 168.20 -3.10 171.30 1925 ---- ---- ---- ---- 165.60 -3.00 168.60 1930 ---- ---- ---- ---- 162.90 -3.00 165.90 1935 ---- ---- ---- ---- 160.30 -3.00 163.30 1940 ---- ---- ---- ---- 157.70 -3.00 160.70 1945 ---- ---- ---- ---- 155.10 -3.00 158.10 1950 ---- ---- ---- ---- 152.60 -2.90 155.50 1955 ---- ---- ---- ---- 150.10 -2.90 153.00 1960 ---- ---- ---- ---- 147.60 -2.90 150.50 1965 ---- ---- ---- ---- 145.10 -2.90 148.00 1970 ---- ---- ---- ---- 142.70 -2.90 145.60 1975 ---- ---- ---- ---- 140.40 -2.80 143.20 1980 ---- ---- ---- ---- 138.00 -2.80 140.80 1985 ---- ---- ---- ---- 135.80 -2.70 138.50 1990 ---- ---- ---- ---- 133.50 -2.70 136.20 1995 ---- ---- ---- ---- 131.30 -2.70 134.00 2000 ---- ---- ---- ---- 129.10 -2.70 131.80 2005 ---- ---- ---- ---- 127.00 -2.60 129.60 2010 ---- ---- ---- ---- 124.90 -2.60 127.50 2015 ---- ---- ---- ---- 122.90 -2.50 125.40 2020 ---- ---- ---- ---- 120.90 -2.50 123.40 2025 ---- ---- ---- ---- 118.90 -2.50 121.40 2030 ---- ---- ---- ---- 116.90 -2.50 119.40 2035 ---- ---- ---- ---- 115.00 -2.50 117.50 2040 ---- ---- ---- ---- 113.10 -2.50 115.60 2045 ---- ---- ---- ---- 111.30 -2.40 113.70 2050 ---- ---- ---- ---- 109.50 -2.40 111.90 2055 ---- ---- ---- ---- 107.70 -2.40 110.10 2060 ---- ---- ---- ---- 106.00 -2.30 108.30 2065 ---- ---- ---- ---- 104.20 -2.40 106.60 2070 ---- ---- ---- ---- 102.60 -2.20 104.80 2075 ---- ---- ---- ---- 100.90 -2.30 103.20 2080 ---- ---- ---- ---- 99.30 -2.20 101.50 2085 ---- ---- ---- ---- 97.70 -2.20 99.90 2090 ---- ---- ---- ---- 96.10 -2.20 98.30 2095 ---- ---- ---- ---- 94.60 -2.20 96.80 2100 ---- ---- ---- ---- 93.10 -2.20 95.30 2105 ---- ---- ---- ---- 91.70 -2.10 93.80 2110 ---- ---- ---- ---- 90.20 -2.10 92.30 2115 ---- ---- ---- ---- 88.80 -2.10 90.90 2120 ---- ---- ---- ---- 87.50 -2.00 89.50 2125 ---- ---- ---- ---- 86.10 -2.10 88.20 2130 ---- ---- ---- ---- 84.80 -2.00 86.80 2135 ---- ---- ---- ---- 83.50 -2.00 85.50 2140 ---- ---- ---- ---- 82.30 -1.90 84.20 2145 ---- ---- ---- ---- 81.10 -1.90 83.00 2150 ---- ---- ---- ---- 79.90 -1.90 81.80 2155 ---- ---- ---- ---- 78.70 -1.90 80.60 2160 ---- ---- ---- ---- 77.60 -1.80 79.40 2165 ---- ---- ---- ---- 76.40 -1.90 78.30 2170 ---- ---- ---- ---- 75.30 -1.90 77.20 2175 ---- ---- ---- ---- 74.30 -1.80 76.10 2180 ---- ---- ---- ---- 73.20 -1.80 75.00 2185 ---- ---- ---- ---- 72.20 -1.80 74.00 2190 ---- ---- ---- ---- 71.20 -1.80 73.00 2195 ---- ---- ---- ---- 70.20 -1.80 72.00 2200 ---- ---- ---- ---- 69.30 -1.70 71.00 2205 ---- ---- ---- ---- 68.40 -1.70 70.10 2210 ---- ---- ---- ---- 67.40 -1.70 69.10 2215 ---- ---- ---- ---- 66.50 -1.70 68.20 2220 ---- ---- ---- ---- 65.70 -1.60 67.30 2225 ---- ---- ---- ---- 64.80 -1.60 66.40 2230 ---- ---- ---- ---- 64.00 -1.60 65.60 2235 ---- ---- ---- ---- 63.20 -1.50 64.70 2240 ---- ---- ---- ---- 62.30 -1.60 63.90 2245 ---- ---- ---- ---- 61.60 -1.50 63.10 2250 ---- ---- ---- ---- 60.80 -1.50 62.30 2255 ---- ---- ---- ---- 60.00 -1.50 61.50 2260 ---- ---- ---- ---- 59.30 -1.50 60.80 2265 ---- ---- ---- ---- 58.60 -1.40 60.00 2270 ---- ---- ---- ---- 57.80 -1.50 59.30 2275 ---- ---- ---- ---- 57.10 -1.50 58.60 2280 ---- ---- ---- ---- 56.50 -1.40 57.90 2285 ---- ---- ---- ---- 55.80 -1.40 57.20 2290 ---- ---- ---- ---- 55.10 -1.40 56.50 2295 ---- ---- ---- ---- 54.50 -1.40 55.90 2300 ---- ---- ---- ---- 53.80 -1.40 55.20 2305 ---- ---- ---- ---- 53.20 -1.40 54.60 2310 ---- ---- ---- ---- 52.60 -1.40 54.00 2315 ---- ---- ---- ---- 52.00 -1.30 53.30 2320 ---- ---- ---- ---- 51.40 -1.30 52.70 2325 ---- ---- ---- ---- 50.80 -1.30 52.10 2330 ---- ---- ---- ---- 50.30 -1.30 51.60 2340 ---- ---- ---- ---- 49.10 -1.30 50.40 2350 ---- ---- ---- ---- 48.10 -1.20 49.30 2360 ---- ---- ---- ---- 47.00 -1.20 48.20 2370 ---- ---- ---- ---- 46.00 -1.20 47.20 2375 ---- ---- ---- ---- 45.50 -1.20 46.70 2380 ---- ---- ---- ---- 45.00 -1.20 46.20 2390 ---- ---- ---- ---- 44.10 -1.20 45.30 2400 ---- ---- ---- ---- 43.20 -1.10 44.30 2410 ---- ---- ---- ---- 42.30 -1.10 43.40 2420 ---- ---- ---- ---- 41.40 -1.10 42.50 2425 ---- ---- ---- ---- 41.00 -1.10 42.10 2430 ---- ---- ---- ---- 40.60 -1.10 41.70 2450 ---- ---- ---- ---- 39.00 -1.10 40.10 2475 ---- ---- ---- ---- 37.20 -1.00 38.20 2500 ---- ---- ---- ---- 35.50 -.90 36.40 2525 ---- ---- ---- ---- 33.90 -.90 34.80 2550 ---- ---- ---- ---- 32.50 -.80 33.30 2575 ---- ---- ---- ---- 31.10 -.90 32.00 2600 ---- ---- ---- ---- 29.90 -.80 30.70 2625 ---- ---- ---- ---- 28.70 -.80 29.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 964.10 -5.30 969.40 1050 ---- ---- ---- ---- 939.10 -5.30 944.40 1075 ---- ---- ---- ---- 914.10 -5.30 919.40 1100 ---- ---- ---- ---- 889.10 -5.30 894.40 1125 ---- ---- ---- ---- 864.10 -5.30 869.40 1150 ---- ---- ---- ---- 839.10 -5.30 844.40 1175 ---- ---- ---- ---- 814.10 -5.30 819.40 1200 ---- ---- ---- ---- 789.10 -5.30 794.40 1220 ---- ---- ---- ---- 769.10 -5.30 774.40 1225 ---- ---- ---- ---- 764.10 -5.30 769.40 1230 ---- ---- ---- ---- 759.10 -5.30 764.40 1240 ---- ---- ---- ---- 749.10 -5.30 754.40 1250 ---- ---- ---- ---- 739.10 -5.30 744.40 1260 ---- ---- ---- ---- 729.10 -5.30 734.40 1270 ---- ---- ---- ---- 719.10 -5.30 724.40 1275 ---- ---- ---- ---- 714.10 -5.30 719.40 1280 ---- ---- ---- ---- 709.10 -5.30 714.40 1290 ---- ---- ---- ---- 699.10 -5.30 704.40 1300 ---- ---- ---- ---- 689.10 -5.30 694.40 1310 ---- ---- ---- ---- 679.10 -5.30 684.40 1315 ---- ---- ---- ---- 674.10 -5.30 679.40 1320 ---- ---- ---- ---- 669.10 -5.30 674.40 1325 ---- ---- ---- ---- 664.10 -5.30 669.40 1330 ---- ---- ---- ---- 659.10 -5.30 664.40 1335 ---- ---- ---- ---- 654.10 -5.30 659.40 1340 ---- ---- ---- ---- 649.10 -5.30 654.40 1345 ---- ---- ---- ---- 644.10 -5.30 649.40 1350 ---- ---- ---- ---- 639.10 -5.30 644.40 1355 ---- ---- ---- ---- 634.10 -5.30 639.40 1360 ---- ---- ---- ---- 629.10 -5.30 634.40 1365 ---- ---- ---- ---- 624.10 -5.30 629.40 1370 ---- ---- ---- ---- 619.10 -5.30 624.40 1375 ---- ---- ---- ---- 614.10 -5.30 619.40 1380 ---- ---- ---- ---- 609.10 -5.30 614.40 1385 ---- ---- ---- ---- 604.10 -5.30 609.40 1390 ---- ---- ---- ---- 599.10 -5.30 604.40 1395 ---- ---- ---- ---- 594.10 -5.30 599.40 1400 ---- ---- ---- ---- 589.10 -5.30 594.40 1405 ---- ---- ---- ---- 584.10 -5.30 589.40 1410 ---- ---- ---- ---- 579.10 -5.30 584.40 1415 ---- ---- ---- ---- 574.10 -5.30 579.40 1420 ---- ---- ---- ---- 569.10 -5.30 574.40 1425 ---- ---- ---- ---- 564.10 -5.30 569.40 1430 ---- ---- ---- ---- 559.10 -5.30 564.40 1435 ---- ---- ---- ---- 554.10 -5.30 559.40 1440 ---- ---- ---- ---- 549.20 -5.20 554.40 1445 ---- ---- ---- ---- 544.20 -5.20 549.40 1450 ---- ---- ---- ---- 539.30 -5.20 544.50 1455 ---- ---- ---- ---- 534.40 -5.20 539.60 1460 ---- ---- ---- ---- 529.50 -5.20 534.70 1465 ---- ---- ---- ---- 524.70 -5.10 529.80 1470 ---- ---- ---- ---- 519.80 -5.10 524.90 1475 ---- ---- ---- ---- 515.00 -5.10 520.10 1480 ---- ---- ---- ---- 510.20 -5.10 515.30 1485 ---- ---- ---- ---- 505.50 -5.00 510.50 1490 ---- ---- ---- ---- 500.70 -5.00 505.70 1495 ---- ---- ---- ---- 496.00 -5.00 501.00 1500 ---- ---- ---- ---- 491.30 -4.90 496.20 1505 ---- ---- ---- ---- 486.60 -4.90 491.50 1510 ---- ---- ---- ---- 481.90 -4.90 486.80 1515 ---- ---- ---- ---- 477.30 -4.80 482.10 1520 ---- ---- ---- ---- 472.60 -4.90 477.50 1525 ---- ---- ---- ---- 468.00 -4.90 472.90 1530 ---- ---- ---- ---- 463.40 -4.80 468.20 1535 ---- ---- ---- ---- 458.90 -4.80 463.70 1540 ---- ---- ---- ---- 454.30 -4.80 459.10 1545 ---- ---- ---- ---- 449.80 -4.70 454.50 1550 ---- ---- ---- ---- 445.30 -4.70 450.00 1555 ---- ---- ---- ---- 440.80 -4.70 445.50 1560 ---- ---- ---- ---- 436.30 -4.70 441.00 1565 ---- ---- ---- ---- 431.90 -4.60 436.50 1570 ---- ---- ---- ---- 427.50 -4.60 432.10 1575 ---- ---- ---- ---- 423.00 -4.70 427.70 1580 ---- ---- ---- ---- 418.70 -4.60 423.30 1585 ---- ---- ---- ---- 414.30 -4.60 418.90 1590 ---- ---- ---- ---- 410.00 -4.50 414.50 1595 ---- ---- ---- ---- 405.60 -4.60 410.20 1600 ---- ---- ---- ---- 401.30 -4.60 405.90 1605 ---- ---- ---- ---- 397.10 -4.50 401.60 1610 ---- ---- ---- ---- 392.80 -4.50 397.30 1615 ---- ---- ---- ---- 388.60 -4.40 393.00 1620 ---- ---- ---- ---- 384.30 -4.50 388.80 1625 ---- ---- ---- ---- 380.10 -4.50 384.60 1630 ---- ---- ---- ---- 376.00 -4.40 380.40 1635 ---- ---- ---- ---- 371.80 -4.40 376.20 1640 ---- ---- ---- ---- 367.70 -4.30 372.00 1645 ---- ---- ---- ---- 363.60 -4.30 367.90 1650 ---- ---- ---- ---- 359.50 -4.30 363.80 1655 ---- ---- ---- ---- 355.40 -4.30 359.70 1660 ---- ---- ---- ---- 351.30 -4.30 355.60 1665 ---- ---- ---- ---- 347.30 -4.20 351.50 1670 ---- ---- ---- ---- 343.30 -4.20 347.50 1675 ---- ---- ---- ---- 339.30 -4.20 343.50 1680 ---- ---- ---- ---- 335.30 -4.20 339.50 1685 ---- ---- ---- ---- 331.40 -4.10 335.50 1690 ---- ---- ---- ---- 327.40 -4.20 331.60 1695 ---- ---- ---- ---- 323.50 -4.10 327.60 1700 ---- ---- ---- ---- 319.60 -4.10 323.70 1705 ---- ---- ---- ---- 315.70 -4.10 319.80 1710 ---- ---- ---- ---- 311.90 -4.10 316.00 1715 ---- ---- ---- ---- 308.10 -4.00 312.10 1720 ---- ---- ---- ---- 304.20 -4.10 308.30 1725 ---- ---- ---- ---- 300.50 -3.90 304.40 1730 ---- ---- ---- ---- 296.70 -3.90 300.60 1735 ---- ---- ---- ---- 292.90 -4.00 296.90 1740 ---- ---- ---- ---- 289.20 -3.90 293.10 1745 ---- ---- ---- ---- 285.50 -3.90 289.40 1750 ---- ---- ---- ---- 281.80 -3.90 285.70 1755 ---- ---- ---- ---- 278.10 -3.90 282.00 1760 ---- ---- ---- ---- 274.40 -3.90 278.30 1765 ---- ---- ---- ---- 270.80 -3.80 274.60 1770 ---- ---- ---- ---- 267.20 -3.80 271.00 1775 ---- ---- ---- ---- 263.60 -3.80 267.40 1780 ---- ---- ---- ---- 260.00 -3.80 263.80 1785 ---- ---- ---- ---- 256.40 -3.80 260.20 1790 ---- ---- ---- ---- 252.90 -3.70 256.60 1795 ---- ---- ---- ---- 249.40 -3.70 253.10 1800 ---- ---- ---- ---- 245.90 -3.70 249.60 1805 ---- ---- ---- ---- 242.50 -3.60 246.10 1810 ---- ---- ---- ---- 239.00 -3.70 242.70 1815 ---- ---- ---- ---- 235.60 -3.60 239.20 1820 ---- ---- ---- ---- 232.30 -3.50 235.80 1825 ---- ---- ---- ---- 228.90 -3.60 232.50 1830 ---- ---- ---- ---- 225.60 -3.50 229.10 1835 ---- ---- ---- ---- 222.30 -3.50 225.80 1840 ---- ---- ---- ---- 219.10 -3.40 222.50 1845 ---- ---- ---- ---- 215.80 -3.50 219.30 1850 ---- ---- ---- ---- 212.60 -3.50 216.10 1855 ---- ---- ---- ---- 209.50 -3.40 212.90 1860 ---- ---- ---- ---- 206.40 -3.30 209.70 1865 ---- ---- ---- ---- 203.30 -3.30 206.60 1870 ---- ---- ---- ---- 200.20 -3.30 203.50 1875 ---- ---- ---- ---- 197.20 -3.30 200.50 1880 ---- ---- ---- ---- 194.20 -3.30 197.50 1885 ---- ---- ---- ---- 191.20 -3.30 194.50 1890 ---- ---- ---- ---- 188.30 -3.20 191.50 1895 ---- ---- ---- ---- 185.40 -3.20 188.60 1900 ---- ---- ---- ---- 182.60 -3.10 185.70 1905 ---- ---- ---- ---- 179.80 -3.10 182.90 1910 ---- ---- ---- ---- 177.00 -3.10 180.10 1915 ---- ---- ---- ---- 174.20 -3.10 177.30 1920 ---- ---- ---- ---- 171.50 -3.10 174.60 1925 ---- ---- ---- ---- 168.80 -3.10 171.90 1930 ---- ---- ---- ---- 166.20 -3.00 169.20 1935 ---- ---- ---- ---- 163.60 -3.00 166.60 1940 ---- ---- ---- ---- 161.00 -3.00 164.00 1945 ---- ---- ---- ---- 158.50 -2.90 161.40 1950 ---- ---- ---- ---- 156.00 -2.90 158.90 1955 ---- ---- ---- ---- 153.50 -2.90 156.40 1960 ---- ---- ---- ---- 151.10 -2.80 153.90 1965 ---- ---- ---- ---- 148.70 -2.80 151.50 1970 ---- ---- ---- ---- 146.30 -2.80 149.10 1975 ---- ---- ---- ---- 144.00 -2.80 146.80 1980 ---- ---- ---- ---- 141.70 -2.80 144.50 1985 ---- ---- ---- ---- 139.50 -2.70 142.20 1990 ---- ---- ---- ---- 137.20 -2.70 139.90 1995 ---- ---- ---- ---- 135.10 -2.60 137.70 2000 ---- ---- ---- ---- 132.90 -2.70 135.60 2005 ---- ---- ---- ---- 130.80 -2.60 133.40 2010 ---- ---- ---- ---- 128.70 -2.60 131.30 2015 ---- ---- ---- ---- 126.70 -2.50 129.20 2020 ---- ---- ---- ---- 124.60 -2.60 127.20 2025 ---- ---- ---- ---- 122.70 -2.50 125.20 2030 ---- ---- ---- ---- 120.70 -2.50 123.20 2035 ---- ---- ---- ---- 118.80 -2.50 121.30 2040 ---- ---- ---- ---- 116.90 -2.40 119.30 2045 ---- ---- ---- ---- 115.10 -2.40 117.50 2050 ---- ---- ---- ---- 113.20 -2.40 115.60 2055 ---- ---- ---- ---- 111.40 -2.40 113.80 2060 ---- ---- ---- ---- 109.70 -2.30 112.00 2065 ---- ---- ---- ---- 108.00 -2.30 110.30 2070 ---- ---- ---- ---- 106.30 -2.30 108.60 2075 ---- ---- ---- ---- 104.60 -2.30 106.90 2080 ---- ---- ---- ---- 103.00 -2.20 105.20 2085 ---- ---- ---- ---- 101.30 -2.30 103.60 2090 ---- ---- ---- ---- 99.80 -2.20 102.00 2095 ---- ---- ---- ---- 98.20 -2.20 100.40 2100 ---- ---- ---- ---- 96.70 -2.20 98.90 2105 ---- ---- ---- ---- 95.20 -2.10 97.30 2110 ---- ---- ---- ---- 93.80 -2.10 95.90 2115 ---- ---- ---- ---- 92.30 -2.10 94.40 2120 ---- ---- ---- ---- 90.90 -2.10 93.00 2125 ---- ---- ---- ---- 89.50 -2.10 91.60 300 2130 ---- ---- ---- ---- 88.20 -2.00 90.20 2135 ---- ---- ---- ---- 86.80 -2.00 88.80 2140 ---- ---- ---- ---- 85.50 -2.00 87.50 2145 ---- ---- ---- ---- 84.30 -1.90 86.20 2150 ---- ---- ---- ---- 83.00 -1.90 84.90 2155 ---- ---- ---- ---- 81.80 -1.90 83.70 2160 ---- ---- ---- ---- 80.60 -1.90 82.50 2165 ---- ---- ---- ---- 79.40 -1.90 81.30 2170 ---- ---- ---- ---- 78.20 -1.90 80.10 2175 ---- ---- ---- ---- 77.10 -1.80 78.90 2180 ---- ---- ---- ---- 76.00 -1.80 77.80 2185 ---- ---- ---- ---- 74.90 -1.80 76.70 2190 ---- ---- ---- ---- 73.90 -1.70 75.60 2195 ---- ---- ---- ---- 72.80 -1.80 74.60 2200 ---- ---- ---- ---- 71.80 -1.70 73.50 2205 ---- ---- ---- ---- 70.80 -1.70 72.50 2210 ---- ---- ---- ---- 69.80 -1.70 71.50 2215 ---- ---- ---- ---- 68.90 -1.60 70.50 2220 ---- ---- ---- ---- 67.90 -1.70 69.60 2225 ---- ---- ---- ---- 67.00 -1.60 68.60 2230 ---- ---- ---- ---- 66.10 -1.60 67.70 2235 ---- ---- ---- ---- 65.20 -1.60 66.80 2240 ---- ---- ---- ---- 64.40 -1.60 66.00 2245 ---- ---- ---- ---- 63.50 -1.60 65.10 2250 ---- ---- ---- ---- 62.70 -1.60 64.30 2255 ---- ---- ---- ---- 61.90 -1.50 63.40 2260 ---- ---- ---- ---- 61.10 -1.50 62.60 2265 ---- ---- ---- ---- 60.30 -1.50 61.80 2270 ---- ---- ---- ---- 59.60 -1.50 61.10 2275 ---- ---- ---- ---- 58.90 -1.40 60.30 2280 ---- ---- ---- ---- 58.10 -1.50 59.60 2285 ---- ---- ---- 2.20B 57.40 -1.50 58.90 2290 ---- ---- ---- ---- 56.70 -1.50 58.20 2295 ---- ---- ---- ---- 56.10 -1.40 57.50 2300 ---- ---- ---- ---- 55.40 -1.40 56.80 2305 ---- ---- ---- ---- 54.80 -1.30 56.10 2310 ---- ---- ---- ---- 54.10 -1.40 55.50 2315 ---- ---- ---- ---- 53.50 -1.40 54.90 2320 ---- ---- ---- ---- 52.90 -1.40 54.30 2325 ---- ---- ---- ---- 52.30 -1.30 53.60 2330 ---- ---- ---- ---- 51.70 -1.40 53.10 2335 ---- ---- ---- ---- 51.20 -1.30 52.50 2340 ---- ---- ---- ---- 50.60 -1.30 51.90 2345 ---- ---- ---- ---- 50.10 -1.30 51.40 2350 ---- ---- ---- ---- 49.50 -1.30 50.80 2355 ---- ---- ---- ---- 49.00 -1.30 50.30 2360 ---- ---- ---- ---- 48.50 -1.20 49.70 2365 ---- ---- ---- ---- 48.00 -1.20 49.20 2370 ---- ---- ---- ---- 47.50 -1.20 48.70 2375 ---- ---- ---- ---- 47.00 -1.20 48.20 2380 ---- ---- ---- ---- 46.50 -1.20 47.70 2385 ---- ---- ---- ---- 46.10 -1.20 47.30 2390 ---- ---- ---- ---- 45.60 -1.20 46.80 2395 ---- ---- ---- ---- 45.10 -1.20 46.30 2400 ---- ---- ---- ---- 44.70 -1.10 45.80 2405 ---- ---- ---- ---- 44.30 -1.10 45.40 2410 ---- ---- ---- ---- 43.80 -1.10 44.90 2415 ---- ---- ---- ---- 43.40 -1.10 44.50 2420 ---- ---- ---- ---- 43.00 -1.10 44.10 2425 ---- ---- ---- ---- 42.50 -1.10 43.60 2430 ---- ---- ---- ---- 42.10 -1.10 43.20 2435 ---- ---- ---- ---- 41.70 -1.10 42.80 2440 ---- ---- ---- ---- 41.30 -1.10 42.40 2450 ---- ---- ---- ---- 40.50 -1.00 41.50 2460 ---- ---- ---- ---- 39.70 -1.00 40.70 2470 ---- ---- ---- ---- 38.90 -1.00 39.90 2475 ---- ---- ---- ---- 38.50 -1.00 39.50 500 2480 ---- ---- ---- ---- 38.10 -1.00 39.10 2490 ---- ---- ---- ---- 37.40 -.90 38.30 2500 ---- ---- ---- ---- 36.60 -1.00 37.60 1000 2510 ---- ---- ---- ---- 35.90 -.90 36.80 2520 ---- ---- ---- ---- 35.10 -.90 36.00 2525 ---- ---- ---- ---- 34.80 -.90 35.70 2530 ---- ---- ---- ---- 34.40 -.90 35.30 2550 ---- ---- ---- ---- 33.00 -.90 33.90 2575 ---- ---- ---- ---- 31.30 -.80 32.10 2600 ---- ---- ---- ---- 29.70 -.80 30.50 2625 ---- ---- ---- ---- 28.20 -.80 29.00 2650 ---- ---- ---- ---- 26.90 -.70 27.60 2675 ---- ---- ---- ---- 25.60 -.70 26.30 2700 ---- ---- ---- ---- 24.50 -.60 25.10 700 2725 ---- ---- ---- ---- 23.50 -.60 24.10 2750 ---- ---- ---- ---- 22.60 -.60 23.20 2775 ---- ---- ---- ---- 21.70 -.60 22.30 2800 ---- ---- ---- ---- 21.00 -.60 21.60 2825 ---- ---- ---- ---- 20.30 -.60 20.90 2850 ---- ---- ---- ---- 19.70 -.60 20.30 2875 ---- ---- ---- ---- 19.20 -.50 19.70 2900 ---- ---- ---- ---- 18.60 -.60 19.20 2925 ---- ---- ---- ---- 18.20 -.50 18.70 2950 ---- ---- ---- ---- 17.70 -.50 18.20 2975 ---- ---- ---- ---- 17.30 -.40 17.70 3000 ---- ---- ---- ---- 16.90 -.40 17.30 3100 ---- ---- ---- ---- 15.50 -.40 15.90 3200 ---- ---- ---- ---- 14.40 -.40 14.80 3300 ---- ---- ---- ---- 13.60 -.40 14.00 3400 ---- ---- ---- ---- 13.00 -.30 13.30 3500 ---- ---- ---- ---- 12.50 -.30 12.80 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 960.20 -5.30 965.50 1100 ---- ---- ---- ---- 935.20 -5.30 940.50 1125 ---- ---- ---- ---- 910.20 -5.30 915.50 1150 ---- ---- ---- ---- 885.20 -5.30 890.50 1175 ---- ---- ---- ---- 860.20 -5.30 865.50 1200 ---- ---- ---- ---- 835.20 -5.30 840.50 1225 ---- ---- ---- ---- 810.20 -5.30 815.50 1250 ---- ---- ---- ---- 785.20 -5.30 790.50 1270 ---- ---- ---- ---- 765.20 -5.30 770.50 1275 ---- ---- ---- ---- 760.20 -5.30 765.50 1280 ---- ---- ---- ---- 755.20 -5.30 760.50 1290 ---- ---- ---- ---- 745.20 -5.30 750.50 1300 ---- ---- ---- ---- 735.20 -5.30 740.50 1310 ---- ---- ---- ---- 725.20 -5.30 730.50 1320 ---- ---- ---- ---- 715.20 -5.30 720.50 1325 ---- ---- ---- ---- 710.20 -5.30 715.50 1330 ---- ---- ---- ---- 705.20 -5.30 710.50 1340 ---- ---- ---- ---- 695.20 -5.30 700.50 1350 ---- ---- ---- ---- 685.20 -5.30 690.50 1360 ---- ---- ---- ---- 675.20 -5.30 680.50 1370 ---- ---- ---- ---- 665.20 -5.30 670.50 1375 ---- ---- ---- ---- 660.20 -5.30 665.50 1380 ---- ---- ---- ---- 655.20 -5.30 660.50 1385 ---- ---- ---- ---- 650.20 -5.30 655.50 1390 ---- ---- ---- ---- 645.20 -5.30 650.50 1395 ---- ---- ---- ---- 640.20 -5.30 645.50 1400 ---- ---- ---- ---- 635.20 -5.30 640.50 1405 ---- ---- ---- ---- 630.20 -5.30 635.50 1410 ---- ---- ---- ---- 625.20 -5.30 630.50 1415 ---- ---- ---- ---- 620.20 -5.30 625.50 1420 ---- ---- ---- ---- 615.20 -5.30 620.50 1425 ---- ---- ---- ---- 610.30 -5.30 615.60 1430 ---- ---- ---- ---- 605.30 -5.30 610.60 1435 ---- ---- ---- ---- 600.40 -5.30 605.70 1440 ---- ---- ---- ---- 595.50 -5.30 600.80 1445 ---- ---- ---- ---- 590.70 -5.30 596.00 1450 ---- ---- ---- ---- 585.80 -5.30 591.10 1455 ---- ---- ---- ---- 581.00 -5.30 586.30 1460 ---- ---- ---- ---- 576.20 -5.30 581.50 1465 ---- ---- ---- ---- 571.40 -5.30 576.70 1470 ---- ---- ---- ---- 566.60 -5.30 571.90 1475 ---- ---- ---- ---- 561.90 -5.20 567.10 1480 ---- ---- ---- ---- 557.10 -5.30 562.40 1485 ---- ---- ---- ---- 552.40 -5.30 557.70 1490 ---- ---- ---- ---- 547.80 -5.20 553.00 1495 ---- ---- ---- ---- 543.10 -5.20 548.30 1500 ---- ---- ---- ---- 538.50 -5.20 543.70 1505 ---- ---- ---- ---- 533.80 -5.20 539.00 1510 ---- ---- ---- ---- 529.20 -5.20 534.40 1515 ---- ---- ---- ---- 524.70 -5.10 529.80 1520 ---- ---- ---- ---- 520.10 -5.10 525.20 1525 ---- ---- ---- ---- 515.60 -5.10 520.70 1530 ---- ---- ---- ---- 511.00 -5.10 516.10 1535 ---- ---- ---- ---- 506.50 -5.10 511.60 1540 ---- ---- ---- ---- 502.00 -5.10 507.10 1545 ---- ---- ---- ---- 497.60 -5.00 502.60 1550 ---- ---- ---- ---- 493.10 -5.00 498.10 1555 ---- ---- ---- ---- 488.70 -5.00 493.70 1560 ---- ---- ---- ---- 484.30 -4.90 489.20 1565 ---- ---- ---- ---- 479.90 -4.90 484.80 1570 ---- ---- ---- ---- 475.60 -4.80 480.40 1575 ---- ---- ---- ---- 471.20 -4.80 476.00 1580 ---- ---- ---- ---- 466.90 -4.80 471.70 1585 ---- ---- ---- ---- 462.60 -4.80 467.40 1590 ---- ---- ---- ---- 458.30 -4.70 463.00 1595 ---- ---- ---- ---- 454.00 -4.70 458.70 1600 ---- ---- ---- ---- 449.80 -4.60 454.40 1605 ---- ---- ---- ---- 445.60 -4.60 450.20 1610 ---- ---- ---- ---- 441.30 -4.60 445.90 1615 ---- ---- ---- ---- 437.20 -4.50 441.70 1620 ---- ---- ---- ---- 433.00 -4.50 437.50 1625 ---- ---- ---- ---- 428.80 -4.50 433.30 1630 ---- ---- ---- ---- 424.70 -4.40 429.10 1635 ---- ---- ---- ---- 420.60 -4.40 425.00 1640 ---- ---- ---- ---- 416.50 -4.30 420.80 1645 ---- ---- ---- ---- 412.40 -4.30 416.70 1650 ---- ---- ---- ---- 408.40 -4.20 412.60 1655 ---- ---- ---- ---- 404.30 -4.20 408.50 1660 ---- ---- ---- ---- 400.30 -4.20 404.50 1665 ---- ---- ---- ---- 396.30 -4.10 400.40 1670 ---- ---- ---- ---- 392.40 -4.00 396.40 1675 ---- ---- ---- ---- 388.40 -4.00 392.40 1680 ---- ---- ---- ---- 384.50 -3.90 388.40 1685 ---- ---- ---- ---- 380.50 -3.90 384.40 1690 ---- ---- ---- ---- 376.60 -3.90 380.50 1695 ---- ---- ---- ---- 372.80 -3.70 376.50 1700 ---- ---- ---- ---- 368.90 -3.70 372.60 1705 ---- ---- ---- ---- 365.10 -3.60 368.70 1710 ---- ---- ---- ---- 361.20 -3.70 364.90 1715 ---- ---- ---- ---- 357.40 -3.60 361.00 1720 ---- ---- ---- ---- 353.70 -3.50 357.20 1725 ---- ---- ---- ---- 349.90 -3.50 353.40 1730 ---- ---- ---- ---- 346.20 -3.40 349.60 1735 ---- ---- ---- ---- 342.40 -3.40 345.80 1740 ---- ---- ---- ---- 338.70 -3.30 342.00 1745 ---- ---- ---- ---- 335.10 -3.20 338.30 1750 ---- ---- ---- ---- 331.40 -3.20 334.60 1755 ---- ---- ---- ---- 327.80 -3.10 330.90 1760 ---- ---- ---- ---- 324.10 -3.10 327.20 1765 ---- ---- ---- ---- 320.50 -3.00 323.50 1770 ---- ---- ---- ---- 316.90 -3.00 319.90 1775 ---- ---- ---- ---- 313.40 -2.90 316.30 1780 ---- ---- ---- ---- 309.80 -2.90 312.70 1785 ---- ---- ---- ---- 306.30 -2.80 309.10 1790 ---- ---- ---- ---- 302.80 -2.70 305.50 1795 ---- ---- ---- ---- 299.30 -2.70 302.00 1800 ---- ---- ---- ---- 295.80 -2.70 298.50 1805 ---- ---- ---- ---- 292.40 -2.60 295.00 1810 ---- ---- ---- ---- 289.00 -2.50 291.50 1815 ---- ---- ---- ---- 285.50 -2.50 288.00 1820 ---- ---- ---- ---- 282.20 -2.40 284.60 1825 ---- ---- ---- ---- 278.80 -2.40 281.20 1830 ---- ---- ---- ---- 275.40 -2.40 277.80 1835 ---- ---- ---- ---- 272.10 -2.30 274.40 1840 ---- ---- ---- ---- 268.80 -2.30 271.10 1845 ---- ---- ---- ---- 265.50 -2.20 267.70 1850 ---- ---- ---- ---- 262.20 -2.20 264.40 1855 ---- ---- ---- ---- 259.00 -2.10 261.10 1860 ---- ---- ---- ---- 255.70 -2.20 257.90 1865 ---- ---- ---- ---- 252.50 -2.10 254.60 1870 ---- ---- ---- ---- 249.30 -2.10 251.40 1875 ---- ---- ---- ---- 246.20 -2.00 248.20 1880 ---- ---- ---- ---- 243.00 -2.00 245.00 1885 ---- ---- ---- ---- 239.90 -2.00 241.90 1890 ---- ---- ---- ---- 236.80 -2.00 238.80 1895 ---- ---- ---- ---- 233.80 -1.90 235.70 1900 ---- ---- ---- ---- 230.70 -1.90 232.60 1905 ---- ---- ---- ---- 227.70 -1.90 229.60 1910 ---- ---- ---- ---- 224.70 -1.80 226.50 1915 ---- ---- ---- ---- 221.80 -1.80 223.60 1920 ---- ---- ---- ---- 218.80 -1.80 220.60 1925 ---- ---- ---- ---- 215.90 -1.80 217.70 1930 ---- ---- ---- ---- 213.10 -1.70 214.80 1935 ---- ---- ---- ---- 210.20 -1.70 211.90 1940 ---- ---- ---- ---- 207.40 -1.70 209.10 1945 ---- ---- ---- ---- 204.70 -1.60 206.30 1950 ---- ---- ---- ---- 201.90 -1.70 203.60 1955 ---- ---- ---- ---- 199.20 -1.60 200.80 1960 ---- ---- ---- ---- 196.60 -1.50 198.10 1965 ---- ---- ---- ---- 193.90 -1.60 195.50 1970 ---- ---- ---- ---- 191.40 -1.50 192.90 1975 ---- ---- ---- ---- 188.80 -1.50 190.30 1980 ---- ---- ---- ---- 186.30 -1.40 187.70 1985 ---- ---- ---- ---- 183.80 -1.40 185.20 1990 ---- ---- ---- ---- 181.40 -1.40 182.80 1995 ---- ---- ---- ---- 179.00 -1.30 180.30 2000 ---- ---- ---- ---- 176.70 -1.20 177.90 2005 ---- ---- ---- ---- 174.40 -1.20 175.60 2010 ---- ---- ---- ---- 172.10 -1.20 173.30 2015 ---- ---- ---- ---- 169.90 -1.10 171.00 2020 ---- ---- ---- ---- 167.70 -1.10 168.80 2025 ---- ---- ---- ---- 165.60 -1.00 166.60 2030 ---- ---- ---- ---- 163.50 -1.00 164.50 2035 ---- ---- ---- ---- 161.50 -.90 162.40 2040 ---- ---- ---- ---- 159.50 -.80 160.30 2045 ---- ---- ---- ---- 157.50 -.80 158.30 2050 ---- ---- ---- ---- 155.60 -.80 156.40 2055 ---- ---- ---- ---- 153.80 -.60 154.40 2060 ---- ---- ---- ---- 151.90 -.60 152.50 2065 ---- ---- ---- ---- 150.20 -.50 150.70 2070 ---- ---- ---- ---- 148.40 -.50 148.90 2075 ---- ---- ---- ---- 146.70 -.40 147.10 2080 ---- ---- ---- ---- 145.00 -.30 145.30 2085 ---- ---- ---- ---- 143.40 -.20 143.60 2090 ---- ---- ---- ---- 141.80 -.10 141.90 2095 ---- ---- ---- ---- 140.20 -.10 140.30 2100 ---- ---- ---- ---- 138.70 +.10 138.60 2105 ---- ---- ---- ---- 137.10 +.10 137.00 2110 ---- ---- ---- ---- 135.70 +.20 135.50 2115 ---- ---- ---- ---- 134.20 +.30 133.90 2120 ---- ---- ---- ---- 132.80 +.40 132.40 2125 ---- ---- ---- ---- 131.30 +.30 131.00 2130 ---- ---- ---- ---- 130.00 +.50 129.50 2135 ---- ---- ---- ---- 128.60 +.50 128.10 2140 ---- ---- ---- ---- 127.20 +.50 126.70 2145 ---- ---- ---- ---- 125.90 +.60 125.30 2150 ---- ---- ---- ---- 124.60 +.70 123.90 150 2155 ---- ---- ---- ---- 123.30 +.80 122.50 2160 ---- ---- ---- ---- 122.00 +.80 121.20 2165 ---- ---- ---- ---- 120.80 +.90 119.90 2170 ---- ---- ---- ---- 119.50 +.90 118.60 2175 ---- ---- ---- ---- 118.30 +1.00 117.30 2180 ---- ---- ---- ---- 117.10 +1.00 116.10 2185 ---- ---- ---- ---- 115.90 +1.10 114.80 2190 ---- ---- ---- ---- 114.70 +1.10 113.60 2195 ---- ---- ---- ---- 113.50 +1.10 112.40 2200 ---- ---- ---- ---- 112.30 +1.10 111.20 100 2205 ---- ---- ---- ---- 111.10 +1.10 110.00 2210 ---- ---- ---- ---- 109.90 +1.10 108.80 2215 ---- ---- ---- ---- 108.70 +1.10 107.60 2220 ---- ---- ---- ---- 107.60 +1.20 106.40 2225 ---- ---- ---- ---- 106.40 +1.10 105.30 2230 ---- ---- ---- ---- 105.30 +1.20 104.10 2235 ---- ---- ---- ---- 104.10 +1.10 103.00 2240 ---- ---- ---- ---- 103.00 +1.10 101.90 2245 ---- ---- ---- ---- 101.90 +1.10 100.80 2250 ---- ---- ---- ---- 100.80 +1.10 99.70 2255 ---- ---- ---- ---- 99.70 +1.10 98.60 2260 ---- ---- ---- ---- 98.60 +1.10 97.50 2265 ---- ---- ---- ---- 97.50 +1.00 96.50 2270 ---- ---- ---- ---- 96.50 +1.00 95.50 2275 ---- ---- ---- ---- 95.40 +1.00 94.40 2280 ---- ---- ---- ---- 94.40 +1.00 93.40 2285 ---- ---- ---- ---- 93.40 +1.00 92.40 2290 ---- ---- ---- ---- 92.40 +.90 91.50 2295 ---- ---- ---- ---- 91.40 +.90 90.50 2300 ---- ---- ---- ---- 90.40 +.80 89.60 2305 ---- ---- ---- ---- 89.50 +.80 88.70 2310 ---- ---- ---- ---- 88.60 +.80 87.80 2315 ---- ---- ---- ---- 87.60 +.70 86.90 2320 ---- ---- ---- ---- 86.70 +.70 86.00 2325 ---- ---- ---- ---- 85.90 +.70 85.20 2330 ---- ---- ---- ---- 85.00 +.70 84.30 2335 ---- ---- ---- ---- 84.10 +.60 83.50 2340 ---- ---- ---- ---- 83.30 +.60 82.70 2345 ---- ---- ---- ---- 82.50 +.60 81.90 2350 ---- ---- ---- ---- 81.70 +.50 81.20 2355 ---- ---- ---- ---- 80.90 +.50 80.40 2360 ---- ---- ---- ---- 80.20 +.50 79.70 2365 ---- ---- ---- ---- 79.40 +.40 79.00 2370 ---- ---- ---- ---- 78.70 +.40 78.30 2375 ---- ---- ---- ---- 78.00 +.40 77.60 2380 ---- ---- ---- ---- 77.30 +.40 76.90 2385 ---- ---- ---- ---- 76.60 +.30 76.30 2390 ---- ---- ---- ---- 75.90 +.30 75.60 2395 ---- ---- ---- ---- 75.30 +.30 75.00 2400 ---- ---- ---- ---- 74.60 +.20 74.40 2405 ---- ---- ---- ---- 74.00 +.30 73.70 2410 ---- ---- ---- ---- 73.30 +.20 73.10 2415 ---- ---- ---- ---- 72.70 +.10 72.60 2420 ---- ---- ---- ---- 72.10 +.10 72.00 2425 ---- ---- ---- ---- 71.50 +.10 71.40 2430 ---- ---- ---- ---- 71.00 +.10 70.90 2435 ---- ---- ---- ---- 70.40 +.10 70.30 2440 ---- ---- ---- ---- 69.80 .00 69.80 2445 ---- ---- ---- ---- 69.30 +.10 69.20 2450 ---- ---- ---- ---- 68.70 .00 68.70 2455 ---- ---- ---- ---- 68.20 .00 68.20 2460 ---- ---- ---- ---- 67.70 .00 67.70 2470 ---- ---- ---- ---- 66.70 .00 66.70 2475 ---- ---- ---- ---- 66.20 .00 66.20 2480 ---- ---- ---- ---- 65.70 -.10 65.80 2490 ---- ---- ---- ---- 64.70 -.10 64.80 2500 ---- ---- ---- ---- 63.70 -.20 63.90 2510 ---- ---- ---- ---- 62.80 -.20 63.00 2520 ---- ---- ---- ---- 61.90 -.30 62.20 2525 ---- ---- ---- ---- 61.50 -.20 61.70 2530 ---- ---- ---- ---- 61.00 -.30 61.30 2540 ---- ---- ---- ---- 60.20 -.30 60.50 2550 ---- ---- ---- ---- 59.30 -.30 59.60 2560 ---- ---- ---- ---- 58.50 -.30 58.80 2575 ---- ---- ---- ---- 57.20 -.40 57.60 2600 ---- ---- ---- ---- 55.20 -.40 55.60 2625 ---- ---- ---- ---- 53.20 -.50 53.70 1000 2650 ---- ---- ---- ---- 51.20 -.60 51.80 2675 ---- ---- ---- ---- 49.30 -.60 49.90 2700 ---- ---- ---- ---- 47.40 -.60 48.00 2725 ---- ---- ---- ---- 45.60 -.70 46.30 2750 ---- ---- ---- ---- 43.90 -.60 44.50 3000 ---- ---- ---- ---- 29.40 -.70 30.10 7500 3500 ---- ---- ---- ---- 15.60 -.70 16.30 4000 ---- ---- ---- ---- 10.10 -.60 10.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 751.90 -5.30 757.20 1350 ---- ---- ---- ---- 726.90 -5.30 732.20 1375 ---- ---- ---- ---- 701.90 -5.30 707.20 1400 ---- ---- ---- ---- 676.90 -5.30 682.20 1425 ---- ---- ---- ---- 652.00 -5.20 657.20 1450 ---- ---- ---- ---- 627.50 -5.10 632.60 1475 ---- ---- ---- ---- 603.60 -5.00 608.60 1500 ---- ---- ---- ---- 580.20 -4.80 585.00 1520 ---- ---- ---- ---- 561.80 -4.70 566.50 1525 ---- ---- ---- ---- 557.20 -4.70 561.90 1530 ---- ---- ---- ---- 552.70 -4.70 557.40 1540 ---- ---- ---- ---- 543.70 -4.60 548.30 1550 ---- ---- ---- ---- 534.70 -4.60 539.30 1560 ---- ---- ---- ---- 525.90 -4.50 530.40 1570 ---- ---- ---- ---- 517.10 -4.50 521.60 1575 ---- ---- ---- ---- 512.70 -4.50 517.20 1580 ---- ---- ---- ---- 508.40 -4.50 512.90 1590 ---- ---- ---- ---- 499.80 -4.40 504.20 1600 ---- ---- ---- ---- 491.20 -4.40 495.60 1610 ---- ---- ---- ---- 482.70 -4.30 487.00 1615 ---- ---- ---- ---- 478.50 -4.30 482.80 1620 ---- ---- ---- ---- 474.30 -4.30 478.60 1625 ---- ---- ---- ---- 470.10 -4.30 474.40 1630 ---- ---- ---- ---- 465.90 -4.30 470.20 1635 ---- ---- ---- ---- 461.80 -4.20 466.00 1640 ---- ---- ---- ---- 457.70 -4.20 461.90 1645 ---- ---- ---- ---- 453.50 -4.20 457.70 1650 ---- ---- ---- ---- 449.50 -4.10 453.60 1655 ---- ---- ---- ---- 445.40 -4.10 449.50 1660 ---- ---- ---- ---- 441.30 -4.20 445.50 1665 ---- ---- ---- ---- 437.30 -4.10 441.40 1670 ---- ---- ---- ---- 433.30 -4.10 437.40 1675 ---- ---- ---- ---- 429.30 -4.10 433.40 1680 ---- ---- ---- ---- 425.30 -4.10 429.40 1685 ---- ---- ---- ---- 421.30 -4.10 425.40 1690 ---- ---- ---- ---- 417.40 -4.00 421.40 1695 ---- ---- ---- ---- 413.40 -4.10 417.50 1700 ---- ---- ---- ---- 409.50 -4.00 413.50 1705 ---- ---- ---- ---- 405.60 -4.00 409.60 1710 ---- ---- ---- ---- 401.80 -3.90 405.70 1715 ---- ---- ---- ---- 397.90 -3.90 401.80 1720 ---- ---- ---- ---- 394.10 -3.90 398.00 1725 ---- ---- ---- ---- 390.20 -3.90 394.10 1730 ---- ---- ---- ---- 386.40 -3.90 390.30 1735 ---- ---- ---- ---- 382.70 -3.80 386.50 1740 ---- ---- ---- ---- 378.90 -3.80 382.70 1745 ---- ---- ---- ---- 375.10 -3.90 379.00 1750 ---- ---- ---- ---- 371.40 -3.80 375.20 1755 ---- ---- ---- ---- 367.70 -3.80 371.50 1760 ---- ---- ---- ---- 364.00 -3.80 367.80 1765 ---- ---- ---- ---- 360.30 -3.80 364.10 1770 ---- ---- ---- ---- 356.70 -3.70 360.40 1775 ---- ---- ---- ---- 353.00 -3.80 356.80 1780 ---- ---- ---- ---- 349.40 -3.70 353.10 1785 ---- ---- ---- ---- 345.80 -3.70 349.50 1790 ---- ---- ---- ---- 342.20 -3.70 345.90 1795 ---- ---- ---- ---- 338.70 -3.60 342.30 1800 ---- ---- ---- ---- 335.10 -3.60 338.70 1805 ---- ---- ---- ---- 331.60 -3.60 335.20 1810 ---- ---- ---- ---- 328.10 -3.60 331.70 1815 ---- ---- ---- ---- 324.60 -3.60 328.20 1820 ---- ---- ---- ---- 321.10 -3.60 324.70 1825 ---- ---- ---- ---- 317.70 -3.50 321.20 1830 ---- ---- ---- ---- 314.20 -3.50 317.70 1835 ---- ---- ---- ---- 310.80 -3.50 314.30 1840 ---- ---- ---- ---- 307.40 -3.50 310.90 1845 ---- ---- ---- ---- 304.00 -3.50 307.50 1850 ---- ---- ---- ---- 300.70 -3.40 304.10 1855 ---- ---- ---- ---- 297.30 -3.50 300.80 1860 ---- ---- ---- ---- 294.00 -3.40 297.40 1865 ---- ---- ---- ---- 290.70 -3.40 294.10 1870 ---- ---- ---- ---- 287.40 -3.40 290.80 1875 ---- ---- ---- ---- 284.20 -3.30 287.50 1880 ---- ---- ---- ---- 280.90 -3.30 284.20 1885 ---- ---- ---- ---- 277.70 -3.30 281.00 1890 ---- ---- ---- ---- 274.50 -3.30 277.80 1895 ---- ---- ---- ---- 271.30 -3.30 274.60 1900 ---- ---- ---- ---- 268.10 -3.30 271.40 1905 ---- ---- ---- ---- 265.00 -3.20 268.20 1910 ---- ---- ---- ---- 261.90 -3.20 265.10 1915 ---- ---- ---- ---- 258.80 -3.20 262.00 1920 ---- ---- ---- ---- 255.70 -3.20 258.90 1925 ---- ---- ---- ---- 252.70 -3.10 255.80 1930 ---- ---- ---- ---- 249.70 -3.10 252.80 1935 ---- ---- ---- ---- 246.70 -3.10 249.80 1940 ---- ---- ---- ---- 243.70 -3.10 246.80 1945 ---- ---- ---- ---- 240.80 -3.10 243.90 1950 ---- ---- ---- ---- 237.90 -3.10 241.00 1955 ---- ---- ---- ---- 235.00 -3.10 238.10 1960 ---- ---- ---- ---- 232.20 -3.00 235.20 1965 ---- ---- ---- ---- 229.40 -3.00 232.40 1970 ---- ---- ---- ---- 226.60 -3.00 229.60 1975 ---- ---- ---- ---- 223.90 -3.00 226.90 1980 ---- ---- ---- ---- 221.20 -2.90 224.10 1985 ---- ---- ---- ---- 218.50 -2.90 221.40 1990 ---- ---- ---- ---- 215.90 -2.90 218.80 1995 ---- ---- ---- ---- 213.30 -2.90 216.20 2000 ---- ---- ---- ---- 210.70 -2.90 213.60 2005 ---- ---- ---- ---- 208.20 -2.90 211.10 2010 ---- ---- ---- ---- 205.70 -2.80 208.50 2015 ---- ---- ---- ---- 203.30 -2.80 206.10 2020 ---- ---- ---- ---- 200.80 -2.80 203.60 2025 ---- ---- ---- ---- 198.50 -2.70 201.20 2030 ---- ---- ---- ---- 196.10 -2.80 198.90 2035 ---- ---- ---- ---- 193.80 -2.70 196.50 2040 ---- ---- ---- ---- 191.50 -2.70 194.20 2045 ---- ---- ---- ---- 189.30 -2.70 192.00 2050 ---- ---- ---- ---- 187.10 -2.60 189.70 2055 ---- ---- ---- ---- 184.90 -2.70 187.60 2060 ---- ---- ---- ---- 182.80 -2.60 185.40 2065 ---- ---- ---- ---- 180.60 -2.70 183.30 2070 ---- ---- ---- ---- 178.60 -2.60 181.20 2075 ---- ---- ---- ---- 176.50 -2.60 179.10 2080 ---- ---- ---- ---- 174.50 -2.60 177.10 2085 ---- ---- ---- ---- 172.50 -2.50 175.00 2090 ---- ---- ---- ---- 170.50 -2.60 173.10 2095 ---- ---- ---- ---- 168.60 -2.50 171.10 2100 ---- ---- ---- ---- 166.70 -2.50 169.20 2105 ---- ---- ---- ---- 164.90 -2.40 167.30 2110 ---- ---- ---- ---- 163.00 -2.50 165.50 2115 ---- ---- ---- ---- 161.20 -2.40 163.60 2120 ---- ---- ---- ---- 159.40 -2.40 161.80 2125 ---- ---- ---- ---- 157.70 -2.40 160.10 2130 ---- ---- ---- ---- 156.00 -2.40 158.40 2135 ---- ---- ---- ---- 154.30 -2.40 156.70 2140 ---- ---- ---- ---- 152.60 -2.40 155.00 2145 ---- ---- ---- ---- 151.00 -2.30 153.30 2150 ---- ---- ---- ---- 149.40 -2.30 151.70 2155 ---- ---- ---- ---- 147.90 -2.30 150.20 2160 ---- ---- ---- ---- 146.30 -2.30 148.60 2165 ---- ---- ---- ---- 144.80 -2.30 147.10 2170 ---- ---- ---- ---- 143.40 -2.20 145.60 2175 ---- ---- ---- ---- 141.90 -2.20 144.10 2180 ---- ---- ---- ---- 140.50 -2.20 142.70 2185 ---- ---- ---- ---- 139.10 -2.20 141.30 2190 ---- ---- ---- ---- 137.80 -2.10 139.90 2195 ---- ---- ---- ---- 136.40 -2.20 138.60 2200 ---- ---- ---- ---- 135.10 -2.20 137.30 2205 ---- ---- ---- ---- 133.90 -2.10 136.00 2210 ---- ---- ---- ---- 132.60 -2.10 134.70 2215 ---- ---- ---- ---- 131.40 -2.10 133.50 2220 ---- ---- ---- ---- 130.20 -2.10 132.30 2225 ---- ---- ---- ---- 129.00 -2.10 131.10 2230 ---- ---- ---- ---- 127.90 -2.00 129.90 2235 ---- ---- ---- ---- 126.70 -2.10 128.80 2240 ---- ---- ---- ---- 125.60 -2.00 127.60 2245 ---- ---- ---- ---- 124.50 -2.00 126.50 2250 ---- ---- ---- ---- 123.50 -1.90 125.40 2255 ---- ---- ---- ---- 122.40 -2.00 124.40 2260 ---- ---- ---- ---- 121.40 -1.90 123.30 2265 ---- ---- ---- ---- 120.40 -1.90 122.30 2270 ---- ---- ---- ---- 119.40 -1.90 121.30 2275 ---- ---- ---- ---- 118.40 -1.90 120.30 2280 ---- ---- ---- ---- 117.50 -1.90 119.40 2285 ---- ---- ---- ---- 116.50 -1.90 118.40 2290 ---- ---- ---- ---- 115.60 -1.90 117.50 2295 ---- ---- ---- ---- 114.70 -1.90 116.60 2300 ---- ---- ---- ---- 113.80 -1.90 115.70 2305 ---- ---- ---- 788.25A 112.90 -1.90 114.80 2310 ---- ---- ---- ---- 112.10 -1.80 113.90 2315 ---- ---- ---- ---- 111.20 -1.80 113.00 2320 ---- ---- ---- ---- 110.40 -1.80 112.20 2325 ---- ---- ---- ---- 109.60 -1.80 111.40 2330 ---- ---- ---- ---- 108.80 -1.70 110.50 2335 ---- ---- ---- ---- 108.00 -1.70 109.70 2340 ---- ---- ---- ---- 107.20 -1.80 109.00 2345 ---- ---- ---- ---- 106.40 -1.80 108.20 2350 ---- ---- ---- ---- 105.70 -1.70 107.40 2355 ---- ---- ---- ---- 104.90 -1.80 106.70 2360 ---- ---- ---- ---- 104.20 -1.70 105.90 2365 ---- ---- ---- ---- 103.50 -1.70 105.20 2370 ---- ---- ---- ---- 102.80 -1.70 104.50 2375 ---- ---- ---- ---- 102.10 -1.60 103.70 2380 ---- ---- ---- ---- 101.40 -1.60 103.00 2385 ---- ---- ---- ---- 100.70 -1.70 102.40 2390 ---- ---- ---- ---- 100.00 -1.70 101.70 2395 ---- ---- ---- ---- 99.40 -1.60 101.00 2400 ---- ---- ---- ---- 98.70 -1.60 100.30 2405 ---- ---- ---- ---- 98.10 -1.60 99.70 2410 ---- ---- ---- ---- 97.40 -1.60 99.00 2415 ---- ---- ---- ---- 96.80 -1.60 98.40 2420 ---- ---- ---- ---- 96.20 -1.60 97.80 2425 ---- ---- ---- ---- 95.60 -1.50 97.10 2430 ---- ---- ---- ---- 95.00 -1.50 96.50 2435 ---- ---- ---- ---- 94.40 -1.50 95.90 2440 ---- ---- ---- ---- 93.80 -1.50 95.30 2445 ---- ---- ---- ---- 93.20 -1.50 94.70 2450 ---- ---- ---- ---- 92.60 -1.50 94.10 2455 ---- ---- ---- ---- 92.10 -1.50 93.60 2460 ---- ---- ---- ---- 91.50 -1.50 93.00 2465 ---- ---- ---- ---- 90.90 -1.50 92.40 2470 ---- ---- ---- ---- 90.40 -1.50 91.90 2475 ---- ---- ---- ---- 89.90 -1.40 91.30 2480 ---- ---- ---- ---- 89.30 -1.50 90.80 2490 ---- ---- ---- ---- 88.30 -1.50 89.80 2500 ---- ---- ---- ---- 87.30 -1.40 88.70 2510 ---- ---- ---- ---- 86.30 -1.40 87.70 2520 ---- ---- ---- ---- 85.30 -1.50 86.80 2525 ---- ---- ---- ---- 84.90 -1.40 86.30 2530 ---- ---- ---- ---- 84.40 -1.40 85.80 2540 ---- ---- ---- ---- 83.50 -1.40 84.90 2550 ---- ---- ---- ---- 82.60 -1.40 84.00 2560 ---- ---- ---- ---- 81.70 -1.40 83.10 2570 ---- ---- ---- ---- 80.90 -1.30 82.20 2575 ---- ---- ---- ---- 80.50 -1.30 81.80 2600 ---- ---- ---- ---- 78.50 -1.30 79.80 2625 ---- ---- ---- ---- 76.60 -1.30 77.90 2650 ---- ---- ---- ---- 74.90 -1.20 76.10 2675 ---- ---- ---- ---- 73.30 -1.20 74.50 2700 ---- ---- ---- ---- 71.70 -1.20 72.90 2725 ---- ---- ---- ---- 70.30 -1.10 71.40 2750 ---- ---- ---- ---- 68.90 -1.20 70.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 776.20 -5.30 781.50 1375 ---- ---- ---- ---- 751.20 -5.30 756.50 1400 ---- ---- ---- ---- 726.20 -5.30 731.50 1425 ---- ---- ---- ---- 701.30 -5.20 706.50 1450 ---- ---- ---- ---- 676.80 -5.10 681.90 1475 ---- ---- ---- ---- 652.80 -5.00 657.80 1500 ---- ---- ---- ---- 629.40 -4.80 634.20 1525 ---- ---- ---- ---- 606.40 -4.70 611.10 1530 ---- ---- ---- ---- 601.90 -4.60 606.50 1540 ---- ---- ---- ---- 592.80 -4.70 597.50 1550 ---- ---- ---- ---- 583.90 -4.60 588.50 1560 ---- ---- ---- ---- 575.00 -4.50 579.50 1570 ---- ---- ---- ---- 566.20 -4.50 570.70 1575 ---- ---- ---- ---- 561.80 -4.50 566.30 1580 ---- ---- ---- ---- 557.40 -4.50 561.90 1590 ---- ---- ---- ---- 548.80 -4.40 553.20 1600 ---- ---- ---- ---- 540.20 -4.30 544.50 1610 ---- ---- ---- ---- 531.70 -4.30 536.00 1620 ---- ---- ---- ---- 523.20 -4.30 527.50 1625 ---- ---- ---- ---- 519.00 -4.30 523.30 1630 ---- ---- ---- ---- 514.80 -4.30 519.10 1635 ---- ---- ---- ---- 510.60 -4.30 514.90 1640 ---- ---- ---- ---- 506.50 -4.20 510.70 1645 ---- ---- ---- ---- 502.40 -4.10 506.50 1650 ---- ---- ---- ---- 498.20 -4.20 502.40 1655 ---- ---- ---- ---- 494.10 -4.20 498.30 1660 ---- ---- ---- ---- 490.10 -4.10 494.20 1665 ---- ---- ---- ---- 486.00 -4.10 490.10 1670 ---- ---- ---- ---- 482.00 -4.00 486.00 1675 ---- ---- ---- ---- 477.90 -4.10 482.00 1680 ---- ---- ---- ---- 473.90 -4.10 478.00 1685 ---- ---- ---- ---- 469.90 -4.00 473.90 1690 ---- ---- ---- ---- 465.90 -4.00 469.90 1695 ---- ---- ---- ---- 462.00 -4.00 466.00 1700 ---- ---- ---- ---- 458.00 -4.00 462.00 1705 ---- ---- ---- ---- 454.10 -3.90 458.00 1710 ---- ---- ---- ---- 450.20 -3.90 454.10 1715 ---- ---- ---- ---- 446.30 -3.90 450.20 1720 ---- ---- ---- ---- 442.40 -3.90 446.30 1725 ---- ---- ---- ---- 438.50 -3.90 442.40 1730 ---- ---- ---- ---- 434.70 -3.90 438.60 1735 ---- ---- ---- ---- 430.90 -3.80 434.70 1740 ---- ---- ---- ---- 427.10 -3.80 430.90 1745 ---- ---- ---- ---- 423.30 -3.80 427.10 1750 ---- ---- ---- ---- 419.50 -3.80 423.30 1755 ---- ---- ---- ---- 415.70 -3.80 419.50 1760 ---- ---- ---- ---- 412.00 -3.70 415.70 1765 ---- ---- ---- ---- 408.30 -3.70 412.00 1770 ---- ---- ---- ---- 404.50 -3.80 408.30 1775 ---- ---- ---- ---- 400.80 -3.80 404.60 1780 ---- ---- ---- ---- 397.20 -3.70 400.90 1785 ---- ---- ---- ---- 393.50 -3.70 397.20 1790 ---- ---- ---- ---- 389.90 -3.60 393.50 1795 ---- ---- ---- ---- 386.20 -3.70 389.90 1800 ---- ---- ---- ---- 382.60 -3.70 386.30 1805 ---- ---- ---- ---- 379.00 -3.60 382.60 1810 ---- ---- ---- ---- 375.50 -3.60 379.10 1815 ---- ---- ---- ---- 371.90 -3.60 375.50 1820 ---- ---- ---- ---- 368.40 -3.50 371.90 1825 ---- ---- ---- ---- 364.80 -3.60 368.40 1830 ---- ---- ---- ---- 361.30 -3.60 364.90 1835 ---- ---- ---- ---- 357.80 -3.50 361.30 1840 ---- ---- ---- ---- 354.40 -3.50 357.90 1845 ---- ---- ---- ---- 350.90 -3.50 354.40 1850 ---- ---- ---- ---- 347.50 -3.40 350.90 1855 ---- ---- ---- ---- 344.00 -3.50 347.50 1860 ---- ---- ---- ---- 340.60 -3.50 344.10 1865 ---- ---- ---- ---- 337.20 -3.50 340.70 1870 ---- ---- ---- ---- 333.90 -3.40 337.30 1875 ---- ---- ---- ---- 330.50 -3.40 333.90 1880 ---- ---- ---- ---- 327.20 -3.30 330.50 1885 ---- ---- ---- ---- 323.90 -3.30 327.20 1890 ---- ---- ---- ---- 320.60 -3.30 323.90 1895 ---- ---- ---- ---- 317.30 -3.30 320.60 1900 ---- ---- ---- ---- 314.00 -3.30 317.30 1905 ---- ---- ---- ---- 310.70 -3.30 314.00 1910 ---- ---- ---- ---- 307.50 -3.30 310.80 1915 ---- ---- ---- ---- 304.30 -3.20 307.50 1920 ---- ---- ---- ---- 301.10 -3.20 304.30 1925 ---- ---- ---- ---- 297.90 -3.20 301.10 1930 ---- ---- ---- ---- 294.80 -3.20 298.00 1935 ---- ---- ---- ---- 291.60 -3.20 294.80 1940 ---- ---- ---- ---- 288.50 -3.20 291.70 1945 ---- ---- ---- ---- 285.40 -3.20 288.60 1950 ---- ---- ---- ---- 282.40 -3.10 285.50 1955 ---- ---- ---- ---- 279.30 -3.20 282.50 1960 ---- ---- ---- ---- 276.30 -3.10 279.40 1965 ---- ---- ---- ---- 273.40 -3.00 276.40 1970 ---- ---- ---- ---- 270.40 -3.10 273.50 1975 ---- ---- ---- ---- 267.50 -3.00 270.50 1980 ---- ---- ---- ---- 264.60 -3.00 267.60 1985 ---- ---- ---- ---- 261.70 -3.00 264.70 1990 ---- ---- ---- ---- 258.90 -3.00 261.90 1995 ---- ---- ---- ---- 256.10 -3.00 259.10 2000 ---- ---- ---- ---- 253.30 -3.00 256.30 2005 ---- ---- ---- ---- 250.60 -2.90 253.50 2010 ---- ---- ---- ---- 247.90 -2.90 250.80 2015 ---- ---- ---- ---- 245.20 -2.90 248.10 2020 ---- ---- ---- ---- 242.60 -2.90 245.50 2025 ---- ---- ---- ---- 240.00 -2.90 242.90 2030 ---- ---- ---- ---- 237.40 -2.90 240.30 2035 ---- ---- ---- ---- 234.90 -2.80 237.70 2040 ---- ---- ---- ---- 232.40 -2.80 235.20 2045 ---- ---- ---- ---- 230.00 -2.80 232.80 2050 ---- ---- ---- ---- 227.50 -2.80 230.30 2055 ---- ---- ---- ---- 225.20 -2.70 227.90 2060 ---- ---- ---- ---- 222.80 -2.80 225.60 2065 ---- ---- ---- ---- 220.50 -2.70 223.20 2070 ---- ---- ---- ---- 218.20 -2.70 220.90 2075 ---- ---- ---- ---- 216.00 -2.70 218.70 2080 ---- ---- ---- ---- 213.80 -2.60 216.40 2085 ---- ---- ---- ---- 211.60 -2.60 214.20 2090 ---- ---- ---- ---- 209.40 -2.70 212.10 2095 ---- ---- ---- ---- 207.30 -2.60 209.90 2100 ---- ---- ---- ---- 205.20 -2.60 207.80 2105 ---- ---- ---- ---- 203.10 -2.60 205.70 2110 ---- ---- ---- ---- 201.10 -2.60 203.70 2115 ---- ---- ---- ---- 199.10 -2.60 201.70 2120 ---- ---- ---- ---- 197.10 -2.60 199.70 2125 ---- ---- ---- ---- 195.20 -2.50 197.70 2130 ---- ---- ---- ---- 193.30 -2.50 195.80 2135 ---- ---- ---- ---- 191.40 -2.50 193.90 2140 ---- ---- ---- ---- 189.50 -2.50 192.00 2145 ---- ---- ---- ---- 187.70 -2.50 190.20 2150 ---- ---- ---- ---- 185.90 -2.50 188.40 2155 ---- ---- ---- ---- 184.20 -2.40 186.60 2160 ---- ---- ---- ---- 182.40 -2.40 184.80 2165 ---- ---- ---- ---- 180.70 -2.40 183.10 2170 ---- ---- ---- ---- 179.10 -2.30 181.40 2175 ---- ---- ---- ---- 177.40 -2.40 179.80 2180 ---- ---- ---- ---- 175.80 -2.40 178.20 2185 ---- ---- ---- ---- 174.30 -2.30 176.60 2190 ---- ---- ---- ---- 172.70 -2.30 175.00 2195 ---- ---- ---- ---- 171.20 -2.30 173.50 2200 ---- ---- ---- ---- 169.70 -2.30 172.00 2205 ---- ---- ---- ---- 168.20 -2.30 170.50 2210 ---- ---- ---- ---- 166.80 -2.30 169.10 2215 ---- ---- ---- ---- 165.40 -2.20 167.60 2220 ---- ---- ---- ---- 164.00 -2.30 166.30 2225 ---- ---- ---- ---- 162.70 -2.20 164.90 2230 ---- ---- ---- ---- 161.40 -2.20 163.60 2235 ---- ---- ---- ---- 160.10 -2.20 162.30 2240 ---- ---- ---- ---- 158.80 -2.20 161.00 2245 ---- ---- ---- ---- 157.60 -2.10 159.70 2250 ---- ---- ---- ---- 156.40 -2.10 158.50 2255 ---- ---- ---- ---- 155.20 -2.10 157.30 2260 ---- ---- ---- ---- 154.00 -2.10 156.10 2265 ---- ---- ---- ---- 152.80 -2.10 154.90 2270 ---- ---- ---- ---- 151.70 -2.10 153.80 2275 ---- ---- ---- ---- 150.60 -2.10 152.70 2280 ---- ---- ---- ---- 149.50 -2.10 151.60 2285 ---- ---- ---- ---- 148.50 -2.00 150.50 2290 ---- ---- ---- ---- 147.40 -2.00 149.40 2295 ---- ---- ---- ---- 146.40 -2.00 148.40 2300 ---- ---- ---- ---- 145.40 -2.00 147.40 2305 ---- ---- ---- ---- 144.40 -2.00 146.40 2310 ---- ---- ---- ---- 143.40 -2.00 145.40 2315 ---- ---- ---- ---- 142.40 -2.00 144.40 2320 ---- ---- ---- ---- 141.50 -2.00 143.50 2325 ---- ---- ---- ---- 140.60 -1.90 142.50 2330 ---- ---- ---- ---- 139.70 -1.90 141.60 2335 ---- ---- ---- ---- 138.80 -1.90 140.70 2340 ---- ---- ---- ---- 137.90 -1.90 139.80 2345 ---- ---- ---- ---- 137.00 -1.90 138.90 2350 ---- ---- ---- ---- 136.20 -1.90 138.10 2355 ---- ---- ---- ---- 135.30 -1.90 137.20 2360 ---- ---- ---- ---- 134.50 -1.90 136.40 2365 ---- ---- ---- ---- 133.70 -1.80 135.50 2370 ---- ---- ---- ---- 132.90 -1.80 134.70 2375 ---- ---- ---- ---- 132.10 -1.80 133.90 2380 ---- ---- ---- ---- 131.30 -1.80 133.10 2385 ---- ---- ---- ---- 130.60 -1.80 132.40 2390 ---- ---- ---- ---- 129.80 -1.80 131.60 2395 ---- ---- ---- ---- 129.10 -1.70 130.80 2400 ---- ---- ---- ---- 128.30 -1.80 130.10 2405 ---- ---- ---- ---- 127.60 -1.80 129.40 2410 ---- ---- ---- ---- 126.90 -1.70 128.60 2415 ---- ---- ---- ---- 126.20 -1.70 127.90 2420 ---- ---- ---- ---- 125.50 -1.70 127.20 2425 ---- ---- ---- ---- 124.80 -1.70 126.50 2430 ---- ---- ---- ---- 124.10 -1.70 125.80 2435 ---- ---- ---- ---- 123.40 -1.70 125.10 2440 ---- ---- ---- ---- 122.80 -1.70 124.50 2445 ---- ---- ---- ---- 122.10 -1.70 123.80 2450 ---- ---- ---- ---- 121.50 -1.70 123.20 2455 ---- ---- ---- ---- 120.80 -1.70 122.50 2460 ---- ---- ---- ---- 120.20 -1.70 121.90 2465 ---- ---- ---- ---- 119.60 -1.60 121.20 2470 ---- ---- ---- ---- 119.00 -1.60 120.60 2475 ---- ---- ---- ---- 118.40 -1.60 120.00 2480 ---- ---- ---- ---- 117.80 -1.60 119.40 2485 ---- ---- ---- ---- 117.20 -1.60 118.80 2490 ---- ---- ---- ---- 116.60 -1.60 118.20 2495 ---- ---- ---- ---- 116.00 -1.60 117.60 2500 ---- ---- ---- ---- 115.50 -1.60 117.10 2510 ---- ---- ---- ---- 114.30 -1.60 115.90 2520 ---- ---- ---- ---- 113.30 -1.50 114.80 2525 ---- ---- ---- ---- 112.70 -1.60 114.30 2530 ---- ---- ---- ---- 112.20 -1.60 113.80 2540 ---- ---- ---- ---- 111.20 -1.50 112.70 2550 ---- ---- ---- ---- 110.20 -1.50 111.70 2560 ---- ---- ---- ---- 109.20 -1.50 110.70 2570 ---- ---- ---- ---- 108.20 -1.50 109.70 2575 ---- ---- ---- ---- 107.70 -1.50 109.20 2580 ---- ---- ---- ---- 107.30 -1.50 108.80 2590 ---- ---- ---- ---- 106.40 -1.40 107.80 2600 ---- ---- ---- ---- 105.50 -1.40 106.90 2625 ---- ---- ---- ---- 103.40 -1.40 104.80 2650 ---- ---- ---- ---- 101.40 -1.40 102.80 2675 ---- ---- ---- ---- 99.50 -1.40 100.90 2700 ---- ---- ---- ---- 97.70 -1.40 99.10 2725 ---- ---- ---- ---- 96.10 -1.30 97.40 2750 ---- ---- ---- ---- 94.50 -1.30 95.80 2775 ---- ---- ---- ---- 93.10 -1.20 94.30 2800 ---- ---- ---- ---- 91.70 -1.30 93.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 792.00 -5.30 797.30 1375 ---- ---- ---- ---- 767.00 -5.30 772.30 1400 ---- ---- ---- ---- 742.00 -5.30 747.30 1425 ---- ---- ---- ---- 717.50 -5.10 722.60 1450 ---- ---- ---- ---- 693.40 -5.00 698.40 1475 ---- ---- ---- ---- 669.90 -4.80 674.70 1500 ---- ---- ---- ---- 646.80 -4.70 651.50 1525 ---- ---- ---- ---- 624.20 -4.60 628.80 1550 ---- ---- ---- ---- 602.00 -4.50 606.50 1560 ---- ---- ---- ---- 593.30 -4.40 597.70 1570 ---- ---- ---- ---- 584.70 -4.30 589.00 1575 ---- ---- ---- ---- 580.30 -4.40 584.70 1580 ---- ---- ---- ---- 576.10 -4.30 580.40 1590 ---- ---- ---- ---- 567.50 -4.30 571.80 1600 ---- ---- ---- ---- 559.10 -4.20 563.30 1610 ---- ---- ---- ---- 550.70 -4.20 554.90 1620 ---- ---- ---- ---- 542.40 -4.10 546.50 1625 ---- ---- ---- ---- 538.20 -4.20 542.40 1630 ---- ---- ---- ---- 534.10 -4.20 538.30 1640 ---- ---- ---- ---- 525.90 -4.10 530.00 1650 ---- ---- ---- ---- 517.80 -4.10 521.90 1655 ---- ---- ---- ---- 513.80 -4.00 517.80 1660 ---- ---- ---- ---- 509.80 -4.00 513.80 1665 ---- ---- ---- ---- 505.80 -4.00 509.80 1670 ---- ---- ---- ---- 501.80 -4.00 505.80 1675 ---- ---- ---- ---- 497.80 -4.00 501.80 1680 ---- ---- ---- ---- 493.80 -4.00 497.80 1685 ---- ---- ---- ---- 489.90 -3.90 493.80 1690 ---- ---- ---- ---- 486.00 -3.90 489.90 1695 ---- ---- ---- ---- 482.10 -3.90 486.00 1700 ---- ---- ---- ---- 478.20 -3.90 482.10 1705 ---- ---- ---- ---- 474.30 -3.90 478.20 1710 ---- ---- ---- ---- 470.50 -3.80 474.30 1715 ---- ---- ---- ---- 466.60 -3.90 470.50 1720 ---- ---- ---- ---- 462.80 -3.80 466.60 1725 ---- ---- ---- ---- 459.00 -3.80 462.80 1730 ---- ---- ---- ---- 455.20 -3.80 459.00 1735 ---- ---- ---- ---- 451.40 -3.80 455.20 1740 ---- ---- ---- ---- 447.70 -3.70 451.40 1745 ---- ---- ---- ---- 443.90 -3.70 447.60 1750 ---- ---- ---- ---- 440.20 -3.70 443.90 1755 ---- ---- ---- ---- 436.50 -3.70 440.20 1760 ---- ---- ---- ---- 432.80 -3.70 436.50 1765 ---- ---- ---- ---- 429.10 -3.70 432.80 1770 ---- ---- ---- ---- 425.40 -3.70 429.10 1775 ---- ---- ---- ---- 421.80 -3.60 425.40 1780 ---- ---- ---- ---- 418.20 -3.60 421.80 1785 ---- ---- ---- ---- 414.60 -3.50 418.10 1790 ---- ---- ---- ---- 411.00 -3.50 414.50 1795 ---- ---- ---- ---- 407.40 -3.50 410.90 1800 ---- ---- ---- ---- 403.80 -3.50 407.30 1805 ---- ---- ---- ---- 400.20 -3.60 403.80 1810 ---- ---- ---- ---- 396.70 -3.50 400.20 1815 ---- ---- ---- ---- 393.20 -3.50 396.70 1820 ---- ---- ---- ---- 389.70 -3.50 393.20 1825 ---- ---- ---- ---- 386.20 -3.50 389.70 1830 ---- ---- ---- ---- 382.70 -3.50 386.20 1835 ---- ---- ---- ---- 379.30 -3.40 382.70 1840 ---- ---- ---- ---- 375.80 -3.40 379.20 1845 ---- ---- ---- ---- 372.40 -3.40 375.80 1850 ---- ---- ---- ---- 369.00 -3.40 372.40 1855 ---- ---- ---- ---- 365.60 -3.40 369.00 1860 ---- ---- ---- ---- 362.20 -3.40 365.60 1865 ---- ---- ---- ---- 358.90 -3.30 362.20 1870 ---- ---- ---- ---- 355.50 -3.30 358.80 1875 ---- ---- ---- ---- 352.20 -3.30 355.50 1880 ---- ---- ---- ---- 348.90 -3.30 352.20 1885 ---- ---- ---- ---- 345.60 -3.20 348.80 1890 ---- ---- ---- ---- 342.30 -3.30 345.60 1895 ---- ---- ---- ---- 339.00 -3.30 342.30 1900 ---- ---- ---- ---- 335.80 -3.20 339.00 1905 ---- ---- ---- ---- 332.60 -3.20 335.80 1910 ---- ---- ---- ---- 329.30 -3.20 332.50 1915 ---- ---- ---- ---- 326.10 -3.20 329.30 1920 ---- ---- ---- ---- 322.90 -3.20 326.10 1925 ---- ---- ---- ---- 319.80 -3.10 322.90 1930 ---- ---- ---- ---- 316.60 -3.20 319.80 1935 ---- ---- ---- ---- 313.50 -3.10 316.60 1940 ---- ---- ---- ---- 310.40 -3.10 313.50 1945 ---- ---- ---- ---- 307.30 -3.10 310.40 1950 ---- ---- ---- ---- 304.20 -3.10 307.30 1955 ---- ---- ---- ---- 301.20 -3.00 304.20 1960 ---- ---- ---- ---- 298.10 -3.10 301.20 1965 ---- ---- ---- ---- 295.10 -3.10 298.20 1970 ---- ---- ---- ---- 292.20 -3.00 295.20 1975 ---- ---- ---- ---- 289.20 -3.00 292.20 1980 ---- ---- ---- ---- 286.30 -3.00 289.30 1985 ---- ---- ---- ---- 283.40 -2.90 286.30 1990 ---- ---- ---- ---- 280.50 -3.00 283.50 1995 ---- ---- ---- ---- 277.70 -2.90 280.60 2000 ---- ---- ---- ---- 274.90 -2.90 277.80 2005 ---- ---- ---- ---- 272.10 -2.90 275.00 2010 ---- ---- ---- ---- 269.30 -2.90 272.20 2015 ---- ---- ---- ---- 266.60 -2.90 269.50 2020 ---- ---- ---- ---- 264.00 -2.80 266.80 2025 ---- ---- ---- ---- 261.30 -2.80 264.10 2030 ---- ---- ---- ---- 258.70 -2.80 261.50 2035 ---- ---- ---- ---- 256.10 -2.80 258.90 2040 ---- ---- ---- ---- 253.60 -2.80 256.40 2045 ---- ---- ---- ---- 251.10 -2.70 253.80 2050 ---- ---- ---- ---- 248.60 -2.70 251.30 2055 ---- ---- ---- ---- 246.20 -2.70 248.90 2060 ---- ---- ---- ---- 243.80 -2.70 246.50 2065 ---- ---- ---- ---- 241.40 -2.70 244.10 2070 ---- ---- ---- ---- 239.00 -2.70 241.70 2075 ---- ---- ---- ---- 236.70 -2.70 239.40 2080 ---- ---- ---- ---- 234.50 -2.60 237.10 2085 ---- ---- ---- ---- 232.30 -2.60 234.90 2090 ---- ---- ---- ---- 230.10 -2.60 232.70 2095 ---- ---- ---- ---- 227.90 -2.60 230.50 2100 ---- ---- ---- ---- 225.80 -2.50 228.30 2105 ---- ---- ---- ---- 223.70 -2.50 226.20 2110 ---- ---- ---- ---- 221.60 -2.50 224.10 2115 ---- ---- ---- ---- 219.50 -2.60 222.10 2120 ---- ---- ---- ---- 217.50 -2.50 220.00 2125 ---- ---- ---- ---- 215.50 -2.50 218.00 2130 ---- ---- ---- ---- 213.60 -2.50 216.10 2135 ---- ---- ---- ---- 211.60 -2.50 214.10 2140 ---- ---- ---- ---- 209.70 -2.50 212.20 2145 ---- ---- ---- ---- 207.90 -2.40 210.30 2150 ---- ---- ---- ---- 206.00 -2.50 208.50 2155 ---- ---- ---- ---- 204.20 -2.40 206.60 2160 ---- ---- ---- ---- 202.40 -2.40 204.80 2165 ---- ---- ---- ---- 200.70 -2.40 203.10 2170 ---- ---- ---- ---- 199.00 -2.30 201.30 2175 ---- ---- ---- ---- 197.30 -2.30 199.60 2180 ---- ---- ---- ---- 195.60 -2.40 198.00 2185 ---- ---- ---- ---- 194.00 -2.30 196.30 2190 ---- ---- ---- ---- 192.40 -2.30 194.70 2195 ---- ---- ---- ---- 190.80 -2.30 193.10 2200 ---- ---- ---- ---- 189.30 -2.30 191.60 2205 ---- ---- ---- ---- 187.80 -2.30 190.10 2210 ---- ---- ---- ---- 186.30 -2.30 188.60 2215 ---- ---- ---- ---- 184.90 -2.20 187.10 2220 ---- ---- ---- ---- 183.40 -2.30 185.70 2225 ---- ---- ---- ---- 182.00 -2.30 184.30 2230 ---- ---- ---- ---- 180.70 -2.20 182.90 2235 ---- ---- ---- ---- 179.30 -2.20 181.50 2240 ---- ---- ---- ---- 178.00 -2.20 180.20 2245 ---- ---- ---- ---- 176.80 -2.10 178.90 2250 ---- ---- ---- ---- 175.50 -2.20 177.70 2255 ---- ---- ---- ---- 174.30 -2.10 176.40 2260 ---- ---- ---- ---- 173.10 -2.10 175.20 2265 ---- ---- ---- ---- 171.90 -2.10 174.00 2270 ---- ---- ---- ---- 170.70 -2.10 172.80 2275 ---- ---- ---- ---- 169.60 -2.10 171.70 2280 ---- ---- ---- ---- 168.50 -2.10 170.60 2285 ---- ---- ---- ---- 167.40 -2.10 169.50 2290 ---- ---- ---- ---- 166.30 -2.10 168.40 2295 ---- ---- ---- ---- 165.30 -2.00 167.30 2300 ---- ---- ---- ---- 164.20 -2.10 166.30 2305 ---- ---- ---- ---- 163.20 -2.00 165.20 2310 ---- ---- ---- ---- 162.20 -2.00 164.20 2315 ---- ---- ---- ---- 161.20 -2.00 163.20 2320 ---- ---- ---- ---- 160.30 -2.00 162.30 2325 ---- ---- ---- ---- 159.30 -2.00 161.30 2330 ---- ---- ---- ---- 158.40 -2.00 160.40 2335 ---- ---- ---- ---- 157.50 -2.00 159.50 2340 ---- ---- ---- ---- 156.60 -2.00 158.60 2345 ---- ---- ---- ---- 155.70 -2.00 157.70 2350 ---- ---- ---- ---- 154.90 -1.90 156.80 2355 ---- ---- ---- ---- 154.00 -1.90 155.90 2360 ---- ---- ---- ---- 153.20 -1.90 155.10 2365 ---- ---- ---- ---- 152.40 -1.80 154.20 2370 ---- ---- ---- ---- 151.50 -1.90 153.40 2375 ---- ---- ---- ---- 150.70 -1.90 152.60 2380 ---- ---- ---- ---- 150.00 -1.80 151.80 2385 ---- ---- ---- ---- 149.20 -1.80 151.00 2390 ---- ---- ---- ---- 148.40 -1.90 150.30 2395 ---- ---- ---- ---- 147.70 -1.80 149.50 2400 ---- ---- ---- ---- 146.90 -1.90 148.80 2405 ---- ---- ---- ---- 146.20 -1.80 148.00 2410 ---- ---- ---- ---- 145.50 -1.80 147.30 2415 ---- ---- ---- ---- 144.80 -1.80 146.60 2420 ---- ---- ---- ---- 144.10 -1.80 145.90 2425 ---- ---- ---- ---- 143.40 -1.80 145.20 2430 ---- ---- ---- ---- 142.70 -1.80 144.50 2435 ---- ---- ---- ---- 142.00 -1.80 143.80 2440 ---- ---- ---- ---- 141.40 -1.70 143.10 2445 ---- ---- ---- ---- 140.70 -1.80 142.50 2450 ---- ---- ---- ---- 140.10 -1.70 141.80 2455 ---- ---- ---- ---- 139.40 -1.70 141.10 2460 ---- ---- ---- ---- 138.80 -1.70 140.50 2465 ---- ---- ---- ---- 138.20 -1.70 139.90 2470 ---- ---- ---- ---- 137.50 -1.80 139.30 2475 ---- ---- ---- ---- 136.90 -1.70 138.60 2480 ---- ---- ---- ---- 136.30 -1.70 138.00 2485 ---- ---- ---- ---- 135.70 -1.70 137.40 2490 ---- ---- ---- ---- 135.20 -1.60 136.80 2495 ---- ---- ---- ---- 134.60 -1.60 136.20 2500 ---- ---- ---- ---- 134.00 -1.70 135.70 2505 ---- ---- ---- ---- 133.40 -1.70 135.10 2510 ---- ---- ---- ---- 132.90 -1.60 134.50 2515 ---- ---- ---- ---- 132.30 -1.70 134.00 2520 ---- ---- ---- ---- 131.80 -1.60 133.40 2525 ---- ---- ---- ---- 131.30 -1.60 132.90 2530 ---- ---- ---- ---- 130.70 -1.60 132.30 2540 ---- ---- ---- ---- 129.70 -1.60 131.30 2550 ---- ---- ---- ---- 128.70 -1.60 130.30 2560 ---- ---- ---- ---- 127.70 -1.60 129.30 2570 ---- ---- ---- ---- 126.70 -1.60 128.30 2575 ---- ---- ---- ---- 126.30 -1.50 127.80 2580 ---- ---- ---- ---- 125.80 -1.50 127.30 2590 ---- ---- ---- ---- 124.90 -1.50 126.40 2600 ---- ---- ---- ---- 124.00 -1.50 125.50 2610 ---- ---- ---- ---- 123.10 -1.50 124.60 2625 ---- ---- ---- ---- 121.80 -1.50 123.30 2650 ---- ---- ---- ---- 119.80 -1.50 121.30 2675 ---- ---- ---- ---- 118.00 -1.40 119.40 2700 ---- ---- ---- ---- 116.20 -1.40 117.60 2725 ---- ---- ---- ---- 114.50 -1.40 115.90 2750 ---- ---- ---- ---- 113.00 -1.30 114.30 2775 ---- ---- ---- ---- 111.50 -1.40 112.90 2800 ---- ---- ---- ---- 110.20 -1.30 111.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 790.70 -5.30 796.00 1400 ---- ---- ---- ---- 765.80 -5.20 771.00 1425 ---- ---- ---- ---- 741.40 -5.10 746.50 1450 ---- ---- ---- ---- 717.50 -4.90 722.40 1475 ---- ---- ---- ---- 694.10 -4.80 698.90 1500 ---- ---- ---- ---- 671.20 -4.70 675.90 1525 ---- ---- ---- ---- 648.80 -4.60 653.40 1550 ---- ---- ---- ---- 626.90 -4.40 631.30 1570 ---- ---- ---- ---- 609.60 -4.30 613.90 1575 ---- ---- ---- ---- 605.30 -4.30 609.60 1580 ---- ---- ---- ---- 601.10 -4.30 605.40 1590 ---- ---- ---- ---- 592.60 -4.30 596.90 1600 ---- ---- ---- ---- 584.30 -4.20 588.50 1610 ---- ---- ---- ---- 575.90 -4.20 580.10 1620 ---- ---- ---- ---- 567.70 -4.10 571.80 1625 ---- ---- ---- ---- 563.60 -4.10 567.70 1630 ---- ---- ---- ---- 559.50 -4.10 563.60 1640 ---- ---- ---- ---- 551.40 -4.00 555.40 1650 ---- ---- ---- ---- 543.30 -4.00 547.30 1660 ---- ---- ---- ---- 535.40 -3.90 539.30 1670 ---- ---- ---- ---- 527.40 -4.00 531.40 1675 ---- ---- ---- ---- 523.50 -3.90 527.40 1680 ---- ---- ---- ---- 519.60 -3.90 523.50 1685 ---- ---- ---- ---- 515.70 -3.90 519.60 1690 ---- ---- ---- ---- 511.80 -3.90 515.70 1695 ---- ---- ---- ---- 507.90 -3.90 511.80 1700 ---- ---- ---- ---- 504.10 -3.80 507.90 1705 ---- ---- ---- ---- 500.20 -3.80 504.00 1710 ---- ---- ---- ---- 496.40 -3.80 500.20 1715 ---- ---- ---- ---- 492.60 -3.80 496.40 1720 ---- ---- ---- ---- 488.80 -3.80 492.60 1725 ---- ---- ---- ---- 485.00 -3.80 488.80 1730 ---- ---- ---- ---- 481.30 -3.70 485.00 1735 ---- ---- ---- ---- 477.50 -3.70 481.20 1740 ---- ---- ---- ---- 473.80 -3.70 477.50 1745 ---- ---- ---- ---- 470.10 -3.60 473.70 1750 ---- ---- ---- ---- 466.40 -3.60 470.00 1755 ---- ---- ---- ---- 462.70 -3.60 466.30 1760 ---- ---- ---- ---- 459.00 -3.60 462.60 1765 ---- ---- ---- ---- 455.40 -3.60 459.00 1770 ---- ---- ---- ---- 451.70 -3.60 455.30 1775 ---- ---- ---- ---- 448.10 -3.60 451.70 1780 ---- ---- ---- ---- 444.50 -3.60 448.10 1785 ---- ---- ---- ---- 440.90 -3.50 444.40 1790 ---- ---- ---- ---- 437.30 -3.60 440.90 1795 ---- ---- ---- ---- 433.80 -3.50 437.30 1800 ---- ---- ---- ---- 430.20 -3.50 433.70 1805 ---- ---- ---- ---- 426.70 -3.50 430.20 1810 ---- ---- ---- ---- 423.20 -3.40 426.60 1815 ---- ---- ---- ---- 419.70 -3.40 423.10 1820 ---- ---- ---- ---- 416.20 -3.40 419.60 1825 ---- ---- ---- ---- 412.70 -3.40 416.10 1830 ---- ---- ---- ---- 409.30 -3.40 412.70 1835 ---- ---- ---- ---- 405.80 -3.40 409.20 1840 ---- ---- ---- ---- 402.40 -3.40 405.80 1845 ---- ---- ---- ---- 399.00 -3.40 402.40 1850 ---- ---- ---- ---- 395.60 -3.30 398.90 1855 ---- ---- ---- ---- 392.20 -3.40 395.60 1860 ---- ---- ---- ---- 388.90 -3.30 392.20 1865 ---- ---- ---- ---- 385.50 -3.30 388.80 1870 ---- ---- ---- ---- 382.20 -3.30 385.50 1875 ---- ---- ---- ---- 378.90 -3.20 382.10 1880 ---- ---- ---- ---- 375.60 -3.20 378.80 1885 ---- ---- ---- ---- 372.30 -3.20 375.50 1890 ---- ---- ---- ---- 369.00 -3.20 372.20 1895 ---- ---- ---- ---- 365.80 -3.20 369.00 1900 ---- ---- ---- ---- 362.50 -3.20 365.70 1905 ---- ---- ---- ---- 359.30 -3.20 362.50 1910 ---- ---- ---- ---- 356.10 -3.10 359.20 1915 ---- ---- ---- ---- 352.90 -3.10 356.00 1920 ---- ---- ---- ---- 349.70 -3.10 352.80 1925 ---- ---- ---- ---- 346.50 -3.20 349.70 1930 ---- ---- ---- ---- 343.40 -3.10 346.50 1935 ---- ---- ---- ---- 340.30 -3.00 343.30 1940 ---- ---- ---- ---- 337.10 -3.10 340.20 1945 ---- ---- ---- ---- 334.00 -3.10 337.10 1950 ---- ---- ---- ---- 330.90 -3.10 334.00 1955 ---- ---- ---- ---- 327.90 -3.00 330.90 1960 ---- ---- ---- ---- 324.80 -3.00 327.80 1965 ---- ---- ---- ---- 321.80 -3.00 324.80 1970 ---- ---- ---- ---- 318.80 -2.90 321.70 1975 ---- ---- ---- ---- 315.80 -2.90 318.70 1980 ---- ---- ---- ---- 312.80 -2.90 315.70 1985 ---- ---- ---- ---- 309.80 -2.90 312.70 1990 ---- ---- ---- ---- 306.90 -2.90 309.80 1995 ---- ---- ---- ---- 304.00 -2.90 306.90 2000 ---- ---- ---- ---- 301.10 -2.80 303.90 2005 ---- ---- ---- ---- 298.20 -2.90 301.10 2010 ---- ---- ---- ---- 295.30 -2.90 298.20 2015 ---- ---- ---- ---- 292.50 -2.80 295.30 2020 ---- ---- ---- ---- 289.70 -2.80 292.50 2025 ---- ---- ---- ---- 286.90 -2.80 289.70 2030 ---- ---- ---- ---- 284.20 -2.80 287.00 2035 ---- ---- ---- ---- 281.50 -2.80 284.30 2040 ---- ---- ---- ---- 278.80 -2.70 281.50 2045 ---- ---- ---- ---- 276.10 -2.80 278.90 2050 ---- ---- ---- ---- 273.50 -2.70 276.20 2055 ---- ---- ---- ---- 270.90 -2.70 273.60 2060 ---- ---- ---- ---- 268.30 -2.70 271.00 2065 ---- ---- ---- ---- 265.80 -2.70 268.50 2070 ---- ---- ---- ---- 263.30 -2.70 266.00 2075 ---- ---- ---- ---- 260.90 -2.70 263.60 2080 ---- ---- ---- ---- 258.50 -2.70 261.20 2085 ---- ---- ---- ---- 256.20 -2.60 258.80 2090 ---- ---- ---- ---- 253.90 -2.60 256.50 2095 ---- ---- ---- ---- 251.60 -2.60 254.20 2100 ---- ---- ---- ---- 249.50 -2.50 252.00 2105 ---- ---- ---- ---- 247.30 -2.60 249.90 2110 ---- ---- ---- ---- 245.20 -2.60 247.80 2115 ---- ---- ---- ---- 243.10 -2.50 245.60 2120 ---- ---- ---- ---- 241.00 -2.60 243.60 2125 ---- ---- ---- ---- 239.00 -2.50 241.50 2130 ---- ---- ---- ---- 236.90 -2.50 239.40 2135 ---- ---- ---- ---- 234.90 -2.50 237.40 2140 ---- ---- ---- ---- 232.90 -2.50 235.40 2145 ---- ---- ---- ---- 230.90 -2.50 233.40 2150 ---- ---- ---- ---- 229.00 -2.40 231.40 2155 ---- ---- ---- ---- 227.00 -2.50 229.50 2160 ---- ---- ---- ---- 225.10 -2.50 227.60 2165 ---- ---- ---- ---- 223.30 -2.40 225.70 2170 ---- ---- ---- ---- 221.40 -2.40 223.80 2175 ---- ---- ---- ---- 219.60 -2.40 222.00 2180 ---- ---- ---- ---- 217.80 -2.40 220.20 2185 ---- ---- ---- ---- 216.10 -2.30 218.40 2190 ---- ---- ---- ---- 214.40 -2.30 216.70 2195 ---- ---- ---- ---- 212.70 -2.30 215.00 2200 ---- ---- ---- ---- 211.00 -2.30 213.30 2205 ---- ---- ---- ---- 209.40 -2.30 211.70 2210 ---- ---- ---- ---- 207.80 -2.30 210.10 2215 ---- ---- ---- ---- 206.30 -2.20 208.50 2220 ---- ---- ---- ---- 204.80 -2.20 207.00 2225 ---- ---- ---- ---- 203.30 -2.20 205.50 2230 ---- ---- ---- ---- 201.80 -2.30 204.10 2235 ---- ---- ---- ---- 200.40 -2.30 202.70 2240 ---- ---- ---- ---- 199.10 -2.20 201.30 2245 ---- ---- ---- ---- 197.70 -2.20 199.90 2250 ---- ---- ---- ---- 196.40 -2.20 198.60 2255 ---- ---- ---- ---- 195.10 -2.20 197.30 2260 ---- ---- ---- ---- 193.90 -2.20 196.10 2265 ---- ---- ---- ---- 192.70 -2.10 194.80 2270 ---- ---- ---- ---- 191.50 -2.10 193.60 2275 ---- ---- ---- ---- 190.30 -2.20 192.50 2280 ---- ---- ---- ---- 189.20 -2.10 191.30 2285 ---- ---- ---- ---- 188.10 -2.10 190.20 2290 ---- ---- ---- ---- 187.00 -2.10 189.10 2295 ---- ---- ---- ---- 186.00 -2.00 188.00 2300 ---- ---- ---- ---- 184.90 -2.10 187.00 2305 ---- ---- ---- ---- 183.90 -2.10 186.00 2310 ---- ---- ---- ---- 182.90 -2.10 185.00 2315 ---- ---- ---- ---- 182.00 -2.00 184.00 2320 ---- ---- ---- ---- 181.00 -2.00 183.00 2325 ---- ---- ---- ---- 180.10 -2.00 182.10 2330 ---- ---- ---- ---- 179.20 -2.00 181.20 2335 ---- ---- ---- ---- 178.30 -2.00 180.30 2340 ---- ---- ---- ---- 177.40 -2.00 179.40 2345 ---- ---- ---- ---- 176.60 -2.00 178.60 2350 ---- ---- ---- ---- 175.70 -2.00 177.70 2355 ---- ---- ---- ---- 174.90 -2.00 176.90 2360 ---- ---- ---- ---- 174.10 -2.00 176.10 2365 ---- ---- ---- ---- 173.30 -2.00 175.30 2370 ---- ---- ---- ---- 172.50 -2.00 174.50 2375 ---- ---- ---- ---- 171.80 -1.90 173.70 2380 ---- ---- ---- ---- 171.00 -1.90 172.90 2385 ---- ---- ---- ---- 170.30 -1.90 172.20 2390 ---- ---- ---- ---- 169.50 -1.90 171.40 2395 ---- ---- ---- ---- 168.80 -1.90 170.70 2400 ---- ---- ---- ---- 168.10 -1.90 170.00 2405 ---- ---- ---- ---- 167.40 -1.80 169.20 2410 ---- ---- ---- ---- 166.70 -1.80 168.50 2415 ---- ---- ---- ---- 166.00 -1.80 167.80 2420 ---- ---- ---- ---- 165.30 -1.80 167.10 2425 ---- ---- ---- ---- 164.60 -1.80 166.40 2430 ---- ---- ---- ---- 163.90 -1.80 165.70 2435 ---- ---- ---- ---- 163.20 -1.80 165.00 2440 ---- ---- ---- ---- 162.60 -1.80 164.40 2445 ---- ---- ---- ---- 161.90 -1.80 163.70 2450 ---- ---- ---- ---- 161.20 -1.80 163.00 2455 ---- ---- ---- ---- 160.50 -1.80 162.30 2460 ---- ---- ---- ---- 159.90 -1.70 161.60 2465 ---- ---- ---- ---- 159.20 -1.80 161.00 2470 ---- ---- ---- ---- 158.50 -1.80 160.30 2475 ---- ---- ---- ---- 157.90 -1.70 159.60 2480 ---- ---- ---- ---- 157.20 -1.80 159.00 2485 ---- ---- ---- ---- 156.60 -1.70 158.30 2490 ---- ---- ---- ---- 155.90 -1.70 157.60 2495 ---- ---- ---- ---- 155.30 -1.70 157.00 2500 ---- ---- ---- ---- 154.60 -1.70 156.30 2505 ---- ---- ---- ---- 154.00 -1.70 155.70 2510 ---- ---- ---- ---- 153.30 -1.70 155.00 2515 ---- ---- ---- ---- 152.70 -1.70 154.40 2520 ---- ---- ---- ---- 152.10 -1.60 153.70 2525 ---- ---- ---- ---- 151.40 -1.70 153.10 2530 ---- ---- ---- ---- 150.80 -1.70 152.50 2535 ---- ---- ---- ---- 150.20 -1.70 151.90 2540 ---- ---- ---- ---- 149.60 -1.70 151.30 2550 ---- ---- ---- ---- 148.40 -1.60 150.00 2560 ---- ---- ---- ---- 147.20 -1.70 148.90 2570 ---- ---- ---- ---- 146.10 -1.60 147.70 2575 ---- ---- ---- ---- 145.50 -1.60 147.10 2580 ---- ---- ---- ---- 145.00 -1.60 146.60 2590 ---- ---- ---- ---- 143.90 -1.60 145.50 2600 ---- ---- ---- ---- 142.80 -1.60 144.40 2610 ---- ---- ---- ---- 141.80 -1.50 143.30 2620 ---- ---- ---- ---- 140.80 -1.50 142.30 2625 ---- ---- ---- ---- 140.30 -1.50 141.80 2630 ---- ---- ---- ---- 139.80 -1.50 141.30 2650 ---- ---- ---- ---- 137.80 -1.60 139.40 2675 ---- ---- ---- ---- 135.50 -1.50 137.00 2700 ---- ---- ---- ---- 133.40 -1.40 134.80 2725 ---- ---- ---- ---- 131.30 -1.50 132.80 2750 ---- ---- ---- ---- 129.40 -1.40 130.80 2775 ---- ---- ---- ---- 127.60 -1.40 129.00 2800 ---- ---- ---- ---- 125.80 -1.40 127.20 2825 ---- ---- ---- ---- 124.20 -1.40 125.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 778.00 -5.00 783.00 1425 ---- ---- ---- ---- 754.00 -4.90 758.90 1450 ---- ---- ---- ---- 730.50 -4.80 735.30 1475 ---- ---- ---- ---- 707.50 -4.70 712.20 1500 ---- ---- ---- ---- 685.00 -4.60 689.60 1525 ---- ---- ---- ---- 662.90 -4.50 667.40 1550 ---- ---- ---- ---- 641.30 -4.30 645.60 1575 ---- ---- ---- ---- 620.10 -4.20 624.30 1580 ---- ---- ---- ---- 615.90 -4.20 620.10 1590 ---- ---- ---- ---- 607.60 -4.10 611.70 1600 ---- ---- ---- ---- 599.30 -4.10 603.40 1610 ---- ---- ---- ---- 591.10 -4.10 595.20 1620 ---- ---- ---- ---- 583.00 -4.00 587.00 1625 ---- ---- ---- ---- 578.90 -4.00 582.90 1630 ---- ---- ---- ---- 574.90 -4.00 578.90 1640 ---- ---- ---- ---- 566.90 -3.90 570.80 1650 ---- ---- ---- ---- 559.00 -3.90 562.90 1660 ---- ---- ---- ---- 551.10 -3.80 554.90 1670 ---- ---- ---- ---- 543.30 -3.80 547.10 1675 ---- ---- ---- ---- 539.40 -3.80 543.20 1680 ---- ---- ---- ---- 535.50 -3.80 539.30 1685 ---- ---- ---- ---- 531.60 -3.80 535.40 1690 ---- ---- ---- ---- 527.80 -3.70 531.50 1695 ---- ---- ---- ---- 524.00 -3.70 527.70 1700 ---- ---- ---- ---- 520.10 -3.80 523.90 1705 ---- ---- ---- ---- 516.30 -3.80 520.10 1710 ---- ---- ---- ---- 512.60 -3.70 516.30 1715 ---- ---- ---- ---- 508.80 -3.70 512.50 1720 ---- ---- ---- ---- 505.00 -3.70 508.70 1725 ---- ---- ---- ---- 501.30 -3.60 504.90 1730 ---- ---- ---- ---- 497.60 -3.60 501.20 1735 ---- ---- ---- ---- 493.90 -3.60 497.50 1740 ---- ---- ---- ---- 490.20 -3.60 493.80 1745 ---- ---- ---- ---- 486.50 -3.60 490.10 1750 ---- ---- ---- ---- 482.80 -3.60 486.40 1755 ---- ---- ---- ---- 479.20 -3.50 482.70 1760 ---- ---- ---- ---- 475.60 -3.50 479.10 1765 ---- ---- ---- ---- 471.90 -3.50 475.40 1770 ---- ---- ---- ---- 468.30 -3.50 471.80 1775 ---- ---- ---- ---- 464.70 -3.50 468.20 1780 ---- ---- ---- ---- 461.20 -3.40 464.60 1785 ---- ---- ---- ---- 457.60 -3.40 461.00 1790 ---- ---- ---- ---- 454.00 -3.50 457.50 1795 ---- ---- ---- ---- 450.50 -3.40 453.90 1800 ---- ---- ---- ---- 447.00 -3.40 450.40 1805 ---- ---- ---- ---- 443.50 -3.40 446.90 1810 ---- ---- ---- ---- 440.00 -3.40 443.40 1815 ---- ---- ---- ---- 436.50 -3.40 439.90 1820 ---- ---- ---- ---- 433.10 -3.30 436.40 1825 ---- ---- ---- ---- 429.60 -3.30 432.90 1830 ---- ---- ---- ---- 426.20 -3.30 429.50 1835 ---- ---- ---- ---- 422.80 -3.30 426.10 1840 ---- ---- ---- ---- 419.40 -3.20 422.60 1845 ---- ---- ---- ---- 416.00 -3.20 419.20 1850 ---- ---- ---- ---- 412.60 -3.30 415.90 1855 ---- ---- ---- ---- 409.20 -3.30 412.50 1860 ---- ---- ---- ---- 405.90 -3.20 409.10 1865 ---- ---- ---- ---- 402.60 -3.20 405.80 1870 ---- ---- ---- ---- 399.20 -3.20 402.40 1875 ---- ---- ---- ---- 395.90 -3.20 399.10 1880 ---- ---- ---- ---- 392.70 -3.10 395.80 1885 ---- ---- ---- ---- 389.40 -3.10 392.50 1890 ---- ---- ---- ---- 386.10 -3.20 389.30 1895 ---- ---- ---- ---- 382.90 -3.10 386.00 1900 ---- ---- ---- ---- 379.60 -3.10 382.70 1905 ---- ---- ---- ---- 376.40 -3.10 379.50 1910 ---- ---- ---- ---- 373.20 -3.10 376.30 1915 ---- ---- ---- ---- 370.00 -3.10 373.10 1920 ---- ---- ---- ---- 366.80 -3.10 369.90 1925 ---- ---- ---- ---- 363.70 -3.00 366.70 1930 ---- ---- ---- ---- 360.50 -3.10 363.60 1935 ---- ---- ---- ---- 357.40 -3.00 360.40 1940 ---- ---- ---- ---- 354.30 -3.00 357.30 1945 ---- ---- ---- ---- 351.20 -3.00 354.20 1950 ---- ---- ---- ---- 348.10 -3.00 351.10 1955 ---- ---- ---- ---- 345.00 -3.00 348.00 1960 ---- ---- ---- ---- 342.00 -2.90 344.90 1965 ---- ---- ---- ---- 338.90 -2.90 341.80 1970 ---- ---- ---- ---- 335.90 -2.90 338.80 1975 ---- ---- ---- ---- 332.90 -2.90 335.80 1980 ---- ---- ---- ---- 329.90 -2.90 332.80 1985 ---- ---- ---- ---- 326.90 -2.90 329.80 1990 ---- ---- ---- ---- 323.90 -2.90 326.80 1995 ---- ---- ---- ---- 321.00 -2.90 323.90 2000 ---- ---- ---- ---- 318.10 -2.80 320.90 2005 ---- ---- ---- ---- 315.20 -2.80 318.00 2010 ---- ---- ---- ---- 312.40 -2.80 315.20 2015 ---- ---- ---- ---- 309.50 -2.80 312.30 2020 ---- ---- ---- ---- 306.70 -2.80 309.50 2025 ---- ---- ---- ---- 304.00 -2.70 306.70 2030 ---- ---- ---- ---- 301.20 -2.80 304.00 2035 ---- ---- ---- ---- 298.50 -2.70 301.20 2040 ---- ---- ---- ---- 295.80 -2.70 298.50 2045 ---- ---- ---- ---- 293.10 -2.80 295.90 2050 ---- ---- ---- ---- 290.50 -2.70 293.20 2055 ---- ---- ---- ---- 287.90 -2.70 290.60 2060 ---- ---- ---- ---- 285.40 -2.60 288.00 2065 ---- ---- ---- ---- 282.90 -2.60 285.50 2070 ---- ---- ---- ---- 280.40 -2.60 283.00 2075 ---- ---- ---- ---- 277.90 -2.70 280.60 2080 ---- ---- ---- ---- 275.50 -2.60 278.10 2085 ---- ---- ---- ---- 273.10 -2.60 275.70 2090 ---- ---- ---- ---- 270.80 -2.60 273.40 2095 ---- ---- ---- ---- 268.50 -2.50 271.00 2100 ---- ---- ---- ---- 266.20 -2.50 268.70 2105 ---- ---- ---- ---- 263.90 -2.60 266.50 2110 ---- ---- ---- ---- 261.70 -2.60 264.30 2115 ---- ---- ---- ---- 259.60 -2.50 262.10 2120 ---- ---- ---- ---- 257.40 -2.50 259.90 2125 ---- ---- ---- ---- 255.30 -2.50 257.80 2130 ---- ---- ---- ---- 253.20 -2.50 255.70 2135 ---- ---- ---- ---- 251.20 -2.40 253.60 2140 ---- ---- ---- ---- 249.20 -2.40 251.60 2145 ---- ---- ---- ---- 247.20 -2.40 249.60 2150 ---- ---- ---- ---- 245.20 -2.40 247.60 2155 ---- ---- ---- ---- 243.30 -2.40 245.70 2160 ---- ---- ---- ---- 241.40 -2.40 243.80 2165 ---- ---- ---- ---- 239.50 -2.40 241.90 2170 ---- ---- ---- ---- 237.70 -2.30 240.00 2175 ---- ---- ---- ---- 235.80 -2.40 238.20 2180 ---- ---- ---- ---- 234.10 -2.30 236.40 2185 ---- ---- ---- ---- 232.30 -2.30 234.60 2190 ---- ---- ---- ---- 230.60 -2.30 232.90 2195 ---- ---- ---- ---- 228.90 -2.30 231.20 2200 ---- ---- ---- ---- 227.20 -2.30 229.50 2205 ---- ---- ---- ---- 225.60 -2.20 227.80 2210 ---- ---- ---- ---- 224.00 -2.20 226.20 2215 ---- ---- ---- ---- 222.40 -2.20 224.60 2220 ---- ---- ---- ---- 220.80 -2.30 223.10 2225 ---- ---- ---- ---- 219.30 -2.20 221.50 2230 ---- ---- ---- ---- 217.80 -2.20 220.00 2235 ---- ---- ---- ---- 216.40 -2.20 218.60 2240 ---- ---- ---- ---- 214.90 -2.20 217.10 2245 ---- ---- ---- ---- 213.50 -2.20 215.70 2250 ---- ---- ---- ---- 212.20 -2.10 214.30 2255 ---- ---- ---- ---- 210.80 -2.20 213.00 2260 ---- ---- ---- ---- 209.50 -2.20 211.70 2265 ---- ---- ---- ---- 208.20 -2.20 210.40 2270 ---- ---- ---- ---- 207.00 -2.10 209.10 2275 ---- ---- ---- ---- 205.70 -2.20 207.90 2280 ---- ---- ---- ---- 204.50 -2.20 206.70 2285 ---- ---- ---- ---- 203.40 -2.10 205.50 2290 ---- ---- ---- ---- 202.20 -2.10 204.30 2295 ---- ---- ---- ---- 201.10 -2.10 203.20 2300 ---- ---- ---- ---- 200.00 -2.00 202.00 2305 ---- ---- ---- ---- 198.90 -2.10 201.00 2310 ---- ---- ---- ---- 197.90 -2.00 199.90 2315 ---- ---- ---- ---- 196.80 -2.00 198.80 2320 ---- ---- ---- ---- 195.80 -2.00 197.80 2325 ---- ---- ---- ---- 194.80 -2.00 196.80 2330 ---- ---- ---- ---- 193.80 -2.00 195.80 2335 ---- ---- ---- ---- 192.90 -2.00 194.90 2340 ---- ---- ---- ---- 191.90 -2.00 193.90 2345 ---- ---- ---- ---- 191.00 -2.00 193.00 2350 ---- ---- ---- ---- 190.10 -2.00 192.10 2355 ---- ---- ---- ---- 189.20 -2.00 191.20 2360 ---- ---- ---- ---- 188.40 -1.90 190.30 2365 ---- ---- ---- ---- 187.50 -1.90 189.40 2370 ---- ---- ---- ---- 186.70 -1.90 188.60 2375 ---- ---- ---- ---- 185.90 -1.90 187.80 2380 ---- ---- ---- ---- 185.00 -2.00 187.00 2385 ---- ---- ---- ---- 184.30 -1.80 186.10 2390 ---- ---- ---- ---- 183.50 -1.90 185.40 2395 ---- ---- ---- ---- 182.70 -1.90 184.60 2400 ---- ---- ---- ---- 182.00 -1.80 183.80 2405 ---- ---- ---- ---- 181.20 -1.90 183.10 2410 ---- ---- ---- ---- 180.50 -1.80 182.30 2415 ---- ---- ---- ---- 179.80 -1.80 181.60 2420 ---- ---- ---- ---- 179.10 -1.80 180.90 2425 ---- ---- ---- ---- 178.40 -1.80 180.20 2430 ---- ---- ---- ---- 177.70 -1.80 179.50 2435 ---- ---- ---- ---- 177.00 -1.80 178.80 2440 ---- ---- ---- ---- 176.30 -1.90 178.20 2445 ---- ---- ---- ---- 175.70 -1.80 177.50 2450 ---- ---- ---- ---- 175.00 -1.80 176.80 2455 ---- ---- ---- ---- 174.40 -1.80 176.20 2460 ---- ---- ---- ---- 173.80 -1.80 175.60 2465 ---- ---- ---- ---- 173.20 -1.70 174.90 2470 ---- ---- ---- ---- 172.50 -1.80 174.30 2475 ---- ---- ---- ---- 171.90 -1.80 173.70 2480 ---- ---- ---- ---- 171.30 -1.80 173.10 2485 ---- ---- ---- ---- 170.80 -1.70 172.50 2490 ---- ---- ---- ---- 170.20 -1.70 171.90 2495 ---- ---- ---- ---- 169.60 -1.70 171.30 2500 ---- ---- ---- ---- 169.00 -1.80 170.80 2505 ---- ---- ---- ---- 168.50 -1.70 170.20 2510 ---- ---- ---- ---- 167.90 -1.70 169.60 2515 ---- ---- ---- ---- 167.40 -1.70 169.10 2520 ---- ---- ---- ---- 166.80 -1.70 168.50 2525 ---- ---- ---- ---- 166.30 -1.70 168.00 2530 ---- ---- ---- ---- 165.80 -1.70 167.50 2535 ---- ---- ---- ---- 165.30 -1.60 166.90 2540 ---- ---- ---- ---- 164.80 -1.60 166.40 2545 ---- ---- ---- ---- 164.30 -1.60 165.90 2550 ---- ---- ---- ---- 163.80 -1.60 165.40 2560 ---- ---- ---- ---- 162.80 -1.60 164.40 2570 ---- ---- ---- ---- 161.80 -1.70 163.50 2575 ---- ---- ---- ---- 161.40 -1.60 163.00 2580 ---- ---- ---- ---- 160.90 -1.60 162.50 2590 ---- ---- ---- ---- 160.00 -1.60 161.60 2600 ---- ---- ---- ---- 159.10 -1.60 160.70 2610 ---- ---- ---- ---- 158.30 -1.50 159.80 2620 ---- ---- ---- ---- 157.40 -1.60 159.00 2625 ---- ---- ---- ---- 157.00 -1.60 158.60 2630 ---- ---- ---- ---- 156.60 -1.60 158.20 2640 ---- ---- ---- ---- 155.80 -1.60 157.40 2650 ---- ---- ---- ---- 155.00 -1.60 156.60 2675 ---- ---- ---- ---- 153.20 -1.50 154.70 2700 ---- ---- ---- ---- 151.50 -1.50 153.00 2725 ---- ---- ---- ---- 149.90 -1.50 151.40 2750 ---- ---- ---- ---- 148.40 -1.40 149.80 2775 ---- ---- ---- ---- 147.00 -1.40 148.40 2800 ---- ---- ---- ---- 145.70 -1.40 147.10 2825 ---- ---- ---- ---- 144.50 -1.40 145.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 600.40 -4.00 604.40 1650 ---- ---- ---- ---- 580.60 -3.80 584.40 1675 ---- ---- ---- ---- 561.10 -3.80 564.90 1700 ---- ---- ---- ---- 542.00 -3.70 545.70 1725 ---- ---- ---- ---- 523.30 -3.60 526.90 1750 ---- ---- ---- ---- 504.90 -3.50 508.40 1775 ---- ---- ---- ---- 486.90 -3.40 490.30 1800 ---- ---- ---- ---- 469.30 -3.30 472.60 1820 ---- ---- ---- ---- 455.40 -3.30 458.70 1825 ---- ---- ---- ---- 451.90 -3.30 455.20 1830 ---- ---- ---- ---- 448.50 -3.30 451.80 1840 ---- ---- ---- ---- 441.70 -3.20 444.90 1850 ---- ---- ---- ---- 435.00 -3.20 438.20 1860 ---- ---- ---- ---- 428.30 -3.10 431.40 1870 ---- ---- ---- ---- 421.60 -3.20 424.80 1875 ---- ---- ---- ---- 418.30 -3.20 421.50 1880 ---- ---- ---- ---- 415.00 -3.20 418.20 1890 ---- ---- ---- ---- 408.50 -3.10 411.60 1900 ---- ---- ---- ---- 402.00 -3.10 405.10 1910 ---- ---- ---- ---- 395.60 -3.00 398.60 1915 ---- ---- ---- ---- 392.40 -3.00 395.40 1920 ---- ---- ---- ---- 389.20 -3.10 392.30 1925 ---- ---- ---- ---- 386.10 -3.00 389.10 1930 ---- ---- ---- ---- 382.90 -3.00 385.90 1935 ---- ---- ---- ---- 379.80 -3.00 382.80 1940 ---- ---- ---- ---- 376.70 -2.90 379.60 1945 ---- ---- ---- ---- 373.60 -2.90 376.50 1950 ---- ---- ---- ---- 370.50 -2.90 373.40 1955 ---- ---- ---- ---- 367.40 -2.90 370.30 1960 ---- ---- ---- ---- 364.30 -2.90 367.20 1965 ---- ---- ---- ---- 361.20 -2.90 364.10 1970 ---- ---- ---- ---- 358.20 -2.90 361.10 1975 ---- ---- ---- ---- 355.20 -2.80 358.00 1980 ---- ---- ---- ---- 352.20 -2.80 355.00 1985 ---- ---- ---- ---- 349.20 -2.80 352.00 1990 ---- ---- ---- ---- 346.20 -2.80 349.00 1995 ---- ---- ---- ---- 343.20 -2.80 346.00 2000 ---- ---- ---- ---- 340.30 -2.70 343.00 2005 ---- ---- ---- ---- 337.30 -2.80 340.10 2010 ---- ---- ---- ---- 334.40 -2.80 337.20 2015 ---- ---- ---- ---- 331.50 -2.80 334.30 2020 ---- ---- ---- ---- 328.70 -2.70 331.40 2025 ---- ---- ---- ---- 325.80 -2.70 328.50 2030 ---- ---- ---- ---- 323.00 -2.70 325.70 2035 ---- ---- ---- ---- 320.20 -2.70 322.90 2040 ---- ---- ---- ---- 317.40 -2.70 320.10 2045 ---- ---- ---- ---- 314.70 -2.70 317.40 2050 ---- ---- ---- ---- 312.00 -2.70 314.70 2055 ---- ---- ---- ---- 309.30 -2.70 312.00 2060 ---- ---- ---- ---- 306.70 -2.60 309.30 2065 ---- ---- ---- ---- 304.10 -2.60 306.70 2070 ---- ---- ---- ---- 301.50 -2.60 304.10 2075 ---- ---- ---- ---- 298.90 -2.60 301.50 2080 ---- ---- ---- ---- 296.40 -2.60 299.00 2085 ---- ---- ---- ---- 293.90 -2.60 296.50 2090 ---- ---- ---- ---- 291.50 -2.60 294.10 2095 ---- ---- ---- ---- 289.10 -2.50 291.60 2100 ---- ---- ---- ---- 286.70 -2.50 289.20 2105 ---- ---- ---- ---- 284.40 -2.50 286.90 2110 ---- ---- ---- ---- 282.10 -2.50 284.60 2115 ---- ---- ---- ---- 279.80 -2.50 282.30 2120 ---- ---- ---- ---- 277.50 -2.50 280.00 2125 ---- ---- ---- ---- 275.30 -2.50 277.80 2130 ---- ---- ---- ---- 273.20 -2.40 275.60 2135 ---- ---- ---- ---- 271.00 -2.50 273.50 2140 ---- ---- ---- ---- 268.90 -2.50 271.40 2145 ---- ---- ---- ---- 266.90 -2.40 269.30 2150 ---- ---- ---- ---- 264.80 -2.40 267.20 2155 ---- ---- ---- ---- 262.80 -2.40 265.20 2160 ---- ---- ---- ---- 260.90 -2.30 263.20 2165 ---- ---- ---- ---- 258.90 -2.40 261.30 2170 ---- ---- ---- ---- 257.00 -2.40 259.40 2175 ---- ---- ---- ---- 255.10 -2.30 257.40 2180 ---- ---- ---- ---- 253.20 -2.40 255.60 2185 ---- ---- ---- ---- 251.40 -2.30 253.70 2190 ---- ---- ---- ---- 249.60 -2.30 251.90 2195 ---- ---- ---- ---- 247.80 -2.30 250.10 2200 ---- ---- ---- ---- 246.10 -2.30 248.40 2205 ---- ---- ---- ---- 244.40 -2.20 246.60 2210 ---- ---- ---- ---- 242.70 -2.20 244.90 2215 ---- ---- ---- ---- 241.00 -2.30 243.30 2220 ---- ---- ---- ---- 239.40 -2.20 241.60 2225 ---- ---- ---- ---- 237.80 -2.20 240.00 2230 ---- ---- ---- ---- 236.20 -2.20 238.40 2235 ---- ---- ---- ---- 234.70 -2.20 236.90 2240 ---- ---- ---- ---- 233.20 -2.20 235.40 2245 ---- ---- ---- ---- 231.70 -2.20 233.90 2250 ---- ---- ---- ---- 230.20 -2.20 232.40 2255 ---- ---- ---- ---- 228.80 -2.20 231.00 2260 ---- ---- ---- ---- 227.40 -2.20 229.60 2265 ---- ---- ---- ---- 226.10 -2.10 228.20 2270 ---- ---- ---- ---- 224.70 -2.20 226.90 2275 ---- ---- ---- ---- 223.40 -2.20 225.60 2280 ---- ---- ---- ---- 222.20 -2.10 224.30 2285 ---- ---- ---- ---- 220.90 -2.10 223.00 2290 ---- ---- ---- ---- 219.70 -2.10 221.80 2295 ---- ---- ---- ---- 218.50 -2.10 220.60 2300 ---- ---- ---- ---- 217.40 -2.00 219.40 2305 ---- ---- ---- ---- 216.20 -2.10 218.30 2310 ---- ---- ---- ---- 215.10 -2.10 217.20 2315 ---- ---- ---- ---- 214.00 -2.10 216.10 2320 ---- ---- ---- ---- 213.00 -2.00 215.00 2325 ---- ---- ---- ---- 211.90 -2.10 214.00 2330 ---- ---- ---- ---- 210.90 -2.00 212.90 2335 ---- ---- ---- ---- 209.90 -2.00 211.90 2340 ---- ---- ---- ---- 209.00 -1.90 210.90 2345 ---- ---- ---- ---- 208.00 -2.00 210.00 2350 ---- ---- ---- ---- 207.10 -1.90 209.00 2355 ---- ---- ---- ---- 206.20 -1.90 208.10 2360 ---- ---- ---- ---- 205.30 -1.90 207.20 2365 ---- ---- ---- ---- 204.40 -1.90 206.30 2370 ---- ---- ---- ---- 203.50 -1.90 205.40 2375 ---- ---- ---- ---- 202.70 -1.90 204.60 2380 ---- ---- ---- ---- 201.80 -2.00 203.80 2385 ---- ---- ---- ---- 201.00 -1.90 202.90 2390 ---- ---- ---- ---- 200.20 -1.90 202.10 2395 ---- ---- ---- ---- 199.50 -1.80 201.30 2400 ---- ---- ---- ---- 198.70 -1.90 200.60 2405 ---- ---- ---- ---- 197.90 -1.90 199.80 2410 ---- ---- ---- ---- 197.20 -1.90 199.10 2415 ---- ---- ---- ---- 196.50 -1.80 198.30 2420 ---- ---- ---- ---- 195.70 -1.90 197.60 2425 ---- ---- ---- ---- 195.00 -1.90 196.90 2430 ---- ---- ---- ---- 194.40 -1.80 196.20 2435 ---- ---- ---- ---- 193.70 -1.80 195.50 2440 ---- ---- ---- ---- 193.00 -1.80 194.80 2445 ---- ---- ---- ---- 192.40 -1.80 194.20 2450 ---- ---- ---- ---- 191.70 -1.80 193.50 2455 ---- ---- ---- ---- 191.10 -1.80 192.90 2460 ---- ---- ---- ---- 190.40 -1.80 192.20 2465 ---- ---- ---- ---- 189.80 -1.80 191.60 2470 ---- ---- ---- ---- 189.20 -1.80 191.00 2475 ---- ---- ---- ---- 188.60 -1.80 190.40 2480 ---- ---- ---- ---- 188.00 -1.80 189.80 2485 ---- ---- ---- ---- 187.40 -1.80 189.20 2490 ---- ---- ---- ---- 186.90 -1.70 188.60 2495 ---- ---- ---- ---- 186.30 -1.70 188.00 2500 ---- ---- ---- ---- 185.70 -1.80 187.50 2505 ---- ---- ---- ---- 185.20 -1.70 186.90 2510 ---- ---- ---- ---- 184.60 -1.70 186.30 2515 ---- ---- ---- ---- 184.10 -1.70 185.80 2520 ---- ---- ---- ---- 183.60 -1.70 185.30 2525 ---- ---- ---- ---- 183.00 -1.70 184.70 2530 ---- ---- ---- ---- 182.50 -1.70 184.20 2535 ---- ---- ---- ---- 182.00 -1.70 183.70 2540 ---- ---- ---- ---- 181.50 -1.70 183.20 2545 ---- ---- ---- ---- 181.00 -1.70 182.70 2550 ---- ---- ---- ---- 180.50 -1.70 182.20 2555 ---- ---- ---- ---- 180.00 -1.70 181.70 2560 ---- ---- ---- ---- 179.50 -1.70 181.20 2565 ---- ---- ---- ---- 179.10 -1.60 180.70 2570 ---- ---- ---- ---- 178.60 -1.60 180.20 2575 ---- ---- ---- ---- 178.10 -1.70 179.80 2580 ---- ---- ---- ---- 177.70 -1.60 179.30 2590 ---- ---- ---- ---- 176.80 -1.60 178.40 2600 ---- ---- ---- ---- 175.90 -1.60 177.50 2610 ---- ---- ---- ---- 175.10 -1.60 176.70 2620 ---- ---- ---- ---- 174.30 -1.50 175.80 2625 ---- ---- ---- ---- 173.90 -1.50 175.40 2630 ---- ---- ---- ---- 173.50 -1.50 175.00 2640 ---- ---- ---- ---- 172.70 -1.50 174.20 2650 ---- ---- ---- ---- 171.90 -1.60 173.50 2660 ---- ---- ---- ---- 171.20 -1.50 172.70 2675 ---- ---- ---- ---- 170.10 -1.60 171.70 2700 ---- ---- ---- ---- 168.40 -1.60 170.00 2725 ---- ---- ---- ---- 166.90 -1.50 168.40 2750 ---- ---- ---- ---- 165.40 -1.50 166.90 2775 ---- ---- ---- ---- 164.10 -1.40 165.50 2800 ---- ---- ---- ---- 162.80 -1.50 164.30 2825 ---- ---- ---- ---- 161.70 -1.40 163.10 2850 ---- ---- ---- ---- 160.60 -1.40 162.00 OG JUN29 Gold Option CALL 1725 ---- ---- ---- ---- 538.00 -3.50 541.50 1750 ---- ---- ---- ---- 519.80 -3.40 523.20 1775 ---- ---- ---- ---- 501.90 -3.30 505.20 1800 ---- ---- ---- ---- 484.30 -3.30 487.60 1825 ---- ---- ---- ---- 467.10 -3.30 470.40 1850 ---- ---- ---- ---- 450.30 -3.10 453.40 1875 ---- ---- ---- ---- 433.70 -3.10 436.80 1900 ---- ---- ---- ---- 417.50 -3.00 420.50 1920 ---- ---- ---- ---- 404.80 -2.90 407.70 1925 ---- ---- ---- ---- 401.60 -3.00 404.60 1930 ---- ---- ---- ---- 398.50 -2.90 401.40 1940 ---- ---- ---- ---- 392.20 -2.90 395.10 1950 ---- ---- ---- ---- 386.10 -2.80 388.90 1960 ---- ---- ---- ---- 379.90 -2.90 382.80 1970 ---- ---- ---- ---- 373.80 -2.90 376.70 1975 ---- ---- ---- ---- 370.80 -2.80 373.60 1980 ---- ---- ---- ---- 367.80 -2.80 370.60 1990 ---- ---- ---- ---- 361.80 -2.80 364.60 2000 ---- ---- ---- ---- 355.90 -2.70 358.60 2010 ---- ---- ---- ---- 350.00 -2.80 352.80 2015 ---- ---- ---- ---- 347.10 ---- ---- 2020 ---- ---- ---- ---- 344.20 -2.70 346.90 2025 ---- ---- ---- ---- 341.40 -2.70 344.10 2030 ---- ---- ---- ---- 338.50 -2.70 341.20 2035 ---- ---- ---- ---- 335.70 -2.70 338.40 2040 ---- ---- ---- ---- 332.90 -2.70 335.60 2045 ---- ---- ---- ---- 330.20 -2.60 332.80 2050 ---- ---- ---- ---- 327.40 -2.70 330.10 2055 ---- ---- ---- ---- 324.70 -2.60 327.30 2060 ---- ---- ---- ---- 322.00 -2.70 324.70 2065 ---- ---- ---- ---- 319.40 -2.60 322.00 2070 ---- ---- ---- ---- 316.80 -2.60 319.40 2075 ---- ---- ---- ---- 314.20 -2.60 316.80 2080 ---- ---- ---- ---- 311.60 -2.60 314.20 2085 ---- ---- ---- ---- 309.10 -2.60 311.70 2090 ---- ---- ---- ---- 306.60 -2.60 309.20 2095 ---- ---- ---- ---- 304.20 -2.50 306.70 2100 ---- ---- ---- ---- 301.80 -2.50 304.30 2105 ---- ---- ---- ---- 299.40 -2.50 301.90 2110 ---- ---- ---- ---- 297.00 -2.50 299.50 2115 ---- ---- ---- ---- 294.70 -2.50 297.20 2120 ---- ---- ---- ---- 292.40 -2.50 294.90 2125 ---- ---- ---- ---- 290.20 -2.40 292.60 2130 ---- ---- ---- ---- 288.00 -2.40 290.40 2135 ---- ---- ---- ---- 285.80 -2.40 288.20 2140 ---- ---- ---- ---- 283.70 -2.40 286.10 2145 ---- ---- ---- ---- 281.60 -2.40 284.00 2150 ---- ---- ---- ---- 279.50 -2.40 281.90 2155 ---- ---- ---- ---- 277.50 -2.40 279.90 2160 ---- ---- ---- ---- 275.50 -2.30 277.80 2165 ---- ---- ---- ---- 273.50 -2.30 275.80 2170 ---- ---- ---- ---- 271.60 -2.30 273.90 2175 ---- ---- ---- ---- 269.60 -2.40 272.00 2180 ---- ---- ---- ---- 267.70 -2.40 270.10 2185 ---- ---- ---- ---- 265.90 -2.30 268.20 2190 ---- ---- ---- ---- 264.00 -2.30 266.30 2195 ---- ---- ---- ---- 262.20 -2.30 264.50 2200 ---- ---- ---- ---- 260.50 -2.20 262.70 2205 ---- ---- ---- ---- 258.70 -2.30 261.00 2210 ---- ---- ---- ---- 257.00 -2.20 259.20 2215 ---- ---- ---- ---- 255.30 -2.20 257.50 2220 ---- ---- ---- ---- 253.60 -2.30 255.90 2225 ---- ---- ---- ---- 252.00 -2.20 254.20 2230 ---- ---- ---- ---- 250.40 -2.20 252.60 2235 ---- ---- ---- ---- 248.80 -2.20 251.00 2240 ---- ---- ---- ---- 247.30 -2.20 249.50 2245 ---- ---- ---- ---- 245.80 -2.20 248.00 2250 ---- ---- ---- ---- 244.30 -2.20 246.50 2255 ---- ---- ---- ---- 242.90 -2.10 245.00 2260 ---- ---- ---- ---- 241.50 -2.10 243.60 2265 ---- ---- ---- ---- 240.10 -2.10 242.20 2270 ---- ---- ---- ---- 238.70 -2.10 240.80 2275 ---- ---- ---- ---- 237.40 -2.10 239.50 2280 ---- ---- ---- ---- 236.10 -2.10 238.20 2285 ---- ---- ---- ---- 234.90 -2.10 237.00 2290 ---- ---- ---- ---- 233.70 -2.00 235.70 2295 ---- ---- ---- ---- 232.50 -2.00 234.50 2300 ---- ---- ---- ---- 231.30 -2.00 233.30 2305 ---- ---- ---- ---- 230.20 -2.00 232.20 2310 ---- ---- ---- ---- 229.00 -2.10 231.10 2315 ---- ---- ---- ---- 227.90 -2.10 230.00 2320 ---- ---- ---- ---- 226.90 -2.00 228.90 2325 ---- ---- ---- ---- 225.80 -2.00 227.80 2330 ---- ---- ---- ---- 224.80 -2.00 226.80 2335 ---- ---- ---- ---- 223.80 -2.00 225.80 2340 ---- ---- ---- ---- 222.80 -2.00 224.80 2345 ---- ---- ---- ---- 221.90 -1.90 223.80 2350 ---- ---- ---- ---- 220.90 -2.00 222.90 2355 ---- ---- ---- ---- 220.00 -1.90 221.90 2360 ---- ---- ---- ---- 219.10 -1.90 221.00 2365 ---- ---- ---- ---- 218.20 -1.90 220.10 2370 ---- ---- ---- ---- 217.30 -1.90 219.20 2375 ---- ---- ---- ---- 216.40 -1.90 218.30 2380 ---- ---- ---- ---- 215.50 -1.90 217.40 2385 ---- ---- ---- ---- 214.70 -1.90 216.60 2390 ---- ---- ---- ---- 213.80 -1.90 215.70 2395 ---- ---- ---- ---- 213.00 -1.90 214.90 2400 ---- ---- ---- ---- 212.20 -1.80 214.00 2405 ---- ---- ---- ---- 211.30 -1.90 213.20 2410 ---- ---- ---- ---- 210.50 -1.90 212.40 2415 ---- ---- ---- ---- 209.70 -1.90 211.60 2420 ---- ---- ---- ---- 208.90 -1.90 210.80 2425 ---- ---- ---- ---- 208.20 -1.80 210.00 2430 ---- ---- ---- ---- 207.40 -1.80 209.20 2435 ---- ---- ---- ---- 206.60 -1.80 208.40 2440 ---- ---- ---- ---- 205.90 -1.80 207.70 2445 ---- ---- ---- ---- 205.10 -1.80 206.90 2450 ---- ---- ---- ---- 204.40 -1.80 206.20 2455 ---- ---- ---- ---- 203.60 -1.80 205.40 2460 ---- ---- ---- ---- 202.90 -1.80 204.70 2465 ---- ---- ---- ---- 202.20 -1.80 204.00 2470 ---- ---- ---- ---- 201.50 -1.80 203.30 2475 ---- ---- ---- ---- 200.80 -1.80 202.60 2480 ---- ---- ---- ---- 200.10 -1.80 201.90 2485 ---- ---- ---- ---- 199.40 -1.80 201.20 2490 ---- ---- ---- ---- 198.80 -1.70 200.50 2495 ---- ---- ---- ---- 198.10 -1.70 199.80 2500 ---- ---- ---- ---- 197.40 -1.80 199.20 2505 ---- ---- ---- ---- 196.80 -1.70 198.50 2510 ---- ---- ---- ---- 196.10 -1.70 197.80 2515 ---- ---- ---- ---- 195.50 -1.70 197.20 2520 ---- ---- ---- ---- 194.90 -1.70 196.60 2525 ---- ---- ---- ---- 194.20 -1.70 195.90 2530 ---- ---- ---- ---- 193.60 -1.70 195.30 2540 ---- ---- ---- ---- 192.40 -1.70 194.10 2550 ---- ---- ---- ---- 191.20 -1.70 192.90 2560 ---- ---- ---- ---- 190.10 -1.60 191.70 2570 ---- ---- ---- ---- 188.90 -1.70 190.60 2575 ---- ---- ---- ---- 188.40 -1.60 190.00 2580 ---- ---- ---- ---- 187.80 -1.70 189.50 2590 ---- ---- ---- ---- 186.70 -1.70 188.40 2600 ---- ---- ---- ---- 185.70 -1.60 187.30 2610 ---- ---- ---- ---- 184.60 -1.60 186.20 2625 ---- ---- ---- ---- 183.10 -1.60 184.70 2650 ---- ---- ---- ---- 180.70 -1.60 182.30 2675 ---- ---- ---- ---- 178.50 -1.50 180.00 2700 ---- ---- ---- ---- 176.30 -1.60 177.90 2725 ---- ---- ---- ---- 174.30 -1.50 175.80 2750 ---- ---- ---- ---- 172.40 -1.50 173.90 2775 ---- ---- ---- ---- 170.60 -1.50 172.10 2800 ---- ---- ---- ---- 169.00 -1.40 170.40 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 999 2997 1250 ---- ---- ---- ---- .10 .00 .10 222 1275 ---- ---- ---- ---- .10 .00 .10 53 1300 ---- ---- ---- ---- .10 .00 .10 83 1325 ---- ---- ---- ---- .10 .00 .10 436 1350 ---- ---- ---- ---- .10 .00 .10 2076 1375 ---- ---- ---- ---- .10 -.10 .20 369 1400 ---- ---- ---- ---- .10 -.10 .20 751 1420 ---- ---- ---- ---- .10 -.10 .20 38 43 1425 ---- ---- ---- ---- .10 -.10 .20 386 1430 ---- ---- .20A .20A .10 -.20 .30 3 100 1440 ---- ---- .20A .20A .20 -.10 .30 85 1450 ---- ---- .20A .20A .20 -.10 .30 48 1901 1460 ---- ---- .20A .20A .20 -.10 .30 18 1470 ---- ---- ---- ---- .20 -.10 .30 61 1475 .20 .20 .20 .20 .20 -.10 10 .30 197 1480 .20 .20 .20 .20 .20 -.10 10 .30 1 160 1490 .20 .20 .20 .20 .20 -.10 20 .30 90 1500 .20 .20 .20 .20 .20 -.10 210 .30 5715 1510 ---- ---- ---- ---- .20 -.10 .30 52 1515 ---- ---- ---- ---- .30 .00 .30 20 1520 ---- ---- ---- ---- .30 .00 .30 50 1525 ---- ---- ---- ---- .30 .00 .30 10 218 1530 ---- ---- ---- ---- .30 .00 .30 12 1535 ---- ---- ---- ---- .30 .00 .30 21 1540 ---- ---- .30A .30A .30 -.10 .40 30 1545 ---- ---- ---- ---- .30 -.10 .40 38 1550 .30 .30 .30 .30 .30 -.10 10 .40 77 1555 ---- ---- ---- ---- .30 -.10 .40 30 1560 ---- ---- ---- ---- .30 -.10 .40 1565 ---- ---- .40A .40A .40 -.10 .50 14 1570 ---- ---- .40A .40A .40 -.10 .50 1575 ---- ---- .40A .40A .40 -.10 .50 75 1580 ---- ---- .40A .40A .40 -.10 .50 71 1585 ---- ---- ---- ---- .40 -.10 .50 20 1590 ---- ---- .50A .50A .40 -.20 .60 1 1595 ---- ---- .50A .50A .50 -.10 .60 12 1600 .40 .40 .40 .40 .50 -.10 51 .60 1195 1605 ---- ---- .50A .50A .50 -.10 .60 27 1610 ---- ---- .50A .50A .50 -.10 .60 60 1615 ---- ---- .50A .50A .50 -.10 .60 20 1620 ---- ---- .50A .50A .50 -.10 .60 19 1625 ---- ---- ---- ---- .60 .00 .60 216 1630 ---- ---- .60A .60A .60 -.10 .70 69 1635 ---- ---- .60A .60A .60 -.10 .70 51 1640 ---- ---- .60A .60A .60 -.10 .70 29 1645 ---- ---- .60A .60A .70 .00 .70 182 1650 .70 .70 .50 .60B .70 .00 98 .70 35 348 1655 ---- ---- .70A .70A .70 -.10 .80 17 63 1660 ---- ---- .70A .70A .80 .00 .80 89 1665 ---- ---- ---- ---- .80 .00 .80 4 100 1670 .80 .80 .80 .80 .80 -.10 1 .90 25 53 1675 ---- ---- ---- ---- .90 .00 3 .90 15 226 1680 .90 .90 .90 .90 .90 -.10 22 1.00 21 1685 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 113 1690 1.10 1.10 1.00A 1.10 1.10 .00 3 1.10 2 175 1695 1.10 1.20B 1.00 1.20B 1.20 .00 2 1.20 5 69 1700 1.10 1.40 1.10 1.20A 1.30 .00 37 1.30 34 3988 1705 1.50 1.50 1.20A 1.30A 1.40 .00 34 1.40 28 1710 1.50 1.60B 1.30A 1.60B 1.50 .00 1 1.50 6 59 1715 1.50 1.80B 1.40A 1.80B 1.60 -.10 1 1.70 116 1720 ---- 1.90B 1.50A 1.50A 1.80 .00 1.80 182 1725 1.60 2.10B 1.60 2.10B 1.90 -.10 4 2.00 10 163 1730 1.80 2.30 1.80 2.00A 2.10 -.10 43 2.20 20 54 1735 ---- 2.60B 1.90A 1.90A 2.40 .00 2.40 5 35 1740 3.00 3.00 2.10A 2.40A 2.60 -.10 501 2.70 8 119 1745 ---- 3.20B 2.40A 2.40A 2.90 .00 2.90 66 1750 3.60 3.60 2.60A 3.00A 3.30 .00 519 3.30 59 911 1755 4.10 4.10 2.90A 3.30A 3.60 -.10 5 3.70 16 45 1760 4.50 4.60B 3.20A 3.70A 4.10 .00 9 4.10 13 99 1765 5.20 5.20 3.50A 5.00B 4.60 .00 103 4.60 7 17 1770 5.30 5.80B 3.90A 4.70A 5.20 +.10 60 5.10 10 124 1775 5.50 6.50B 4.40A 5.30A 5.80 .00 76 5.80 30 697 1780 5.70 7.30B 4.90A 6.00A 6.60 +.10 18 6.50 105 212 1785 8.40 8.40 5.50A 6.60A 7.40 +.10 42 7.30 29 763 1790 9.00 9.40B 6.20A 8.70B 8.30 +.10 526 8.20 138 157 1795 10.00 10.60B 7.00A 9.80B 9.40 +.10 38 9.30 528 351 1800 8.10 12.10 7.90A 9.80A 10.60 +.20 995 10.40 765 2685 1805 11.00 13.50B 9.00A 12.40B 11.90 +.20 155 11.70 366 407 1810 11.80 15.20B 10.20A 12.40A 13.40 +.20 313 13.20 423 506 1815 12.70 17.00B 11.40A 15.70B 15.10 +.40 49 14.70 24 183 1820 15.40 19.00 12.90A 15.70A 16.90 +.40 93 16.50 16 936 1825 15.10 21.30B 14.50A 17.80 19.00 +.60 35 18.40 631 1074 1830 17.90 23.70B 16.40A 20.00B 21.20 +.70 424 20.50 233 375 1835 21.90 26.40B 18.40A 22.40B 23.60 +.80 161 22.80 34 209 1840 21.40 29.20B 20.60A 24.60A 26.20 +.80 55 25.40 108 1237 1845 31.20 32.30B 23.00A 27.30A 29.10 +1.00 34 28.10 68 812 1850 27.20 35.60B 25.70A 30.80B 32.10 +1.10 44 31.00 73 2142 1855 35.30 39.00B 28.50A 34.70B 35.40 +1.30 9 34.10 23 1289 1860 36.70 42.60B 31.50A 36.80A 38.80 +1.40 11 37.40 131 849 1865 38.20 46.40B 34.60A 46.40B 42.40 +1.50 3 40.90 16 784 1870 38.10 50.30B 38.00A 44.00A 46.20 +1.70 24 44.50 22 973 1875 ---- 54.30B 41.50A 41.50A 50.10 +1.80 6 48.30 29 1577 1880 56.40 58.50B 45.20A 56.90B 54.10 +1.90 253 52.20 8 890 1885 ---- 62.80B 49.10A 49.10A 58.30 +2.10 2 56.20 7 612 1890 ---- 67.10B 53.10A 53.10A 62.50 +2.10 26 60.40 4 1029 1895 ---- 71.70B 57.20A 57.20A 66.90 +2.30 64.60 788 1900 72.00 76.20B 61.40A 69.60B 71.40 +2.40 59 69.00 9 2548 1905 73.00 80.10B 65.80A 80.00B 76.00 +2.50 1 73.50 1 705 1910 79.40 84.30B 70.30A 78.10A 80.60 +2.50 2 78.10 1 295 1915 ---- 89.30B 74.80A 74.80A 85.30 +2.60 1 82.70 1 1135 1920 ---- 94.00B 79.40A 79.40A 90.00 +2.60 87.40 980 1925 92.50 99.80B 84.00A 92.20A 94.80 +2.70 1 92.10 1 1989 1930 ---- 103.60B 89.50A 89.50A 99.60 +2.70 2 96.90 2 1193 1935 ---- 108.50B 94.20A 94.20A 104.40 +2.70 101.70 50 643 1940 ---- 113.40B 99.10A 99.10A 109.20 +2.70 1 106.50 1 375 1945 ---- 118.30B 103.90A 103.90A 114.10 +2.80 111.30 572 1950 120.60 124.20B 107.90A 116.40A 119.00 +2.80 8 116.20 2 503 1955 ---- 128.10B 113.60A 113.60A 123.90 +2.80 121.10 112 1960 ---- 133.00B 118.50A 118.50A 128.80 +2.80 126.00 1 334 1965 126.70 138.00B 123.40A 123.40A 133.80 +2.90 1 130.90 342 1970 ---- 142.90B 128.40A 128.40A 138.70 +2.90 135.80 70 1975 ---- 148.90B 132.40A 132.40A 143.60 +2.80 140.80 111 1980 ---- 152.80B 138.20A 138.20A 148.60 +2.90 145.70 172 1985 ---- 157.50B 143.20A 143.20A 153.60 +3.00 150.60 102 1990 ---- 162.70B 148.20A 148.20A 158.50 +2.90 155.60 522 1995 ---- 167.40B 153.00A 153.00A 163.50 +3.00 160.50 161 2000 ---- 173.70B 157.10A 157.10A 168.50 +3.00 165.50 405 2005 ---- 177.40B 163.00A 163.00A 173.40 +3.00 170.40 76 2010 ---- 182.30B 167.90A 167.90A 178.40 +3.00 175.40 74 2015 ---- 187.40B 173.00A 173.00A 183.40 +3.00 180.40 272 2020 ---- 192.20B 177.90A 177.90A 188.30 +3.00 185.30 303 2025 ---- 198.60B 182.00A 182.00A 193.30 +3.00 190.30 26 2030 ---- 202.20B 187.90A 187.90A 198.30 +3.00 195.30 26 2035 ---- 207.10B 193.00A 193.00A 203.30 +3.00 200.30 10 2040 ---- 212.10B 197.90A 197.90A 208.30 +3.00 205.30 3 2045 ---- 217.10B 202.80A 202.80A 213.30 +3.10 210.20 4 2050 ---- 223.60B 206.90A 206.90A 218.30 +3.10 215.20 77 2055 ---- 227.10B 212.90A 212.90A 223.30 +3.10 220.20 4 2060 ---- 232.10B 217.90A 217.90A 228.30 +3.10 225.20 27 2065 ---- 237.10B 222.90A 222.90A 233.30 +3.10 230.20 1 2070 ---- 242.10B 227.90A 227.90A 238.20 +3.00 235.20 128 2075 241.20 247.00B 231.80A 242.40B 243.20 +3.00 1 240.20 12 2080 ---- 252.00B 237.70A 237.70A 248.20 +3.00 245.20 94 2085 ---- 257.10B 242.80A 242.80A 253.20 +3.00 250.20 5 2090 ---- 262.00B 247.80A 247.80A 258.20 +3.00 255.20 1 2095 ---- 267.00B 252.80A 252.80A 263.20 +3.00 260.20 6 2100 ---- 272.10B 257.70A 257.70A 268.20 +3.00 265.20 2105 ---- 277.00B 262.80A 262.80A 273.20 +3.00 270.20 2110 ---- 282.00B 267.80A 267.80A 278.20 +3.00 275.20 2115 ---- 287.00B 272.80A 272.80A 283.20 +3.00 280.20 2 2120 ---- 292.00B 277.80A 277.80A 288.20 +3.00 285.20 2 2125 ---- 297.00B 282.70A 282.70A 293.20 +3.00 290.20 16 2130 ---- 302.00B 287.80A 287.80A 298.20 +3.00 295.20 2 2135 ---- 307.00B 292.80A 292.80A 303.20 +3.00 300.20 2140 ---- 312.00B 297.80A 297.80A 308.20 +3.00 305.20 2145 ---- 317.00B 302.80A 302.80A 313.20 +3.00 310.20 2150 ---- 322.00B 307.70A 307.70A 318.20 +3.00 315.20 2155 ---- 327.00B 312.70A 312.70A 323.20 +3.00 320.20 2160 ---- 332.00B 317.70A 317.70A 328.20 +3.00 325.20 2165 ---- 337.00B 322.90A 322.90A 333.20 +3.00 330.20 2170 ---- 342.00B 327.60A 327.60A 338.20 +3.00 335.20 2175 ---- 347.00B 332.10A 332.10A 343.20 +3.00 340.20 2180 ---- 352.00B 337.60A 337.60A 348.20 +3.00 345.20 2185 ---- 357.00B 342.60A 342.60A 353.20 +3.00 350.20 2190 ---- 362.00B 347.60A 347.60A 358.20 +3.00 355.20 2195 ---- 367.00B 352.60A 352.60A 363.20 +3.00 360.20 2200 ---- 372.10B 357.70A 357.70A 368.20 +3.00 365.20 2205 ---- 377.00B 362.90A 362.90A 373.20 +3.00 370.20 2210 ---- 382.00B 367.90A 367.90A 378.20 +3.00 375.20 2215 ---- 387.00B 372.90A 372.90A 383.20 +3.00 380.20 2220 ---- 392.00B 377.60A 377.60A 388.20 +3.00 385.20 2225 ---- 397.00B 382.70A 382.70A 393.20 +3.00 390.20 2230 ---- 402.00B 387.60A 387.60A 398.20 +3.00 395.20 2235 ---- 407.00B 392.60A 392.60A 403.20 +3.00 400.20 2240 ---- 411.90B 397.70A 397.70A 408.20 +3.00 405.20 2245 ---- 417.00B 402.70A 402.70A 413.20 +3.00 410.20 2250 ---- 422.00B 407.70A 407.70A 418.20 +3.00 415.20 2255 ---- 427.00B 412.70A 412.70A 423.20 +3.00 420.20 2260 ---- 432.00B 417.70A 417.70A 428.20 +3.00 425.20 2265 ---- 437.00B 422.70A 422.70A 433.20 +3.00 430.20 2270 ---- 442.00B 427.70A 427.70A 438.20 +3.00 435.20 2275 ---- 447.00B 432.70A 432.70A 443.20 +3.00 440.20 2280 ---- 452.00B 437.70A 437.70A 448.20 +3.00 445.20 2285 ---- 457.00B 442.70A 442.70A 453.20 +3.00 450.20 2290 ---- 462.00B 447.70A 447.70A 458.20 +3.00 455.20 2295 ---- 467.00B 452.70A 452.70A 463.20 +3.00 460.20 2300 ---- 472.00B 457.60A 457.60A 468.20 +3.00 465.20 2305 ---- 476.90B 462.70A 462.70A 473.20 +3.00 470.20 2310 ---- 481.90B 467.70A 467.70A 478.20 +3.00 475.20 2320 ---- 492.20B 477.70A 477.70A 488.20 +3.00 485.20 2325 ---- 497.00B 482.60A 482.60A 493.20 +3.00 490.20 2330 ---- 502.00B 487.70A 487.70A 498.20 +3.00 495.20 2340 ---- 512.00B 497.70A 497.70A 508.20 +3.00 505.20 2350 ---- 522.00B 507.60A 507.60A 518.20 +3.00 515.20 2360 ---- 532.00B 517.70A 517.70A 528.20 +3.00 525.20 2370 ---- 542.30B 527.70A 527.70A 538.20 +3.00 535.20 2375 ---- 547.00B 532.60A 532.60A 543.20 +3.00 540.20 2380 ---- 552.00B 537.70A 537.70A 548.20 +3.00 545.20 2390 ---- 561.90B 547.70A 547.70A 558.20 +3.00 555.20 2400 ---- 572.00B 557.60A 557.60A 568.20 +3.00 565.20 2410 ---- 582.20B 567.60A 567.60A 578.20 +3.00 575.20 2425 ---- 596.90B 582.60A 582.60A 593.20 +3.00 590.20 2450 ---- 622.00B 607.60A 607.60A 618.20 +3.00 615.20 2475 ---- 646.90B 632.60A 632.60A 643.20 +3.00 640.20 2500 ---- 672.20B 657.60A 657.60A 668.20 +3.00 665.20 2525 ---- 696.90B 682.60A 682.60A 693.20 +3.00 690.20 2550 ---- 722.20B 707.60A 707.60A 718.20 +3.00 715.20 2575 ---- 747.00B 732.60A 732.60A 743.20 +3.00 740.20 2600 ---- 772.00B 757.50A 757.50A 768.20 +3.00 765.20 2800 ---- 971.90B 957.50A 957.50A 968.20 +3.00 965.20 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 ---- ---- .10A .10A .10 -.10 .20 1100 ---- ---- .10A .10A .10 -.10 .20 26 599 1110 ---- ---- .10A .10A .10 -.10 .20 1120 ---- ---- .10A .10A .10 -.10 .20 19 1125 ---- ---- .10A .10A .10 -.10 .20 1130 ---- ---- .10A .10A .10 -.10 .20 20 20 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 110 1160 ---- ---- ---- ---- .10 -.10 .20 6 1170 ---- ---- ---- ---- .10 -.10 .20 10 1175 ---- ---- ---- ---- .10 -.10 .20 1180 ---- ---- ---- ---- .10 -.10 .20 3 1185 ---- ---- ---- ---- .10 -.10 .20 13 1190 ---- ---- ---- ---- .10 -.10 .20 1 1195 ---- ---- ---- ---- .10 -.10 .20 13 1200 ---- ---- ---- ---- .10 -.10 100 .20 1295 1205 ---- ---- ---- ---- .10 -.10 .20 1210 ---- ---- .20A .20A .10 -.20 .30 1215 ---- ---- .20A .20A .10 -.20 .30 1220 ---- ---- .20A .20A .10 -.20 .30 15 1225 ---- ---- .20A .20A .10 -.20 .30 249 1230 ---- ---- .20A .20A .10 -.20 .30 1235 ---- ---- .20A .20A .10 -.20 .30 1240 ---- ---- .20A .20A .10 -.20 .30 19 1245 ---- ---- .20A .20A .10 -.20 .30 1250 .10 .20 .10 .20 .10 -.20 11 .30 382 1255 ---- ---- .20A .20A .20 -.10 .30 1260 ---- ---- .20A .20A .20 -.10 .30 17 1265 ---- ---- .20A .20A .20 -.10 .30 1270 ---- ---- .20A .20A .20 -.10 .30 1275 ---- ---- .20A .20A .20 -.10 .30 51 1280 ---- ---- .20A .20A .20 -.10 .30 3 1285 ---- ---- ---- ---- .20 -.10 .30 1290 ---- ---- ---- ---- .20 -.10 .30 3 3 1295 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- .30A .30A .20 -.20 .40 3 392 1305 ---- ---- .30A .30A .20 -.20 .40 1 1310 ---- ---- .30A .30A .20 -.20 .40 3 3 1315 ---- ---- .30A .30A .20 -.20 .40 1320 ---- ---- .30A .30A .20 -.20 .40 7 7 1325 .20 .20 .20 .20 .20 -.20 100 .40 1931 1330 ---- ---- .30A .30A .20 -.20 .40 1 1335 ---- ---- .30A .30A .20 -.20 .40 10 1340 ---- ---- .30A .30A .20 -.20 .40 30 1345 ---- ---- .30A .30A .20 -.20 .40 30 1350 ---- ---- .30A .30A .20 -.20 .40 120 2200 1355 ---- ---- .30A .30A .20 -.20 .40 25 1360 ---- ---- .30A .30A .20 -.20 .40 1365 ---- ---- .30A .30A .20 -.20 .40 23 1370 ---- ---- .30A .30A .20 -.20 .40 56 1375 ---- ---- .30A .30A .30 -.10 .40 742 1380 ---- ---- .30A .30A .30 -.10 .40 32 1385 ---- ---- .30A .30A .30 -.10 .40 12 1390 ---- ---- .30A .30A .30 -.10 .40 20 1395 ---- ---- .30A .30A .30 -.10 .40 12 1400 ---- ---- .30A .30A .30 -.10 .40 496 1405 ---- ---- .30A .30A .30 -.10 .40 1410 ---- ---- ---- ---- .30 -.10 .40 1415 ---- ---- ---- ---- .30 -.10 .40 1420 ---- ---- ---- ---- .30 -.10 .40 1425 .30 .30 .30 .30 .30 -.10 20 .40 142 1430 ---- ---- ---- ---- .30 -.10 .40 1435 ---- ---- ---- ---- .30 -.10 .40 40 1440 ---- ---- ---- ---- .30 -.10 .40 514 1445 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- .40A .40A .30 -.20 .50 1622 1455 ---- ---- .40A .40A .30 -.20 .50 38 1460 ---- ---- .40A .40A .40 -.10 .50 2 1465 ---- ---- .40A .40A .40 -.10 .50 83 1470 ---- ---- .40A .40A .40 -.10 .50 4 1475 ---- ---- .40A .40A .40 -.10 .50 79 1480 .40 .40 .40 .40 .40 -.10 15 .50 3 1485 ---- ---- ---- ---- .40 -.10 .50 1490 ---- ---- ---- ---- .40 -.10 .50 25 1495 ---- ---- ---- ---- .40 -.10 .50 3 1500 ---- ---- ---- ---- .40 -.10 15 .50 22 1651 1505 ---- ---- .50A .50A .40 -.20 .60 11 1510 ---- ---- .50A .50A .50 -.10 .60 25 1515 ---- ---- .50A .50A .50 -.10 .60 40 1520 ---- ---- .50A .50A .50 -.10 .60 100 1525 ---- ---- ---- ---- .50 -.10 .60 210 1530 ---- ---- ---- ---- .50 -.10 .60 20 1535 ---- ---- .60A .60A .50 -.20 .70 1000 1540 ---- ---- .60A .60A .60 -.10 .70 3 1545 ---- ---- .60A .60A .60 -.10 .70 23 1550 .50 .50 .50 .50 .60 -.10 39 .70 3213 1555 ---- ---- ---- ---- .60 -.10 .70 59 1560 ---- ---- .70A .70A .70 -.10 .80 6 1565 ---- ---- .70A .70A .70 -.10 .80 1570 ---- ---- .70A .70A .70 -.10 .80 12 1575 ---- ---- .80A .80A .70 -.20 .90 490 1580 ---- ---- .80A .80A .80 -.10 .90 34 1585 .80 .80 .80 .80 .80 -.10 12 .90 40 1590 ---- ---- .90A .90A .90 -.10 8 1.00 19 1595 ---- ---- .90A .90A .90 -.10 1.00 2 1600 1.00 1.00 1.00 1.00 1.00 .00 1 1.00 11 1403 1605 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 19 1610 ---- ---- 1.00A 1.00A 1.10 .00 1.10 24 1615 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 16 1620 ---- ---- 1.10A 1.10A 1.20 .00 1.20 6 1625 1.30 1.30 1.20A 1.30 1.30 .00 23 1.30 159 1630 ---- ---- 1.20A 1.20A 1.40 .00 1.40 85 1635 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 2 1640 ---- ---- 1.40A 1.40A 1.50 .00 1.50 1 3 1645 ---- ---- 1.50A 1.50A 1.60 .00 11 1.60 1 49 1650 1.90 1.90 1.60 1.70B 1.80 .00 102 1.80 59 536 1655 2.00 2.00 1.70A 1.80A 1.90 .00 1 1.90 12 1660 2.00 2.00 1.80A 1.90 2.00 .00 31 2.00 14 92 1665 2.00 2.20B 1.90A 2.20B 2.20 +.10 2 2.10 1 24 1670 ---- 2.40B 2.00A 2.00A 2.30 .00 15 2.30 2 70 1675 2.70 2.70 2.10A 2.40 2.50 .00 37 2.50 50 1092 1680 2.70 2.80B 2.30A 2.80B 2.70 .00 1 2.70 1 21 1685 ---- 3.10B 2.50A 2.50A 2.90 .00 2.90 1 11 1690 ---- 3.30B 2.70A 2.70A 3.20 +.10 3.10 5 30 1695 ---- 3.60B 2.90A 2.90A 3.40 .00 18 3.40 2 115 1700 3.70 4.00B 3.10A 3.60A 3.70 .00 210 3.70 189 5084 1705 ---- 4.30B 3.40A 3.40A 4.00 .00 4.00 3 187 1710 ---- 4.70B 3.60A 3.60A 4.40 +.10 2 4.30 17 272 1715 ---- 5.10B 3.90A 3.90A 4.80 +.10 2002 4.70 16 58 1720 5.40 5.60B 4.30A 5.30B 5.20 +.10 45 5.10 30 88 1725 4.60 6.10B 4.60 5.30 5.70 +.10 77 5.60 11 621 1730 5.30 6.60B 5.00A 6.60B 6.20 +.10 11 6.10 54 135 1735 6.70 7.20B 5.50A 6.90B 6.80 +.20 2 6.60 176 610 1740 ---- 7.90B 6.00A 6.00A 7.40 +.20 28 7.20 54 1123 1745 8.20 8.60B 6.50A 7.50A 8.10 +.30 2 7.80 9 32 1750 8.00 9.40B 7.10A 8.30A 8.80 +.30 249 8.50 185 2512 1755 9.10 10.30B 7.70A 10.30B 9.60 +.30 12 9.30 556 599 1760 10.30 11.20B 8.40A 9.90A 10.50 +.30 29 10.20 100 182 1765 9.30 12.30B 9.20A 11.70B 11.50 +.40 32 11.10 4 255 1770 10.00 13.40B 10.00 12.80B 12.50 +.50 36 12.00 8 245 1775 12.20 14.60B 10.90A 14.50B 13.60 +.50 303 13.10 140 1389 1780 13.60 15.90B 12.00A 13.00A 14.80 +.50 377 14.30 299 269 1785 15.50 17.30B 13.00A 15.20A 16.10 +.50 307 15.60 33 2242 1790 18.20 18.80B 14.20A 16.60A 17.50 +.60 61 16.90 75 1114 1795 15.80 20.40B 15.50A 20.20B 19.00 +.60 6 18.40 11 194 1800 16.80 22.10B 16.80 19.50A 20.60 +.70 1852 19.90 1206 7733 1805 20.60 23.90B 18.30A 19.80A 22.30 +.70 25 21.60 27 348 1810 20.20 25.90B 19.80 22.90A 24.20 +.90 70 23.30 347 793 1815 23.00 27.90B 21.60A 24.80A 26.10 +.90 7 25.20 158 253 1820 30.00 30.00 23.40A 26.80A 28.20 +1.00 29 27.20 428 565 1825 25.90 32.40B 25.30A 28.90A 30.40 +1.10 63 29.30 924 2361 1830 27.50 34.90B 27.30A 31.20A 32.70 +1.10 418 31.60 174 1207 1835 30.00 37.50B 29.50A 34.30B 35.20 +1.20 82 34.00 732 1298 1840 34.50 40.20B 31.90A 36.10A 37.70 +1.20 20 36.50 115 1000 1845 38.70 43.10B 34.30A 42.70B 40.50 +1.40 177 39.10 21 1486 1850 40.60 46.10B 36.90A 41.60A 43.30 +1.40 29 41.90 499 3262 1855 46.80 49.20B 39.60A 44.60A 46.40 +1.60 15 44.80 8 483 1860 50.60 52.50B 42.50A 51.90B 49.50 +1.60 5 47.90 19 529 1865 ---- 55.90B 45.50A 45.50A 52.80 +1.80 51.00 4 291 1870 52.90 59.40B 48.60A 48.60A 56.10 +1.70 2 54.40 2 876 1875 55.00 63.00B 51.80A 63.00B 59.70 +1.90 10 57.80 38 2502 1880 ---- 66.70B 55.20A 55.20A 63.30 +2.00 1 61.30 50 1154 1885 ---- 70.60B 58.70A 58.70A 67.00 +2.00 2 65.00 7 276 1890 ---- 74.50B 62.20A 62.20A 70.80 +2.10 1 68.70 2 1223 1895 ---- 78.50B 65.90A 65.90A 74.70 +2.20 72.50 627 1900 71.00 82.60B 69.60A 76.50A 78.70 +2.20 20 76.50 88 5215 1905 ---- 86.80B 73.50A 73.50A 82.80 +2.30 80.50 372 1910 ---- 91.00B 77.60A 77.60A 86.90 +2.30 19 84.60 3 409 1915 ---- 95.30B 81.60A 81.60A 91.10 +2.30 1 88.80 281 1920 ---- 99.70B 85.80A 85.80A 95.40 +2.40 93.00 35 536 1925 ---- 104.10B 90.00A 90.00A 99.80 +2.50 1 97.30 1561 1930 ---- 108.60B 94.30A 94.30A 104.20 +2.50 101.70 16 725 1935 ---- 113.20B 98.60A 98.60A 108.70 +2.60 106.10 336 1940 ---- 117.70B 103.00A 103.00A 113.20 +2.60 110.60 223 1945 ---- 122.30B 107.50A 107.50A 117.70 +2.60 115.10 390 1950 ---- 127.00B 112.00A 112.00A 122.30 +2.60 119.70 210 1841 1955 ---- 130.60B 116.50A 116.50A 127.00 +2.70 124.30 300 1960 ---- 135.30B 121.10A 121.10A 131.60 +2.70 128.90 313 1965 ---- 139.90B 125.70A 125.70A 136.30 +2.70 133.60 283 1970 ---- 144.60B 130.40A 130.40A 141.00 +2.70 138.30 1 1654 1975 143.30 150.70B 135.00A 143.20A 145.80 +2.80 2 143.00 1296 1980 ---- 154.20B 140.60A 140.60A 150.50 +2.70 147.80 3 198 1985 ---- 159.00B 145.60A 145.60A 155.30 +2.80 152.50 224 1990 ---- 164.00B 150.40A 150.40A 160.10 +2.80 157.30 624 1995 ---- 168.70B 155.10A 155.10A 165.00 +2.80 162.20 370 2000 167.20 174.80B 158.80A 174.80B 169.80 +2.80 6 167.00 1303 2005 ---- 178.50B 164.80A 164.80A 174.70 +2.90 171.80 353 2010 ---- 183.40B 169.60A 169.60A 179.50 +2.80 30 176.70 307 2015 ---- 188.30B 174.50A 174.50A 184.40 +2.90 181.50 649 2020 ---- 193.00B 179.60A 179.60A 189.30 +2.90 186.40 80 2025 ---- 199.20B 183.00A 183.00A 194.20 +2.90 20 191.30 10 355 2030 ---- 203.00B 189.10A 189.10A 199.10 +2.90 10 196.20 375 2035 ---- 207.80B 194.00A 194.00A 204.00 +2.90 201.10 157 2040 ---- 212.80B 198.90A 198.90A 208.90 +2.90 206.00 98 2045 ---- 217.80B 204.10A 204.10A 213.80 +2.90 210.90 14 2050 ---- 224.00B 207.50A 207.50A 218.80 +2.90 215.90 7 199 2055 ---- 227.60B 213.70A 213.70A 223.70 +2.90 220.80 1 26 2060 ---- 232.50B 218.60A 218.60A 228.70 +3.00 225.70 87 2065 ---- 237.50B 223.50A 223.50A 233.60 +2.90 230.70 6 2070 ---- 242.50B 228.50A 228.50A 238.60 +3.00 235.60 1 62 2075 245.90 248.70B 232.20A 240.90A 243.50 +2.90 2 240.60 297 2080 ---- 252.30B 238.40A 238.40A 248.50 +3.00 245.50 1 35 2085 ---- 257.30B 243.40A 243.40A 253.40 +2.90 250.50 222 2090 ---- 262.30B 248.30A 248.30A 258.40 +3.00 255.40 119 2095 ---- 267.20B 253.30A 253.30A 263.40 +3.00 260.40 46 2100 ---- 273.50B 257.00A 257.00A 268.30 +2.90 265.40 11 639 2105 ---- 277.20B 263.20A 263.20A 273.30 +3.00 270.30 2 2110 ---- 282.20B 268.20A 268.20A 278.30 +3.00 275.30 82 2115 ---- 287.30B 273.20A 273.20A 283.30 +3.00 280.30 15 2120 ---- 292.20B 278.10A 278.10A 288.30 +3.00 285.30 11 2125 ---- 298.40B 281.90A 281.90A 293.30 +3.00 290.30 2130 ---- 302.10B 288.10A 288.10A 298.20 +3.00 295.20 24 2135 ---- 307.10B 293.20A 293.20A 303.20 +3.00 300.20 5 2140 ---- 312.20B 298.20A 298.20A 308.20 +3.00 305.20 8 2145 ---- 317.10B 303.20A 303.20A 313.20 +3.00 310.20 3 2150 ---- 322.10B 307.30A 307.30A 318.20 +3.00 315.20 16 2155 ---- 327.00B 313.10A 313.10A 323.20 +3.00 320.20 3 2160 ---- 332.00B 317.80A 317.80A 328.20 +3.00 325.20 1 2165 ---- 337.00B 323.10A 323.10A 333.20 +3.00 330.20 2170 ---- 342.00B 328.10A 328.10A 338.20 +3.00 335.20 2 2175 ---- 347.10B 332.90A 332.90A 343.20 +3.00 340.20 5 2180 ---- 352.00B 338.10A 338.10A 348.20 +3.00 345.20 4 2185 ---- 357.10B 343.10A 343.10A 353.20 +3.00 350.20 1 2190 ---- 362.00B 348.00A 348.00A 358.20 +3.00 355.20 1 2195 ---- 367.10B 353.00A 353.00A 363.20 +3.00 360.20 1 2200 ---- 372.20B 358.00A 358.00A 368.20 +3.00 365.20 21 2205 ---- 377.10B 363.00A 363.00A 373.20 +3.00 370.20 1 2210 ---- 382.10B 368.30A 368.30A 378.20 +3.00 375.20 2215 ---- 387.00B 373.10A 373.10A 383.20 +3.00 380.20 2220 ---- 392.10B 378.30A 378.30A 388.20 +3.00 385.20 2225 ---- 397.10B 383.20A 383.20A 393.20 +3.00 390.20 2230 ---- 402.00B 388.00A 388.00A 398.20 +3.00 395.20 2235 ---- 407.10B 393.30A 393.30A 403.20 +3.00 400.20 2240 ---- 411.90B 398.30A 398.30A 408.20 +3.00 405.20 2245 ---- 417.10B 402.70A 402.70A 413.20 +3.00 410.20 2250 ---- 422.20B 407.90A 407.90A 418.20 +3.00 415.20 1 2255 ---- 426.90B 413.20A 413.20A 423.20 +3.00 420.20 2260 ---- 431.90B 418.20A 418.20A 428.20 +3.00 425.20 2265 ---- 437.00B 423.20A 423.20A 433.20 +3.00 430.20 2270 ---- 441.90B 428.20A 428.20A 438.20 +3.00 435.20 2275 ---- 447.00B 433.00A 433.00A 443.20 +3.00 440.20 2280 ---- 452.00B 438.00A 438.00A 448.20 +3.00 445.20 2285 ---- 456.90B 443.20A 443.20A 453.20 +3.00 450.20 2290 ---- 462.00B 447.70A 447.70A 458.20 +3.00 455.20 2295 ---- 467.00B 453.30A 453.30A 463.20 +3.00 460.20 2300 ---- 472.20B 458.00A 458.00A 468.20 +3.00 465.20 2305 ---- 477.10B 463.30A 463.30A 473.20 +3.00 470.20 2310 ---- 481.90B 468.30A 468.30A 478.20 +3.00 475.20 2315 ---- 486.90B 473.30A 473.30A 483.20 +3.00 480.20 2320 ---- 492.00B 477.90A 477.90A 488.20 +3.00 485.20 2325 ---- 497.00B 483.00A 483.00A 493.20 +3.00 490.20 2330 ---- 501.90B 488.00A 488.00A 498.20 +3.00 495.20 2335 ---- 506.90B 493.00A 493.00A 503.20 +3.00 500.20 2340 ---- 512.00B 497.90A 497.90A 508.20 +3.00 505.20 2345 ---- 517.00B 503.20A 503.20A 513.20 +3.00 510.20 2350 ---- 522.10B 507.70A 507.70A 518.20 +3.00 515.20 2360 ---- 531.90B 518.00A 518.00A 528.20 +3.00 525.20 2370 ---- 541.90B 528.20A 528.20A 538.20 +3.00 535.20 2375 ---- 547.00B 532.80A 532.80A 543.20 +3.00 540.20 2380 ---- 551.90B 538.00A 538.00A 548.20 +3.00 545.20 2390 ---- 562.00B 548.00A 548.00A 558.20 +3.00 555.20 2400 ---- 572.10B 557.80A 557.80A 568.20 +3.00 565.20 2410 ---- 581.90B 568.20A 568.20A 578.20 +3.00 575.20 2420 ---- 592.00B 578.20A 578.20A 588.20 +3.00 585.20 2425 ---- 597.10B 582.80A 582.80A 593.20 +3.00 590.20 2430 ---- 602.00B 588.20A 588.20A 598.20 +3.00 595.20 2440 ---- 611.90B 598.20A 598.20A 608.20 +3.00 605.20 2450 610.90 622.10B 607.90A 622.10B 618.20 +3.00 2 615.20 90 474 2475 ---- 647.00B 633.00A 633.00A 643.20 +3.00 640.20 2490 ---- 661.90B 648.00A 648.00A 658.20 +3.00 655.20 2500 ---- 672.00B 657.90A 657.90A 668.20 +3.00 665.20 70 2525 ---- 697.00B 683.10A 683.10A 693.20 +3.00 690.20 2550 ---- 722.10B 707.90A 707.90A 718.20 +3.00 715.20 2575 ---- 746.90B 732.80A 732.80A 743.20 +3.00 740.20 2600 ---- 772.00B 757.60A 757.60A 768.20 +3.00 765.20 2625 ---- 796.90B 782.60A 782.60A 793.20 +3.00 790.20 2650 ---- 822.00B 807.70A 807.70A 818.20 +3.00 815.20 2700 ---- 872.00B 857.60A 857.60A 868.20 +3.00 865.20 2750 ---- 922.00B 907.50A 907.50A 918.20 +3.00 915.20 2800 ---- 971.90B 957.90A 957.90A 968.20 +3.00 965.20 2900 ---- 1071.80B 1057.80A 1057.80A 1068.20 +3.00 1065.20 3000 ---- 1171.90B 1157.90A 1157.90A 1168.20 +3.00 1165.20 3100 ---- 1271.80B 1257.90A 1257.90A 1268.20 +3.00 1265.20 3200 ---- 1371.70B 1357.70A 1357.70A 1368.20 +3.00 1365.20 3400 ---- 1571.90B 1557.70A 1557.70A 1568.20 +3.00 1565.20 3600 ---- 1771.60B 1757.50A 1757.50A 1768.20 +3.00 1765.20 3800 ---- 1971.50B 1957.60A 1957.60A 1968.20 +3.00 1965.20 4000 2159.10 2171.80 2157.40A 2164.80A 2168.20 +3.00 93 2165.20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 95 1275 ---- ---- ---- ---- .30 .00 .30 57 1300 .30 .30 .30 .30 .30 -.10 48 .40 51 1325 ---- ---- .30A .30A .30 -.10 .40 1 1350 ---- ---- ---- ---- .40 .00 .40 105 1375 .40 .40 .40 .40 .40 .00 14 .40 50 1400 ---- ---- ---- ---- .50 .00 .50 3982 1425 ---- ---- ---- ---- .50 .00 .50 28 1430 ---- ---- ---- ---- .50 .00 .50 22 1440 ---- ---- .50A .50A .50 -.10 .60 19 1450 ---- ---- .50A .50A .50 -.10 .60 100 1460 ---- ---- ---- ---- .50 -.10 .60 5 1470 ---- ---- ---- ---- .50 -.10 .60 10 26 1475 ---- ---- ---- ---- .50 -.10 .60 3 1480 ---- ---- ---- ---- .60 .00 .60 1 1 1490 ---- ---- .60A .60A .60 -.10 .70 32 1500 .50 .50 .50 .50 .60 -.10 3 .70 2 263 1510 ---- ---- ---- ---- .60 -.10 .70 41 1520 ---- ---- .70A .70A .70 -.10 1 .80 8 1525 .70 .70 .70 .70 .70 -.10 54 .80 8 106 1530 ---- ---- ---- ---- .70 -.10 2 .80 7 1535 ---- ---- ---- ---- .70 -.10 .80 1540 ---- ---- .80A .80A .80 -.10 .90 1545 ---- ---- .80A .80A .80 -.10 .90 1550 ---- ---- ---- ---- .80 -.10 .90 13 87 1555 ---- ---- ---- ---- .90 .00 .90 1560 ---- ---- ---- ---- .90 -.10 1.00 1565 ---- ---- ---- ---- 1.00 .00 1.00 1570 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 10 1575 ---- ---- ---- ---- 1.10 .00 1.10 71 1580 ---- ---- 1.10A 1.10A 1.10 -.10 5 1.20 8 1585 ---- ---- ---- ---- 1.20 .00 1.20 9 1590 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 1595 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2 3 1600 1.30 1.30 1.30 1.30 1.40 .00 7 1.40 2 189 1605 ---- ---- 1.40A 1.40A 1.50 .00 1.50 3 6 1610 ---- ---- 1.50A 1.50A 1.60 .00 2 1.60 1615 ---- ---- 1.60A 1.60A 1.70 .00 1.70 1620 ---- ---- 1.70A 1.70A 1.80 .00 1.80 534 1625 ---- ---- 1.80A 1.80A 1.90 .00 1.90 11 77 1630 2.00 2.00 1.90A 2.00 2.00 -.10 1 2.10 2 23 1635 ---- ---- 2.00A 2.00A 2.20 .00 2.20 11 1640 2.40 2.40 2.10A 2.30A 2.30 .00 5 2.30 1 10 1645 ---- ---- 2.20A 2.20A 2.50 .00 2.50 1 1650 2.70 2.70 2.40A 2.60A 2.60 .00 17 2.60 8 942 1655 ---- ---- 2.50A 2.50A 2.80 .00 2.80 5 1660 ---- ---- 2.70A 2.70A 3.00 .00 3.00 2 1665 3.20 3.30B 2.90A 3.10A 3.20 .00 4 3.20 9 1670 3.50 3.70 3.00A 3.40A 3.40 .00 8 3.40 7 29 1675 ---- 3.80B 3.20A 3.20A 3.70 +.10 6 3.60 4 74 1680 ---- 4.10B 3.40A 3.40A 3.90 .00 4 3.90 5 12 1685 ---- 4.40B 3.70A 3.70A 4.20 .00 3 4.20 4 10 1690 ---- 4.70B 3.90A 3.90A 4.50 .00 1 4.50 4 17 1695 5.10 5.10 4.20A 4.70A 4.80 .00 4 4.80 1 13 1700 5.20 5.50B 4.50A 5.00 5.20 +.10 11 5.10 319 679 1705 ---- 5.80B 4.80A 4.80A 5.60 +.10 5.50 7 1710 5.40 6.30B 5.10A 6.30B 6.00 +.10 3 5.90 18 26 1715 ---- 6.80B 5.50A 5.50A 6.40 +.10 6.30 10 63 1720 ---- 7.30B 6.00A 6.00A 6.90 +.10 3 6.80 16 40 1725 ---- 7.90B 6.30A 6.30A 7.50 +.20 13 7.30 20 285 1730 8.50 8.50 6.90A 7.80 8.00 +.10 2 7.90 1 27 1735 8.80 9.10B 7.30A 8.40A 8.60 +.10 13 8.50 19 57 1740 ---- 9.80B 7.80A 7.80A 9.30 +.20 9.10 77 1745 ---- 10.60B 8.40A 8.40A 10.00 +.20 1 9.80 22 30 1750 9.70 11.40B 9.10A 10.30 10.80 +.30 45 10.50 293 1443 1755 10.90 12.30 9.70A 10.90A 11.60 +.30 5 11.30 85 1760 12.90 13.10 10.50A 12.00A 12.50 +.40 3 12.10 21 105 1765 14.00 14.10B 11.30A 12.60A 13.40 +.30 4 13.10 92 1770 ---- 15.20B 12.10A 12.10A 14.40 +.40 1 14.00 6 328 1775 14.60 16.30B 13.00A 15.00 15.50 +.40 23 15.10 875 2611 1780 ---- 17.50B 14.00A 14.00A 16.60 +.40 2 16.20 1 165 1785 17.80 18.80B 15.10A 16.80A 17.90 +.60 348 17.30 3 99 1790 ---- 20.20B 16.20A 16.20A 19.20 +.60 51 18.60 19 178 1795 20.40 21.60B 17.30A 19.70A 20.50 +.60 6 19.90 37 734 1800 22.40 23.20B 18.60A 21.10A 22.00 +.70 23 21.30 418 2555 1805 ---- 24.80B 20.00A 20.00A 23.50 +.70 2 22.80 49 374 1810 ---- 26.50B 21.40A 21.40A 25.20 +.80 2 24.40 45 848 1815 ---- 28.30B 22.90A 22.90A 26.90 +.80 32 26.10 21 187 1820 29.10 30.20B 24.60A 29.40B 28.70 +.80 16 27.90 35 309 1825 31.80 32.30B 26.30A 29.50A 30.60 +.80 17 29.80 37 1170 1830 ---- 34.40B 28.10A 28.10A 32.60 +.90 31.70 10 166 1835 ---- 36.60B 30.00A 30.00A 34.80 +1.00 33.80 19 360 1840 39.00 39.00 32.00A 38.70B 37.00 +1.00 11 36.00 11 1019 1845 ---- 41.30B 34.10A 34.10A 39.30 +1.10 38.20 9 117 1850 41.00 43.80B 36.30A 40.40A 41.70 +1.10 454 40.60 1843 3507 1855 ---- 46.50B 38.70A 38.70A 44.30 +1.20 3 43.10 21 362 1860 ---- 49.30B 41.10A 41.10A 46.90 +1.20 45.70 342 4024 1865 ---- 52.10B 43.60A 43.60A 49.70 +1.30 48.40 352 1870 ---- 55.10B 46.20A 46.20A 52.50 +1.30 51.20 16 857 1875 ---- 58.20B 49.00A 49.00A 55.50 +1.40 1 54.10 10 2342 1880 ---- 61.40B 51.90A 51.90A 58.60 +1.50 1 57.10 500 1885 ---- 64.70B 54.80A 54.80A 61.80 +1.60 60.20 1 112 1890 ---- 68.00B 57.90A 57.90A 65.00 +1.60 63.40 52 204 1895 ---- 71.50B 61.00A 61.00A 68.40 +1.80 66.60 4 701 1900 74.00 75.00B 64.30A 70.10A 71.90 +1.90 4 70.00 9 2102 1905 ---- 78.70B 67.60A 67.60A 75.40 +1.90 32 73.50 16 97 1910 ---- 82.40B 71.00A 71.00A 79.00 +1.90 77.10 154 1915 ---- 86.20B 74.60A 74.60A 82.80 +2.10 80.70 1 207 1920 ---- 90.00B 78.20A 78.20A 86.60 +2.20 84.40 198 1925 ---- 93.90B 81.80A 81.80A 90.40 +2.20 14 88.20 800 1253 1930 ---- 97.90B 85.60A 85.60A 94.40 +2.30 92.10 164 1935 ---- 102.00B 89.40A 89.40A 98.30 +2.30 96.00 655 1940 ---- 106.10B 93.30A 93.30A 102.40 +2.40 100.00 182 1945 ---- 110.30B 97.30A 97.30A 106.50 +2.40 104.10 32 1950 ---- 114.50B 101.30A 101.30A 110.70 +2.50 108.20 537 1955 ---- 118.80B 105.40A 105.40A 114.90 +2.50 112.40 364 1960 ---- 123.10B 109.60A 109.60A 119.20 +2.50 116.70 272 1965 ---- 127.50B 113.80A 113.80A 123.50 +2.50 121.00 317 1970 ---- 131.90B 118.00A 118.00A 127.80 +2.50 125.30 135 1975 ---- 136.40B 122.30A 122.30A 132.30 +2.60 1 129.70 548 1980 139.10 140.90B 126.70A 134.30A 136.70 +2.60 2 134.10 15 1985 ---- 145.40B 131.10A 131.10A 141.20 +2.70 138.50 71 1990 ---- 150.00B 135.50A 135.50A 145.70 +2.70 143.00 221 1995 ---- 154.60B 140.00A 140.00A 150.20 +2.70 147.50 80 2000 ---- 159.20B 144.50A 144.50A 154.80 +2.70 152.10 729 2005 ---- 163.90B 149.00A 149.00A 159.40 +2.80 156.60 295 2010 ---- 168.50B 153.60A 153.60A 164.00 +2.70 161.30 69 2015 ---- 172.10B 158.20A 158.20A 168.70 +2.80 165.90 103 2020 ---- 176.70B 162.80A 162.80A 173.40 +2.90 170.50 5 43 2025 ---- 182.70B 167.40A 167.40A 178.10 +2.90 175.20 10 120 2030 ---- 186.20B 172.10A 172.10A 182.80 +2.90 179.90 12 2035 ---- 191.00B 178.20A 178.20A 187.50 +2.80 184.70 35 2040 ---- 195.70B 182.90A 182.90A 192.30 +2.90 189.40 11 2045 ---- 200.60B 187.60A 187.60A 197.10 +2.90 194.20 2050 ---- 206.60B 191.00A 191.00A 201.90 +2.90 199.00 112 2055 ---- 210.20B 197.20A 197.20A 206.60 +2.80 203.80 3 2060 ---- 214.90B 202.00A 202.00A 211.40 +2.80 208.60 31 2065 ---- 219.90B 206.80A 206.80A 216.30 +2.90 213.40 6 2070 ---- 224.60B 211.60A 211.60A 221.10 +2.90 218.20 67 2075 ---- 230.80B 215.00A 215.00A 225.90 +2.80 223.10 111 2080 ---- 234.30B 221.30A 221.30A 230.80 +2.90 227.90 13 2085 ---- 239.30B 226.10A 226.10A 235.70 +2.90 232.80 10 2090 ---- 244.10B 231.00A 231.00A 240.60 +3.00 237.60 2095 ---- 249.10B 235.90A 235.90A 245.50 +3.00 242.50 35 2100 ---- 255.30B 239.30A 239.30A 250.40 +3.00 247.40 93 2105 ---- 258.90B 245.70A 245.70A 255.30 +3.00 252.30 2110 ---- 263.90B 250.60A 250.60A 260.20 +3.00 257.20 2115 ---- 268.80B 255.50A 255.50A 265.10 +3.00 262.10 30 2120 ---- 273.60B 260.40A 260.40A 270.00 +3.00 267.00 2 2125 ---- 279.90B 263.70A 263.70A 274.90 +3.00 271.90 17 2130 ---- 283.60B 270.20A 270.20A 279.80 +2.90 276.90 2135 ---- 288.40B 275.10A 275.10A 284.70 +2.90 281.80 2140 ---- 293.50B 280.00A 280.00A 289.70 +3.00 286.70 2145 ---- 298.30B 285.00A 285.00A 294.60 +2.90 291.70 2 2150 ---- 304.70B 288.40A 288.40A 299.60 +3.00 296.60 7 2155 ---- 308.40B 294.90A 294.90A 304.50 +2.90 301.60 1 2160 ---- 313.30B 299.80A 299.80A 309.50 +3.00 306.50 2165 ---- 318.20B 304.80A 304.80A 314.40 +2.90 311.50 2170 ---- 323.30B 309.70A 309.70A 319.40 +3.00 316.40 2175 ---- 329.50B 313.10A 313.10A 324.40 +3.00 321.40 3 2180 ---- 333.20B 319.60A 319.60A 329.30 +2.90 326.40 1 2185 ---- 338.10B 324.60A 324.60A 334.30 +3.00 331.30 2190 ---- 343.30B 329.50A 329.50A 339.30 +3.00 336.30 2195 ---- 348.10B 334.50A 334.50A 344.30 +3.00 341.30 1 2200 ---- 354.40B 338.00A 338.00A 349.30 +3.00 346.30 10 2205 ---- 358.00B 344.40A 344.40A 354.20 +3.00 351.20 2210 ---- 363.10B 349.40A 349.40A 359.20 +3.00 356.20 2215 ---- 368.00B 354.50A 354.50A 364.20 +3.00 361.20 2220 ---- 373.10B 359.50A 359.50A 369.20 +3.00 366.20 2225 ---- 378.10B 362.80A 362.80A 374.20 +3.00 371.20 1 2230 ---- 383.10B 369.50A 369.50A 379.20 +3.00 376.20 2235 ---- 388.00B 374.50A 374.50A 384.20 +3.00 381.20 2240 ---- 393.10B 379.50A 379.50A 389.20 +3.00 386.20 2245 ---- 398.00B 384.40A 384.40A 394.20 +3.00 391.20 2250 ---- 403.10B 389.20A 389.20A 399.20 +3.00 396.20 2255 ---- 408.00B 394.40A 394.40A 404.20 +3.00 401.20 2260 ---- 413.00B 399.40A 399.40A 409.20 +3.00 406.20 2265 ---- 418.00B 404.40A 404.40A 414.20 +3.00 411.20 2270 ---- 423.00B 409.40A 409.40A 419.20 +3.00 416.20 2275 ---- 428.10B 414.30A 414.30A 424.20 +3.00 421.20 2280 ---- 433.00B 419.40A 419.40A 429.20 +3.00 426.20 2285 ---- 438.00B 424.40A 424.40A 434.20 +3.00 431.20 2290 ---- 443.00B 429.30A 429.30A 439.20 +3.00 436.20 2295 ---- 448.00B 434.30A 434.30A 444.20 +3.00 441.20 2300 ---- 453.00B 439.10A 439.10A 449.20 +3.00 446.20 2305 ---- 457.90B 444.30A 444.30A 454.20 +3.00 451.20 2310 ---- 462.90B 449.30A 449.30A 459.20 +3.00 456.20 2315 ---- 467.90B 454.30A 454.30A 464.20 +3.00 461.20 2320 ---- 473.00B 459.30A 459.30A 469.20 +3.00 466.20 2325 ---- 478.00B 464.30A 464.30A 474.20 +3.00 471.20 2330 ---- 482.80B 469.30A 469.30A 479.20 +3.00 476.20 2340 ---- 493.00B 479.30A 479.30A 489.20 +3.00 486.20 2350 ---- 503.10B 489.10A 489.10A 499.20 +3.00 496.20 3 2360 ---- 513.00B 499.30A 499.30A 509.20 +3.00 506.20 2370 ---- 522.80B 509.30A 509.30A 519.20 +3.00 516.20 2375 ---- 528.10B 514.00A 514.00A 524.20 +3.00 521.20 2380 ---- 532.90B 519.30A 519.30A 529.20 +3.00 526.20 2390 ---- 542.90B 529.30A 529.30A 539.20 +3.00 536.20 2400 ---- 553.00B 539.10A 539.10A 549.20 +3.00 546.20 2410 ---- 562.90B 549.30A 549.30A 559.20 +3.00 556.20 2420 ---- 572.90B 559.30A 559.30A 569.20 +3.00 566.20 2425 ---- 578.00B 564.00A 564.00A 574.20 +3.00 571.20 2430 ---- 582.90B 569.30A 569.30A 579.20 +3.00 576.20 2450 ---- 603.00B 589.10A 589.10A 599.20 +3.00 596.20 2475 ---- 628.00B 614.20A 614.20A 624.20 +3.00 621.20 2500 ---- 652.90B 639.10A 639.10A 649.20 +3.00 646.20 1 2525 ---- 677.90B 664.00A 664.00A 674.20 +3.00 671.20 2550 ---- 703.10B 689.10A 689.10A 699.20 +3.00 696.20 2575 ---- 727.90B 714.20A 714.20A 724.20 +3.00 721.20 2600 ---- 752.90B 739.10A 739.10A 749.20 +3.00 746.20 2625 ---- 777.90B 764.30A 764.30A 774.20 +3.00 771.20 2700 ---- 853.00B 839.10A 839.10A 849.20 +3.00 846.20 3000 1152.00 1152.80B 1139.00A 1147.00A 1149.20 +3.00 3 1146.20 1 3500 ---- 1652.50B 1638.90A 1638.90A 1649.20 +3.00 1646.20 4000 2138.80 2152.30B 2138.50A 2152.00B 2149.20 +3.00 17 2146.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 111 1275 ---- ---- ---- ---- .40 .00 .40 37 1300 ---- ---- ---- ---- .40 .00 .40 1 1325 ---- ---- ---- ---- .40 -.10 .50 71 1350 .40 .40 .40 .40 .40 -.10 12 .50 256 1375 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .50 -.10 2 .60 1 349 1425 ---- ---- ---- ---- .60 .00 .60 1430 ---- ---- ---- ---- .60 .00 .60 1440 ---- ---- .60A .60A .60 -.10 .70 1450 ---- ---- ---- ---- .60 -.10 .70 25 1460 ---- ---- ---- ---- .70 .00 .70 1 1470 ---- ---- .70A .70A .70 -.10 .80 1475 ---- ---- ---- ---- .80 .00 .80 1480 ---- ---- ---- ---- .80 .00 .80 1 1490 ---- ---- ---- ---- .80 -.10 .90 2 1500 ---- ---- ---- ---- .90 .00 .90 3 1510 ---- ---- ---- ---- 1.00 .00 1.00 3 1520 ---- ---- ---- ---- 1.10 .00 1.10 1525 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 1530 ---- ---- ---- ---- 1.20 .00 1.20 1535 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 8 1540 ---- ---- ---- ---- 1.30 .00 1.30 2 1545 ---- ---- 1.30A 1.30A 1.40 .00 1.40 58 1550 ---- ---- ---- ---- 1.40 .00 3 1.40 805 1555 ---- ---- ---- ---- 1.50 .00 1.50 10 1560 ---- ---- 1.50A 1.50A 1.60 .00 1.60 5 1565 ---- ---- 1.60A 1.60A 1.70 .00 1.70 5 1570 ---- ---- 1.70A 1.70A 1.80 .00 1.80 8 8 1575 ---- ---- 1.80A 1.80A 1.90 .00 1.90 68 1580 ---- ---- 1.90A 1.90A 2.00 .00 2.00 11 1585 ---- ---- 2.00A 2.00A 2.10 .00 2.10 10 1590 ---- ---- 2.10A 2.10A 2.20 .00 2.20 2 1595 ---- ---- 2.20A 2.20A 2.30 .00 2.30 1 1600 ---- 2.50B 2.30A 2.30A 2.40 .00 2.40 1 452 1605 ---- ---- 2.40A 2.40A 2.60 .00 2.60 2 1610 ---- ---- 2.50A 2.50A 2.70 .00 4 2.70 4 108 1615 ---- ---- 2.70A 2.70A 2.90 .00 2.90 10 1620 ---- 3.10B 2.80A 2.80A 3.10 +.10 3.00 3 1625 3.10 3.30B 3.00A 3.10 3.30 +.10 4 3.20 5 53 1630 ---- 3.50B 3.20A 3.20A 3.40 .00 8 3.40 1 1635 ---- 3.70B 3.30A 3.30A 3.70 +.10 1 3.60 1640 ---- 3.90B 3.60A 3.60A 3.90 +.10 3.80 2 32 1645 ---- 4.20B 3.80A 3.80A 4.10 .00 4.10 18 1650 ---- 4.60B 4.00A 4.00A 4.40 +.10 1 4.30 3 502 1655 ---- 4.70B 4.20A 4.20A 4.60 .00 4.60 21 23 1660 ---- 5.00B 4.50A 4.50A 4.90 .00 4.90 2 194 1665 ---- 5.40B 4.70A 4.70A 5.30 +.10 5.20 1 1670 ---- 5.70B 5.10A 5.10A 5.60 +.10 5.50 4 201 1675 ---- 6.10B 5.30A 5.30A 5.90 .00 5.90 12 78 1680 ---- 6.60B 5.60A 5.60A 6.30 .00 6.30 14 1685 ---- 7.00B 6.10A 6.10A 6.70 +.10 6.60 8 1690 7.00 7.50B 6.50A 7.40B 7.20 +.10 5 7.10 21 1695 ---- 7.90B 6.80A 6.80A 7.60 +.10 7.50 5 1700 8.30 8.50B 7.20A 8.00 8.10 +.10 75 8.00 12 1241 1705 ---- 9.00B 7.70A 7.70A 8.70 +.20 8.50 109 1710 ---- 9.60B 8.10A 8.10A 9.30 +.20 1 9.10 2 18 1715 ---- 10.30B 8.70A 8.70A 9.90 +.20 9.70 17 1720 10.50 10.90B 9.20A 10.90B 10.50 +.20 1 10.30 9 1725 10.50 11.60B 9.80A 10.90A 11.20 +.20 9 11.00 85 169 1730 ---- 12.40B 10.40A 10.40A 11.90 +.20 11.70 8 16 1735 11.60 13.30B 11.10A 11.10A 12.70 +.30 1 12.40 226 1740 13.50 14.20B 11.80A 14.10B 13.60 +.40 15 13.20 134 1745 ---- 15.10B 12.50A 12.50A 14.40 +.30 2 14.10 2 702 1750 14.00 16.00B 13.30A 14.90 15.40 +.40 344 15.00 24 324 1755 ---- 17.10B 14.20A 14.20A 16.40 +.40 16.00 1 110 1760 16.60 18.20B 15.10A 16.00A 17.40 +.40 7 17.00 80 1765 ---- 19.30B 16.10A 16.10A 18.50 +.50 6 18.00 5 72 1770 ---- 20.60B 17.10A 17.10A 19.70 +.50 1 19.20 2 58 1775 ---- 21.90B 18.20A 18.20A 20.90 +.50 25 20.40 4 918 1780 ---- 23.20B 19.40A 19.40A 22.20 +.50 3 21.70 84 1785 ---- 24.70B 20.80A 20.80A 23.60 +.60 23.00 5 85 1790 25.00 26.20B 22.10A 24.30A 25.10 +.70 6 24.40 113 266 1795 ---- 27.80B 23.50A 23.50A 26.60 +.70 6 25.90 6 90 1800 25.20 29.50B 24.70A 29.50B 28.20 +.70 29 27.50 238 1804 1805 ---- 31.30B 26.30A 26.30A 29.90 +.80 5 29.10 6 546 1810 ---- 33.10B 27.80A 27.80A 31.70 +.80 30.90 9 28 1815 ---- 35.10B 29.50A 29.50A 33.50 +.80 32.70 309 1820 ---- 37.10B 31.20A 31.20A 35.50 +.90 34.60 133 1825 ---- 39.20B 33.00A 33.00A 37.60 +1.00 62 36.60 368 1462 1830 ---- 41.40B 35.20A 35.20A 39.70 +1.10 38.60 90 94 1835 ---- 43.70B 37.30A 37.30A 41.90 +1.10 40.80 9 122 1840 ---- 46.10B 39.40A 39.40A 44.30 +1.30 43.00 3 25 1845 ---- 48.60B 41.50A 41.50A 46.70 +1.30 45.40 18 24 1850 ---- 51.20B 43.60A 43.60A 49.10 +1.30 122 47.80 264 1309 1855 ---- 53.80B 46.20A 46.20A 51.70 +1.40 1 50.30 31 37 1860 ---- 56.70B 48.50A 48.50A 54.30 +1.40 52.90 10 647 1865 ---- 59.50B 51.20A 51.20A 57.10 +1.40 55.70 1 52 1870 ---- 62.50B 53.80A 53.80A 59.90 +1.40 24 58.50 64 542 1875 ---- 65.50B 56.70A 56.70A 62.80 +1.50 19 61.30 20 318 1880 ---- 68.60B 59.60A 59.60A 65.90 +1.60 64.30 186 1885 ---- 71.80B 62.50A 62.50A 69.00 +1.60 3 67.40 14 117 1890 ---- 75.10B 65.60A 65.60A 72.20 +1.70 70.50 12 93 1895 ---- 78.50B 68.70A 68.70A 75.50 +1.70 73.80 133 1900 ---- 81.90B 71.80A 71.80A 78.90 +1.80 77.10 1 1080 1905 ---- 85.50B 75.10A 75.10A 82.40 +1.90 80.50 45 1910 ---- 89.00B 78.40A 78.40A 86.00 +2.10 83.90 109 1915 ---- 92.70B 81.80A 81.80A 89.60 +2.10 87.50 75 1920 ---- 96.40B 85.30A 85.30A 93.20 +2.10 91.10 1072 1925 ---- 100.20B 88.90A 88.90A 96.90 +2.10 94.80 390 1930 ---- 104.10B 92.50A 92.50A 100.70 +2.20 98.50 56 1935 ---- 108.00B 96.20A 96.20A 104.60 +2.30 102.30 146 1940 ---- 112.00B 100.00A 100.00A 108.50 +2.30 106.20 224 1945 ---- 116.00B 103.70A 103.70A 112.40 +2.30 110.10 50 1950 ---- 120.00B 107.60A 107.60A 116.50 +2.40 114.10 369 1955 ---- 124.20B 111.70A 111.70A 120.50 +2.40 118.10 16 1960 ---- 128.30B 115.50A 115.50A 124.60 +2.40 122.20 452 1965 ---- 132.50B 119.60A 119.60A 128.80 +2.50 126.30 35 1970 ---- 136.80B 123.80A 123.80A 133.00 +2.50 130.50 153 1975 ---- 141.10B 127.80A 127.80A 137.20 +2.50 134.70 559 1980 ---- 145.40B 132.10A 132.10A 141.50 +2.50 139.00 84 1985 ---- 149.80B 136.20A 136.20A 145.80 +2.60 143.20 69 1990 ---- 154.20B 140.50A 140.50A 150.20 +2.60 147.60 7 1995 ---- 158.60B 144.90A 144.90A 154.60 +2.70 151.90 10 2000 ---- 163.10B 149.10A 149.10A 159.00 +2.70 156.30 887 2005 ---- 167.60B 153.50A 153.50A 163.50 +2.70 160.80 10 2010 ---- 172.10B 157.90A 157.90A 167.90 +2.70 165.20 8 2015 ---- 176.70B 162.50A 162.50A 172.40 +2.70 169.70 44 2020 ---- 181.20B 166.80A 166.80A 177.00 +2.80 174.20 357 2025 ---- 185.80B 171.30A 171.30A 181.50 +2.70 178.80 396 2030 ---- 190.40B 175.90A 175.90A 186.10 +2.80 183.30 243 2035 ---- 195.10B 180.40A 180.40A 190.70 +2.80 187.90 23 2040 ---- 199.70B 185.00A 185.00A 195.30 +2.80 192.50 117 2045 ---- 204.40B 189.60A 189.60A 200.00 +2.80 197.20 11 2050 ---- 209.10B 194.30A 194.30A 204.60 +2.80 201.80 278 2055 ---- 212.70B 198.90A 198.90A 209.30 +2.80 206.50 101 2060 ---- 217.20B 203.50A 203.50A 214.00 +2.80 211.20 14 2065 ---- 222.00B 208.20A 208.20A 218.70 +2.80 215.90 153 2070 ---- 226.50B 212.90A 212.90A 223.40 +2.80 220.60 10 2075 ---- 232.80B 217.60A 217.60A 228.20 +2.90 225.30 1 129 2080 ---- 236.20B 223.60A 223.60A 232.90 +2.80 230.10 2 2085 ---- 241.00B 228.40A 228.40A 237.70 +2.90 234.80 1 2090 ---- 245.60B 233.10A 233.10A 242.50 +2.90 239.60 9 2095 ---- 250.60B 237.90A 237.90A 247.30 +2.90 244.40 2100 ---- 256.80B 241.40A 241.40A 252.10 +2.90 249.20 355 2105 ---- 260.20B 247.50A 247.50A 256.90 +2.90 254.00 210 2110 ---- 264.90B 252.30A 252.30A 261.70 +2.90 258.80 2115 ---- 269.90B 257.10A 257.10A 266.50 +2.90 263.60 2120 ---- 274.70B 262.00A 262.00A 271.30 +2.90 268.40 1 2125 ---- 281.00B 265.40A 265.40A 276.20 +2.90 273.30 6 2130 ---- 284.50B 271.60A 271.60A 281.00 +2.90 278.10 5 2135 ---- 289.20B 276.50A 276.50A 285.90 +2.90 283.00 2140 ---- 294.20B 281.40A 281.40A 290.80 +2.90 287.90 2145 ---- 299.10B 286.20A 286.20A 295.60 +2.90 292.70 2150 ---- 305.50B 289.60A 289.60A 300.50 +2.90 297.60 2155 ---- 308.90B 296.00A 296.00A 305.40 +2.90 302.50 2 2160 ---- 313.80B 300.90A 300.90A 310.30 +2.90 307.40 2165 ---- 318.80B 305.80A 305.80A 315.20 +2.90 312.30 2170 ---- 323.60B 310.70A 310.70A 320.10 +2.90 317.20 1 2175 ---- 330.00B 314.10A 314.10A 325.00 +2.90 322.10 28 2180 ---- 333.40B 320.50A 320.50A 330.00 +3.00 327.00 2185 ---- 338.30B 325.30A 325.30A 334.90 +3.00 331.90 2190 ---- 343.40B 330.20A 330.20A 339.80 +2.90 336.90 2195 ---- 348.30B 335.20A 335.20A 344.70 +2.90 341.80 2200 ---- 354.80B 338.60A 338.60A 349.70 +3.00 346.70 2 2205 ---- 358.10B 345.10A 345.10A 354.60 +2.90 351.70 2210 ---- 363.10B 349.90A 349.90A 359.60 +3.00 356.60 1 2215 ---- 368.00B 355.10A 355.10A 364.50 +2.90 361.60 3 2220 ---- 373.00B 360.00A 360.00A 369.50 +3.00 366.50 2225 ---- 379.50B 363.30A 363.30A 374.40 +2.90 371.50 5 2230 ---- 382.90B 369.90A 369.90A 379.40 +3.00 376.40 1 2235 ---- 388.00B 374.70A 374.70A 384.40 +3.00 381.40 2240 ---- 393.00B 379.80A 379.80A 389.30 +3.00 386.30 1 2245 ---- 397.90B 384.60A 384.60A 394.30 +3.00 391.30 2250 ---- 404.40B 388.10A 388.10A 399.30 +3.00 396.30 46 2255 ---- 407.90B 394.70A 394.70A 404.30 +3.00 401.30 2260 ---- 412.90B 399.60A 399.60A 409.20 +3.00 406.20 1 2265 ---- 417.80B 404.60A 404.60A 414.20 +3.00 411.20 2270 ---- 422.90B 409.60A 409.60A 419.20 +3.00 416.20 2275 ---- 429.40B 413.00A 413.00A 424.20 +3.00 421.20 2280 ---- 432.90B 419.60A 419.60A 429.20 +3.00 426.20 2285 ---- 437.90B 424.60A 424.60A 434.20 +3.00 431.20 1 2290 ---- 442.90B 429.60A 429.60A 439.20 +3.00 436.20 2295 ---- 447.90B 434.60A 434.60A 444.20 +3.00 441.20 1 2300 ---- 453.00B 439.30A 439.30A 449.20 +3.00 446.20 4 2305 ---- 457.90B 444.50A 444.50A 454.20 +3.00 451.20 2310 ---- 462.80B 449.50A 449.50A 459.20 +3.00 456.20 2315 ---- 467.90B 454.50A 454.50A 464.20 +3.00 461.20 2320 ---- 472.80B 459.50A 459.50A 469.20 +3.00 466.20 3 2325 ---- 477.90B 464.50A 464.50A 474.20 +3.00 471.20 2330 ---- 482.80B 469.50A 469.50A 479.20 +3.00 476.20 2340 ---- 492.80B 479.40A 479.40A 489.20 +3.00 486.20 2350 ---- 502.90B 489.20A 489.20A 499.20 +3.00 496.20 2360 ---- 512.80B 499.40A 499.40A 509.20 +3.00 506.20 2370 ---- 522.80B 509.50A 509.50A 519.20 +3.00 516.20 2375 ---- 527.90B 514.50A 514.50A 524.20 +3.00 521.20 3 2380 ---- 532.80B 519.40A 519.40A 529.20 +3.00 526.20 2390 ---- 542.80B 529.40A 529.40A 539.20 +3.00 536.20 2400 ---- 552.90B 539.20A 539.20A 549.20 +3.00 546.20 1 2410 ---- 562.80B 549.40A 549.40A 559.20 +3.00 556.20 2420 ---- 572.80B 559.40A 559.40A 569.20 +3.00 566.20 2425 ---- 577.80B 564.30A 564.30A 574.20 +3.00 571.20 2430 ---- 582.60B 569.40A 569.40A 579.20 +3.00 576.20 2450 ---- 602.90B 589.20A 589.20A 599.20 +3.00 596.20 2475 ---- 627.90B 614.30A 614.30A 624.20 +3.00 621.20 2500 ---- 652.80B 639.20A 639.20A 649.20 +3.00 646.20 2525 ---- 677.80B 664.30A 664.30A 674.20 +3.00 671.20 2550 ---- 702.80B 689.20A 689.20A 699.20 +3.00 696.20 2575 ---- 727.80B 714.30A 714.30A 724.20 +3.00 721.20 2600 ---- 752.80B 739.20A 739.20A 749.20 +3.00 746.20 2625 ---- 777.80B 764.40A 764.40A 774.20 +3.00 771.20 2700 ---- 852.80B 839.20A 839.20A 849.20 +3.00 846.20 2800 ---- 952.80B 939.20A 939.20A 949.20 +3.00 946.20 3000 ---- 1152.70B 1139.20A 1139.20A 1149.20 +3.00 1146.20 3500 ---- 1652.50B 1639.10A 1639.10A 1649.20 +3.00 1646.20 4000 ---- 2152.30B 2138.80A 2138.80A 2149.20 +3.00 2146.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 -.10 .50 100 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 .00 .50 41 1325 ---- ---- ---- ---- .50 -.10 .60 50 1350 ---- ---- ---- ---- .50 -.10 .60 30 1375 ---- ---- .60A .60A .60 -.10 .70 30 1400 ---- ---- ---- ---- .60 -.10 .70 80 1425 ---- ---- .70A .70A .70 -.10 .80 1440 ---- ---- .80A .80A .80 -.10 .90 1450 ---- ---- ---- ---- .80 -.10 .90 4 1460 ---- ---- ---- ---- .90 .00 .90 1470 ---- ---- ---- ---- .90 -.10 1.00 1475 ---- ---- ---- ---- 1.00 .00 1.00 750 1480 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1490 ---- ---- ---- ---- 1.10 .00 1.10 1500 ---- ---- ---- ---- 1.20 .00 1.20 8 299 1510 ---- ---- ---- ---- 1.30 .00 1.30 85 1520 ---- ---- ---- ---- 1.40 .00 1.40 82 1525 ---- ---- ---- ---- 1.50 .00 1.50 17 1530 ---- ---- ---- ---- 1.50 -.10 1.60 1 1540 ---- ---- ---- ---- 1.70 .00 1.70 5 1545 ---- ---- ---- ---- 1.80 .00 1.80 1550 ---- ---- ---- ---- 1.90 .00 1.90 20 1555 ---- ---- 1.90A 1.90A 2.00 .00 2.00 1560 ---- ---- 2.00A 2.00A 2.10 .00 2.10 1 1565 ---- ---- 2.10A 2.10A 2.20 .00 2.20 1570 ---- ---- 2.20A 2.20A 2.30 .00 2.30 3 1575 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 2 1580 ---- ---- 2.50A 2.50A 2.60 .00 2.60 4 4 1585 ---- ---- 2.60A 2.60A 2.70 .00 2.70 1590 ---- ---- 2.70A 2.70A 2.90 .00 2.90 4 1595 ---- ---- 2.90A 2.90A 3.00 .00 3.00 1600 2.80 3.20B 2.80 3.10B 3.20 .00 1 3.20 6 62 1605 ---- ---- 3.20A 3.20A 3.40 .00 3.40 4 1610 ---- ---- 3.30A 3.30A 3.60 +.10 3.50 1 1615 ---- ---- 3.50A 3.50A 3.80 +.10 3.70 8 41 1620 ---- ---- 3.70A 3.70A 4.00 +.10 2 3.90 1625 ---- ---- 3.90A 3.90A 4.20 .00 4.20 44 1630 ---- ---- 4.20A 4.20A 4.40 .00 4.40 9 1635 ---- 4.70B 4.40A 4.40A 4.70 +.10 4.60 2 14 1640 ---- ---- 4.60A 4.60A 4.90 .00 4.90 22 1645 ---- ---- 4.90A 4.90A 5.20 .00 5.20 10 1650 5.30 5.80 5.10A 5.40A 5.50 +.10 2 5.40 11 115 1655 ---- 5.80B 5.40A 5.40A 5.80 +.10 5.70 17 1660 ---- 6.20B 5.70A 5.70A 6.20 +.10 6.10 35 1665 ---- 6.50B 6.00A 6.00A 6.50 +.10 6.40 1670 ---- 6.90B 6.40A 6.40A 6.90 +.10 6.80 21 1675 ---- 7.30B 6.70A 6.70A 7.30 +.20 7.10 5 7 1680 ---- 7.80B 7.10A 7.10A 7.70 +.20 7.50 3 1685 ---- 8.20B 7.50A 7.50A 8.10 +.10 8.00 300 1690 ---- 8.70B 7.90A 7.90A 8.60 +.20 8.40 57 1695 ---- 9.20B 8.30A 8.30A 9.10 +.20 8.90 29 1700 ---- 9.80B 8.60A 8.60A 9.60 +.20 9.40 185 1705 ---- 10.40B 9.30A 9.30A 10.20 +.30 9.90 5 1710 ---- 11.00B 9.80A 9.80A 10.70 +.20 10.50 1 1715 ---- 11.60B 10.30A 10.30A 11.40 +.30 11.10 3 1720 ---- 12.30B 10.80A 10.80A 12.00 +.30 11.70 44 1725 ---- 13.10B 11.50A 11.50A 12.70 +.30 12.40 52 111 1730 ---- 13.80B 12.10A 12.10A 13.40 +.30 13.10 14 1735 ---- 14.60B 12.80A 12.80A 14.20 +.30 13.90 6 1740 ---- 15.50B 13.50A 13.50A 15.00 +.30 14.70 5 1745 ---- 16.40B 14.30A 14.30A 15.90 +.40 1 15.50 2 1750 ---- 17.40B 15.00A 15.00A 16.80 +.40 16.40 925 1755 ---- 18.30B 15.80A 15.80A 17.80 +.50 17.30 22 1760 ---- 19.40B 16.70A 16.70A 18.80 +.50 1 18.30 15 1765 ---- 20.50B 17.60A 17.60A 19.80 +.50 19.30 52 61 1770 21.40 21.70B 18.60A 20.50A 21.00 +.60 2 20.40 15 30 1775 ---- 22.90B 19.70A 19.70A 22.10 +.50 1 21.60 5 104 1780 ---- 24.20B 20.90A 20.90A 23.40 +.60 1 22.80 3 1785 21.80 25.50B 21.80 25.50B 24.70 +.70 4 24.00 9 102 1790 ---- 26.90B 23.40A 23.40A 26.00 +.60 25.40 1 13 1795 ---- 28.40B 24.70A 24.70A 27.50 +.70 26.80 42 1800 ---- 30.00B 25.80A 25.80A 29.00 +.80 28.20 18 616 1805 ---- 31.60B 27.50A 27.50A 30.50 +.80 29.70 5 1810 ---- 33.30B 28.80A 28.80A 32.20 +.90 31.30 1 923 1815 ---- 35.10B 30.40A 30.40A 33.90 +.90 33.00 1820 ---- 36.90B 32.10A 32.10A 35.70 +1.00 34.70 6 1825 39.00 39.00 33.70A 36.20A 37.50 +.90 1 36.60 29 1830 ---- 40.90B 35.50A 35.50A 39.50 +1.00 38.50 5 15 1835 ---- 42.90B 37.30A 37.30A 41.50 +1.10 1 40.40 5 15 1840 ---- 45.10B 39.30A 39.30A 43.60 +1.10 1 42.50 6 1845 ---- 47.30B 41.40A 41.40A 45.70 +1.10 44.60 5 1850 ---- 49.60B 43.20A 43.20A 48.00 +1.20 46.80 29 515 1855 ---- 52.20B 45.60A 45.60A 50.30 +1.20 49.10 7 1860 ---- 54.70B 47.80A 47.80A 52.70 +1.30 51.40 1 3 1865 ---- 57.20B 50.20A 50.20A 55.20 +1.30 53.90 108 1870 ---- 59.90B 52.60A 52.60A 57.80 +1.40 56.40 31 1875 ---- 62.60B 55.00A 55.00A 60.40 +1.40 59.00 20 346 1880 63.20 65.50B 57.60A 64.90B 63.20 +1.50 1 61.70 10 6 1885 ---- 68.30B 60.20A 60.20A 66.00 +1.50 64.50 105 1890 ---- 71.30B 62.90A 62.90A 68.90 +1.60 67.30 20 1895 ---- 74.40B 65.70A 65.70A 71.80 +1.60 70.20 28 162 1900 ---- 77.50B 68.40A 68.40A 74.90 +1.70 73.20 815 1905 ---- 80.60B 71.60A 71.60A 78.00 +1.70 76.30 1 1910 ---- 83.90B 74.40A 74.40A 81.10 +1.70 79.40 460 1915 ---- 87.20B 77.70A 77.70A 84.40 +1.80 82.60 1920 ---- 90.60B 80.90A 80.90A 87.70 +1.80 85.90 8 1925 ---- 94.10B 84.10A 84.10A 91.10 +1.80 89.30 40 1930 ---- 97.60B 87.40A 87.40A 94.60 +1.90 92.70 7 1935 ---- 101.20B 90.80A 90.80A 98.10 +1.90 96.20 1 163 1940 ---- 104.80B 94.20A 94.20A 101.70 +2.00 99.70 56 1945 ---- 108.50B 97.70A 97.70A 105.40 +2.10 103.30 322 1950 ---- 112.30B 101.30A 101.30A 109.10 +2.20 106.90 355 1955 ---- 116.10B 104.90A 104.90A 112.90 +2.20 110.70 2 1960 ---- 120.00B 108.60A 108.60A 116.70 +2.30 114.40 36 1965 ---- 123.90B 112.30A 112.30A 120.50 +2.30 118.20 66 1970 ---- 127.80B 116.10A 116.10A 124.40 +2.30 122.10 10 69 1975 128.00 131.80B 119.80A 126.50A 128.40 +2.40 4 126.00 36 1980 ---- 135.90B 123.80A 123.80A 132.40 +2.40 130.00 21 1985 ---- 140.00B 127.60A 127.60A 136.40 +2.40 134.00 5 1990 ---- 144.10B 131.70A 131.70A 140.50 +2.50 138.00 189 1995 ---- 148.30B 135.60A 135.60A 144.60 +2.50 142.10 6 2000 ---- 152.50B 139.80A 139.80A 148.70 +2.50 146.20 80 2005 ---- 156.70B 143.90A 143.90A 152.90 +2.50 150.40 3 2010 ---- 161.00B 147.90A 147.90A 157.10 +2.50 154.60 16 2015 ---- 165.30B 152.20A 152.20A 161.40 +2.60 158.80 9 2020 ---- 169.60B 156.40A 156.40A 165.70 +2.60 163.10 5 2025 ---- 174.00B 160.50A 160.50A 170.00 +2.60 167.40 3 2030 ---- 178.40B 164.80A 164.80A 174.30 +2.60 171.70 2 2035 ---- 182.80B 169.10A 169.10A 178.70 +2.60 176.10 1 2040 ---- 187.20B 173.50A 173.50A 183.10 +2.60 180.50 1 2045 ---- 191.70B 177.80A 177.80A 187.50 +2.60 184.90 1 2050 ---- 196.20B 182.30A 182.30A 192.00 +2.70 189.30 284 2055 ---- 200.70B 186.60A 186.60A 196.40 +2.60 193.80 38 2060 ---- 205.20B 191.10A 191.10A 200.90 +2.60 198.30 60 2065 ---- 209.80B 195.50A 195.50A 205.50 +2.70 202.80 4 2070 ---- 214.30B 200.10A 200.10A 210.00 +2.70 207.30 30 2075 216.10 218.90B 204.50A 217.80B 214.60 +2.80 2 211.80 2080 ---- 223.50B 209.10A 209.10A 219.10 +2.70 216.40 2085 ---- 228.20B 213.60A 213.60A 223.70 +2.70 221.00 1 2090 ---- 232.80B 218.20A 218.20A 228.30 +2.70 225.60 2 2095 ---- 237.50B 222.80A 222.80A 233.00 +2.80 230.20 2100 ---- 242.10B 227.40A 227.40A 237.60 +2.80 234.80 31 2105 ---- 246.80B 232.00A 232.00A 242.30 +2.80 239.50 2110 ---- 251.50B 236.70A 236.70A 246.90 +2.70 244.20 10 2115 ---- 256.20B 241.30A 241.30A 251.60 +2.80 248.80 2120 ---- 259.60B 246.00A 246.00A 256.30 +2.80 253.50 2125 ---- 265.70B 250.70A 250.70A 261.00 +2.80 258.20 169 2130 ---- 268.70B 255.40A 255.40A 265.80 +2.90 262.90 2135 ---- 273.40B 260.10A 260.10A 270.50 +2.80 267.70 2140 ---- 278.20B 266.70A 266.70A 275.30 +2.90 272.40 1 2145 ---- 282.90B 271.40A 271.40A 280.00 +2.80 277.20 1 2150 ---- 289.50B 274.20A 274.20A 284.80 +2.90 281.90 2 2155 ---- 292.50B 281.00A 281.00A 289.60 +2.90 286.70 2160 ---- 297.30B 285.70A 285.70A 294.30 +2.80 291.50 2 2165 ---- 302.10B 290.50A 290.50A 299.10 +2.80 296.30 3 2170 ---- 307.00B 295.30A 295.30A 303.90 +2.80 301.10 5 2175 ---- 313.60B 298.10A 298.10A 308.70 +2.80 305.90 3 2180 ---- 316.60B 304.90A 304.90A 313.60 +2.90 310.70 3 2185 ---- 321.30B 309.70A 309.70A 318.40 +2.90 315.50 5 2190 ---- 326.30B 314.60A 314.60A 323.20 +2.90 320.30 6 2195 ---- 331.10B 319.40A 319.40A 328.10 +2.90 325.20 1 2200 ---- 337.90B 322.20A 322.20A 332.90 +2.90 330.00 6 2205 ---- 340.80B 329.10A 329.10A 337.80 +2.90 334.90 2210 ---- 345.60B 333.80A 333.80A 342.60 +2.90 339.70 1 2215 ---- 350.50B 338.70A 338.70A 347.50 +2.90 344.60 2220 ---- 355.30B 343.60A 343.60A 352.40 +2.90 349.50 6 2225 ---- 362.30B 346.40A 346.40A 357.30 +3.00 354.30 2 2230 ---- 365.10B 353.40A 353.40A 362.10 +2.90 359.20 4 2235 ---- 370.00B 358.30A 358.30A 367.00 +2.90 364.10 2 2240 ---- 375.00B 363.20A 363.20A 371.90 +2.90 369.00 3 2245 ---- 379.80B 368.10A 368.10A 376.80 +2.90 373.90 3 2250 ---- 386.80B 370.90A 370.90A 381.70 +2.90 378.80 4 2255 ---- 389.70B 377.90A 377.90A 386.60 +2.90 383.70 5 2260 ---- 394.70B 382.80A 382.80A 391.60 +3.00 388.60 2265 ---- 399.60B 387.80A 387.80A 396.50 +3.00 393.50 1 2270 ---- 404.50B 392.70A 392.70A 401.40 +2.90 398.50 1 2275 ---- 411.50B 395.40A 395.40A 406.30 +2.90 403.40 17 2280 ---- 414.50B 402.50A 402.50A 411.30 +3.00 408.30 2285 ---- 419.40B 407.50A 407.50A 416.20 +2.90 413.30 2290 ---- 424.40B 412.40A 412.40A 421.20 +3.00 418.20 2295 ---- 429.40B 417.30A 417.30A 426.10 +3.00 423.10 2300 ---- 436.30B 420.10A 420.10A 431.10 +3.00 428.10 5 2305 ---- 439.30B 427.30A 427.30A 436.00 +2.90 433.10 2310 ---- 444.30B 432.20A 432.20A 441.00 +3.00 438.00 2315 ---- 449.30B 437.20A 437.20A 446.00 +3.00 443.00 2320 ---- 454.20B 442.10A 442.10A 450.90 +3.00 447.90 2325 ---- 461.10B 444.80A 444.80A 455.90 +3.00 452.90 2 2330 ---- 464.20B 451.70A 451.70A 460.90 +3.00 457.90 2335 ---- 469.30B 457.00A 457.00A 465.90 +3.00 462.90 1 2340 ---- 474.20B 461.70A 461.70A 470.80 +3.00 467.80 1 2345 ---- 479.30B 466.70A 466.70A 475.80 +3.00 472.80 2350 ---- 486.10B 469.60A 469.60A 480.80 +3.00 477.80 4 2360 ---- 494.30B 481.90A 481.90A 490.80 +3.00 487.80 2370 ---- 504.20B 491.60A 491.60A 500.80 +3.00 497.80 2375 ---- 509.30B 494.60A 494.60A 505.80 +3.00 502.80 7 2380 ---- 514.20B 501.60A 501.60A 510.80 +3.00 507.80 2390 ---- 524.20B 511.60A 511.60A 520.80 +3.00 517.80 2400 ---- 534.40B 521.00A 521.00A 530.80 +3.00 527.80 12 2410 ---- 544.20B 531.50A 531.50A 540.80 +3.00 537.80 2420 ---- 554.20B 541.50A 541.50A 550.80 +3.00 547.80 2425 ---- 559.30B 546.30A 546.30A 555.80 +3.00 552.80 2430 ---- 564.10B 551.40A 551.40A 560.80 +3.00 557.80 2440 ---- 574.10B 561.50A 561.50A 570.80 +3.00 567.80 2450 ---- 584.30B 571.30A 571.30A 580.80 +3.00 577.80 2475 ---- 609.20B 596.30A 596.30A 605.80 +3.00 602.80 2500 ---- 634.30B 621.30A 621.30A 630.80 +3.00 627.80 2525 ---- 659.20B 646.30A 646.30A 655.80 +3.00 652.80 2550 ---- 684.60B 670.90A 670.90A 680.80 +3.00 677.80 2575 ---- 709.20B 696.30A 696.30A 705.80 +3.00 702.80 2600 ---- 734.20B 721.30A 721.30A 730.80 +3.00 727.80 2625 ---- 759.20B 746.20A 746.20A 755.80 +3.00 752.80 2750 ---- 884.10B 870.90A 870.90A 880.80 +3.00 877.80 2800 ---- 934.10B 921.10A 921.10A 930.80 +3.00 927.80 2975 ---- 1109.00B 1096.10A 1096.10A 1105.80 +3.00 1102.80 3000 ---- 1134.00B 1120.80A 1120.80A 1130.80 +3.00 1127.80 3250 ---- 1384.00B 1370.90A 1370.90A 1380.80 +3.00 1377.80 3500 ---- 1633.80B 1621.70A 1621.70A 1630.80 +3.00 1627.80 4000 ---- 2133.50B 2120.80A 2120.80A 2130.80 +3.00 2127.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 1 1275 ---- ---- ---- ---- .50 .00 .50 6 1300 ---- ---- ---- ---- .60 +.10 .50 1325 ---- ---- ---- ---- .60 +.10 .50 1350 ---- ---- ---- ---- .70 +.10 .60 1 1375 ---- ---- ---- ---- .80 +.10 .70 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- 1.00 .00 1.00 1440 ---- ---- ---- ---- 1.10 .00 1.10 1450 ---- ---- ---- ---- 1.10 -.10 1.20 4 1460 ---- ---- ---- ---- 1.20 -.10 1.30 1470 ---- ---- ---- ---- 1.30 -.10 1.40 20 1475 ---- ---- ---- ---- 1.30 -.10 1.40 1480 ---- ---- ---- ---- 1.40 -.10 1.50 1490 ---- ---- ---- ---- 1.50 -.10 1.60 1 1500 ---- ---- ---- ---- 1.60 -.10 1.70 80 157 1510 ---- ---- ---- ---- 1.80 .00 1.80 1520 ---- ---- ---- ---- 2.00 .00 2.00 1525 ---- ---- ---- ---- 2.10 .00 2.10 20 1530 ---- ---- ---- ---- 2.20 .00 2.20 1540 ---- ---- ---- ---- 2.40 .00 2.40 1545 ---- ---- ---- ---- 2.50 .00 2.50 1550 ---- ---- ---- ---- 2.60 .00 2.60 99 1555 ---- ---- 2.70A 2.70A 2.80 .00 2.80 1560 ---- ---- ---- ---- 2.90 .00 2.90 4 1565 ---- ---- 3.00A 3.00A 3.10 .00 3.10 1570 ---- ---- 3.10A 3.10A 3.20 .00 3.20 1575 ---- ---- 3.30A 3.30A 3.40 .00 3.40 45 1580 ---- ---- 3.40A 3.40A 3.60 .00 3.60 1585 ---- ---- 3.60A 3.60A 3.80 +.10 3.70 1590 ---- ---- 3.80A 3.80A 4.00 +.10 3.90 5 1595 ---- 4.20B 4.00A 4.00A 4.20 +.10 4.10 1 1600 ---- ---- 4.20A 4.20A 4.40 .00 4.40 291 1605 ---- ---- 4.50A 4.50A 4.70 +.10 4.60 1610 ---- 4.90B 4.70A 4.70A 4.90 +.10 4.80 1615 ---- ---- 4.90A 4.90A 5.20 +.10 5.10 105 1620 ---- ---- 5.20A 5.20A 5.50 +.10 5.40 2 1625 ---- 5.70B 5.40A 5.40A 5.80 +.20 5.60 94 1630 ---- 6.00B 5.70A 5.70A 6.10 +.20 5.90 2 1635 ---- 6.40B 6.00A 6.00A 6.40 +.10 6.30 1640 ---- 6.70B 6.30A 6.30A 6.70 +.10 6.60 4 1645 ---- 7.10B 6.60A 6.60A 7.10 +.20 6.90 1 1650 ---- 7.50B 6.90A 6.90A 7.50 +.20 2 7.30 332 1655 ---- 7.90B 7.30A 7.30A 7.90 +.20 7.70 1660 ---- 8.30B 7.70A 7.70A 8.30 +.20 8.10 1665 ---- 8.70B 8.10A 8.10A 8.70 +.20 8.50 1670 ---- 9.20B 8.50A 8.50A 9.20 +.30 8.90 5 1675 ---- 9.80B 8.90A 8.90A 9.70 +.30 9.40 5 142 1680 ---- 10.30B 9.40A 9.40A 10.20 +.30 9.90 1 1 1685 ---- 10.80B 9.90A 9.90A 10.70 +.30 10.40 1690 ---- 11.40B 10.40A 10.40A 11.30 +.30 11.00 1695 ---- 12.10B 10.90A 10.90A 11.90 +.40 11.50 1700 11.10 12.80B 11.00 12.80B 12.50 +.40 2 12.10 460 1705 ---- 13.50B 12.00A 12.00A 13.20 +.40 12.80 1710 ---- 14.20B 12.60A 12.60A 13.90 +.40 13.50 1715 ---- 15.00B 13.30A 13.30A 14.60 +.40 14.20 1720 ---- 15.70B 14.00A 14.00A 15.40 +.50 12 14.90 40 124 1725 ---- 16.60B 14.60A 14.60A 16.20 +.50 15.70 375 1730 ---- 17.40B 15.50A 15.50A 17.10 +.50 16.60 1 1735 ---- 18.40B 16.10A 16.10A 18.00 +.60 17.40 1740 ---- 19.40B 17.00A 17.00A 18.90 +.60 18.30 36 181 1745 ---- 20.40B 17.90A 17.90A 19.90 +.60 19.30 181 1750 19.60 21.50B 18.80A 21.50B 20.90 +.60 2 20.30 382 1755 ---- 22.60B 19.80A 19.80A 22.00 +.60 21.40 300 1760 ---- 23.80B 20.80A 20.80A 23.10 +.60 18 22.50 54 212 1765 ---- 25.00B 21.90A 21.90A 24.30 +.60 23.70 1770 ---- 26.20B 23.00A 23.00A 25.60 +.70 24.90 1775 25.50 27.60B 24.20A 27.60B 26.90 +.80 8 26.10 365 1780 25.30 29.00B 25.30 29.00B 28.20 +.70 3 27.50 12 45 1785 ---- 30.50B 26.90A 26.90A 29.60 +.70 28.90 1790 ---- 32.00B 28.30A 28.30A 31.10 +.80 30.30 90 142 1795 ---- 33.60B 29.70A 29.70A 32.70 +.90 31.80 31 1800 ---- 35.30B 31.00A 31.00A 34.30 +.90 33.40 52 480 1805 ---- 36.90B 32.50A 32.50A 35.90 +.90 35.00 1810 ---- 38.70B 34.10A 34.10A 37.60 +.90 36.70 1815 ---- 40.60B 35.80A 35.80A 39.40 +.90 38.50 1820 ---- 42.50B 37.50A 37.50A 41.30 +1.00 40.30 1825 ---- 44.70B 39.30A 39.30A 43.20 +1.00 42.20 14 239 1830 ---- 46.70B 41.20A 41.20A 45.30 +1.10 44.20 2 1835 ---- 48.80B 43.20A 43.20A 47.30 +1.00 46.30 403 1840 ---- 51.10B 45.20A 45.20A 49.50 +1.10 48.40 2 1845 ---- 53.40B 47.40A 47.40A 51.70 +1.10 50.60 1850 ---- 55.80B 49.30A 49.30A 54.00 +1.10 52.90 59 477 1855 ---- 58.30B 51.80A 51.80A 56.40 +1.20 55.20 1860 ---- 60.80B 54.10A 54.10A 58.90 +1.30 57.60 32 1865 ---- 63.40B 56.50A 56.50A 61.40 +1.30 60.10 20 94 1870 ---- 66.10B 58.90A 58.90A 64.00 +1.30 62.70 30 1875 68.40 68.90B 61.20A 65.60A 66.70 +1.40 1 65.30 502 1880 ---- 71.70B 64.00A 64.00A 69.40 +1.40 18 68.00 56 146 1885 72.30 74.60B 66.70A 73.30B 72.20 +1.40 1 70.80 165 1890 74.70 77.60B 69.40A 77.20B 75.10 +1.50 1 73.60 120 1895 ---- 80.60B 72.30A 72.30A 78.10 +1.60 76.50 5 1900 ---- 83.70B 74.90A 74.90A 81.20 +1.70 79.50 1068 1905 ---- 86.90B 78.10A 78.10A 84.30 +1.70 82.60 1 1910 ---- 90.10B 81.10A 81.10A 87.40 +1.70 85.70 30 1915 ---- 93.30B 84.20A 84.20A 90.70 +1.80 88.90 61 1920 ---- 96.70B 87.40A 87.40A 94.00 +1.80 92.20 100 1925 96.30 100.10B 90.60A 95.70A 97.30 +1.80 3 95.50 256 1930 ---- 103.60B 93.80A 93.80A 100.70 +1.90 98.80 2 1935 ---- 107.10B 97.20A 97.20A 104.20 +1.90 102.30 1940 ---- 110.70B 100.60A 100.60A 107.80 +2.10 105.70 1945 ---- 114.40B 104.00A 104.00A 111.30 +2.00 109.30 1950 ---- 118.00B 107.50A 107.50A 115.00 +2.10 112.90 353 1955 ---- 121.80B 111.00A 111.00A 118.70 +2.20 116.50 15 1960 ---- 125.60B 114.70A 114.70A 122.40 +2.20 120.20 7 1965 ---- 129.40B 118.20A 118.20A 126.20 +2.20 124.00 50 1970 ---- 133.30B 121.90A 121.90A 130.00 +2.30 127.70 10 1975 ---- 137.20B 125.80A 125.80A 133.90 +2.30 131.60 174 1980 ---- 141.10B 129.60A 129.60A 137.80 +2.40 135.40 100 1985 ---- 145.10B 133.30A 133.30A 141.70 +2.30 139.40 32 1990 ---- 149.20B 137.20A 137.20A 145.70 +2.40 143.30 3 1995 ---- 153.20B 141.20A 141.20A 149.70 +2.40 147.30 2000 ---- 157.30B 145.10A 145.10A 153.80 +2.50 151.30 623 2005 ---- 161.50B 149.10A 149.10A 157.90 +2.50 155.40 4 2010 ---- 165.70B 153.30A 153.30A 162.00 +2.50 159.50 2015 ---- 169.90B 157.30A 157.30A 166.20 +2.50 163.70 174 2020 ---- 174.10B 161.40A 161.40A 170.40 +2.60 167.80 2025 ---- 178.40B 165.60A 165.60A 174.60 +2.60 172.00 15 2030 ---- 182.60B 169.80A 169.80A 178.80 +2.50 176.30 151 2035 ---- 187.00B 174.00A 174.00A 183.10 +2.60 180.50 2040 ---- 191.30B 178.10A 178.10A 187.40 +2.60 184.80 2 2045 ---- 195.70B 182.50A 182.50A 191.70 +2.60 189.10 2050 ---- 200.10B 186.80A 186.80A 196.10 +2.70 193.40 377 2055 ---- 204.50B 191.10A 191.10A 200.50 +2.70 197.80 3 2060 ---- 208.90B 195.30A 195.30A 204.90 +2.70 202.20 1 2065 ---- 213.40B 199.80A 199.80A 209.30 +2.70 206.60 2070 ---- 217.90B 204.20A 204.20A 213.70 +2.70 211.00 1 2075 ---- 222.30B 208.60A 208.60A 218.20 +2.70 215.50 1 2080 ---- 226.90B 212.90A 212.90A 222.70 +2.70 220.00 27 2085 ---- 231.40B 217.50A 217.50A 227.20 +2.80 224.40 1 2090 ---- 235.90B 221.80A 221.80A 231.70 +2.80 228.90 2095 ---- 240.50B 226.30A 226.30A 236.20 +2.70 233.50 2100 ---- 245.10B 230.80A 230.80A 240.80 +2.80 238.00 33 2105 ---- 249.70B 235.50A 235.50A 245.40 +2.80 242.60 2110 ---- 254.30B 239.90A 239.90A 249.90 +2.70 247.20 2115 ---- 258.90B 244.60A 244.60A 254.50 +2.80 251.70 1 2120 ---- 263.60B 249.00A 249.00A 259.20 +2.90 256.30 2125 ---- 268.20B 253.60A 253.60A 263.80 +2.80 261.00 26 2130 ---- 272.90B 258.20A 258.20A 268.40 +2.80 265.60 2135 ---- 277.60B 262.80A 262.80A 273.10 +2.90 270.20 2140 ---- 282.20B 267.50A 267.50A 277.70 +2.80 274.90 2145 ---- 286.90B 272.10A 272.10A 282.40 +2.80 279.60 2150 ---- 291.70B 276.80A 276.80A 287.10 +2.80 284.30 16 2155 ---- 295.20B 281.60A 281.60A 291.80 +2.80 289.00 2160 ---- 299.20B 286.10A 286.10A 296.50 +2.80 293.70 2165 ---- 304.00B 290.80A 290.80A 301.20 +2.80 298.40 2170 ---- 308.60B 295.50A 295.50A 305.90 +2.80 303.10 2175 ---- 315.40B 300.20A 300.20A 310.70 +2.90 307.80 2180 ---- 318.10B 306.50A 306.50A 315.40 +2.80 312.60 2185 ---- 322.90B 311.70A 311.70A 320.20 +2.90 317.30 2190 ---- 327.70B 315.90A 315.90A 324.90 +2.80 322.10 1 2195 ---- 332.40B 320.80A 320.80A 329.70 +2.80 326.90 2200 ---- 339.30B 324.10A 324.10A 334.50 +2.90 331.60 1 2205 ---- 342.00B 330.80A 330.80A 339.30 +2.90 336.40 2210 ---- 346.90B 335.60A 335.60A 344.10 +2.90 341.20 2215 ---- 351.70B 340.40A 340.40A 348.90 +2.90 346.00 2220 ---- 356.50B 345.20A 345.20A 353.70 +2.90 350.80 1 2225 ---- 363.50B 348.00A 348.00A 358.50 +2.80 355.70 2230 ---- 366.20B 354.40A 354.40A 363.40 +2.90 360.50 2235 ---- 371.00B 359.80A 359.80A 368.20 +2.90 365.30 2240 ---- 375.90B 364.10A 364.10A 373.00 +2.80 370.20 2245 ---- 380.60B 369.50A 369.50A 377.90 +2.90 375.00 2250 ---- 387.80B 372.10A 372.10A 382.70 +2.80 379.90 1 2255 ---- 390.40B 378.60A 378.60A 387.60 +2.90 384.70 2260 ---- 395.40B 383.50A 383.50A 392.50 +2.90 389.60 2265 ---- 400.20B 388.80A 388.80A 397.40 +3.00 394.40 2270 ---- 405.10B 393.70A 393.70A 402.20 +2.90 399.30 2275 ---- 412.20B 396.40A 396.40A 407.10 +2.90 404.20 2 2280 ---- 414.90B 403.00A 403.00A 412.00 +2.90 409.10 2285 ---- 419.80B 407.90A 407.90A 416.90 +2.90 414.00 2290 ---- 424.80B 412.80A 412.80A 421.80 +2.90 418.90 2295 ---- 429.70B 417.70A 417.70A 426.70 +2.90 423.80 2300 ---- 436.80B 420.90A 420.90A 431.60 +2.90 428.70 2305 ---- 439.50B 427.50A 427.50A 436.60 +3.00 433.60 2310 ---- 444.50B 432.40A 432.40A 441.50 +3.00 438.50 2315 ---- 449.50B 437.30A 437.30A 446.40 +2.90 443.50 2320 ---- 454.40B 442.20A 442.20A 451.30 +2.90 448.40 2325 ---- 461.50B 445.40A 445.40A 456.30 +3.00 453.30 13 2330 ---- 464.20B 452.10A 452.10A 461.20 +2.90 458.30 2335 ---- 469.30B 457.00A 457.00A 466.20 +3.00 463.20 2340 ---- 474.20B 461.90A 461.90A 471.10 +3.00 468.10 2345 ---- 479.20B 466.80A 466.80A 476.10 +3.00 473.10 2350 ---- 486.20B 470.10A 470.10A 481.00 +2.90 478.10 16 2360 ---- 494.10B 481.70A 481.70A 491.00 +3.00 488.00 2370 ---- 504.20B 491.70A 491.70A 500.90 +3.00 497.90 2375 ---- 511.10B 494.80A 494.80A 505.90 +3.00 502.90 2380 ---- 514.10B 501.50A 501.50A 510.90 +3.00 507.90 2390 ---- 524.20B 511.60A 511.60A 520.80 +3.00 517.80 2400 ---- 536.10B 519.70A 519.70A 530.80 +3.00 527.80 18 2410 ---- 544.10B 531.50A 531.50A 540.80 +3.00 537.80 2420 ---- 554.00B 541.40A 541.40A 550.80 +3.00 547.80 2425 ---- 559.20B 544.70A 544.70A 555.80 +3.00 552.80 2430 ---- 564.10B 551.40A 551.40A 560.80 +3.00 557.80 2440 ---- 574.10B 561.40A 561.40A 570.80 +3.00 567.80 2450 ---- 584.30B 571.20A 571.20A 580.80 +3.00 577.80 2475 ---- 609.10B 596.20A 596.20A 605.80 +3.00 602.80 2500 ---- 634.30B 621.10A 621.10A 630.80 +3.00 627.80 25 2525 ---- 659.00B 646.10A 646.10A 655.80 +3.00 652.80 2550 ---- 684.10B 671.10A 671.10A 680.80 +3.00 677.80 2575 ---- 709.00B 696.10A 696.10A 705.80 +3.00 702.80 2600 ---- 734.50B 721.10A 721.10A 730.80 +3.00 727.80 2625 ---- 759.00B 746.10A 746.10A 755.80 +3.00 752.80 2700 ---- 834.10B 821.00A 821.00A 830.80 +3.00 827.80 3000 ---- 1133.80B 1120.90A 1120.90A 1130.80 +3.00 1127.80 3100 ---- 1234.00B 1220.90A 1220.90A 1230.80 +3.00 1227.80 3200 ---- 1333.80B 1320.80A 1320.80A 1330.80 +3.00 1327.80 3300 ---- 1433.70B 1420.80A 1420.80A 1430.80 +3.00 1427.80 3400 ---- 1533.70B 1520.80A 1520.80A 1530.80 +3.00 1527.80 4000 ---- 2133.30B 2120.40A 2120.40A 2130.80 +3.00 2127.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 1275 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .60 .00 .60 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 .00 1.70 1480 ---- ---- ---- ---- 1.80 .00 1.80 1490 ---- ---- ---- ---- 1.90 .00 1.90 1500 ---- ---- ---- ---- 2.10 .00 2.10 1510 ---- ---- ---- ---- 2.20 .00 2.20 1520 ---- ---- ---- ---- 2.40 .00 2.40 1525 ---- ---- ---- ---- 2.60 +.10 2.50 1530 ---- ---- ---- ---- 2.70 .00 2.70 1540 ---- ---- ---- ---- 2.90 .00 2.90 1545 ---- ---- 3.00A 3.00A 3.10 .00 3.10 1550 ---- ---- ---- ---- 3.20 .00 3.20 1 1555 ---- ---- 3.30A 3.30A 3.40 .00 3.40 1560 ---- ---- ---- ---- 3.50 .00 3.50 1565 ---- ---- 3.60A 3.60A 3.70 .00 3.70 1570 ---- ---- 3.80A 3.80A 3.90 .00 3.90 1575 ---- ---- 4.00A 4.00A 4.10 .00 4.10 1580 ---- ---- 4.20A 4.20A 4.30 .00 4.30 1585 ---- ---- 4.40A 4.40A 4.50 .00 4.50 1590 ---- ---- 4.60A 4.60A 4.80 +.10 4.70 1595 ---- ---- ---- ---- 5.00 +.10 4.90 1600 5.10 5.20 5.10 5.20 5.20 .00 10 5.20 15 1605 ---- 5.50B 5.30A 5.30A 5.50 +.10 5.40 1610 ---- ---- 5.60A 5.60A 5.80 +.10 5.70 1615 ---- ---- 5.90A 5.90A 6.10 +.10 6.00 1 1620 ---- ---- 6.10A 6.10A 6.40 +.10 6.30 1 1625 ---- 6.70B 6.40A 6.40A 6.70 +.10 6.60 5 1630 ---- 7.00B 6.70A 6.70A 7.00 +.10 6.90 1635 ---- ---- 7.00A 7.00A 7.40 +.10 7.30 1640 ---- 7.70B 7.40A 7.40A 7.70 +.10 7.60 2 1645 ---- 8.10B 7.70A 7.70A 8.10 +.10 8.00 2 1650 ---- 8.50B 7.90A 7.90A 8.50 +.10 8.40 2 1655 ---- 8.90B 8.40A 8.40A 8.90 +.10 8.80 1660 ---- 9.30B 8.80A 8.80A 9.40 +.20 9.20 1665 ---- 9.80B 9.20A 9.20A 9.80 +.20 9.60 1670 ---- 10.30B 9.70A 9.70A 10.30 +.20 10.10 1675 ---- 10.80B 10.10A 10.10A 10.80 +.20 10.60 3 1680 ---- 11.40B 10.60A 10.60A 11.40 +.30 11.10 1685 ---- 11.90B 11.10A 11.10A 11.90 +.30 11.60 1690 ---- 12.50B 11.60A 11.60A 12.50 +.30 12.20 1695 ---- 13.30B 12.20A 12.20A 13.10 +.30 12.80 1700 ---- 14.00B 12.60A 12.60A 13.70 +.30 13.40 3 1705 ---- 14.60B 13.30A 13.30A 14.40 +.40 14.00 1710 ---- 15.40B 13.90A 13.90A 15.10 +.40 14.70 1715 ---- 16.10B 14.60A 14.60A 15.80 +.40 15.40 3 1720 ---- 16.90B 15.10A 15.10A 16.60 +.50 16.10 1725 ---- 17.70B 16.00A 16.00A 17.40 +.50 16.90 3 1730 ---- 18.50B 16.70A 16.70A 18.20 +.50 17.70 3 1735 ---- 19.40B 17.50A 17.50A 19.10 +.50 18.60 1 1740 ---- 20.40B 18.20A 18.20A 20.00 +.60 19.40 1745 ---- 21.40B 19.00A 19.00A 21.00 +.60 20.40 1750 ---- 22.40B 20.00A 20.00A 22.00 +.70 21.30 16 23 1755 ---- 23.50B 20.90A 20.90A 23.00 +.60 22.40 1760 ---- 24.60B 22.00A 22.00A 24.10 +.70 23.40 1765 ---- 25.80B 22.90A 22.90A 25.20 +.70 24.50 1770 ---- 27.00B 24.10A 24.10A 26.40 +.70 25.70 1775 ---- 28.20B 25.20A 25.20A 27.60 +.70 26.90 400 1780 ---- 29.60B 26.40A 26.40A 28.90 +.80 28.10 5 1785 ---- 30.90B 27.60A 27.60A 30.30 +.90 29.40 252 1790 ---- 32.30B 28.90A 28.90A 31.60 +.80 30.80 3 1795 ---- 33.80B 30.40A 30.40A 33.10 +.90 32.20 2 1800 ---- 35.40B 31.50A 31.50A 34.60 +.90 33.70 79 1805 ---- 36.90B 33.20A 33.20A 36.10 +.90 35.20 209 1810 ---- 38.60B 34.70A 34.70A 37.70 +.90 36.80 1815 ---- 40.40B 36.20A 36.20A 39.40 +1.00 38.40 2 1820 ---- 42.20B 37.80A 37.80A 41.10 +1.00 40.10 1 1825 ---- 44.00B 39.50A 39.50A 42.90 +1.00 41.90 3 1830 ---- 45.90B 41.10A 41.10A 44.70 +1.00 43.70 1 1835 ---- 47.80B 42.90A 42.90A 46.70 +1.10 45.60 1840 ---- 50.00B 44.70A 44.70A 48.60 +1.00 47.60 1845 ---- 52.10B 46.60A 46.60A 50.70 +1.10 49.60 1850 ---- 54.20B 48.50A 48.50A 52.80 +1.10 51.70 272 1855 ---- 56.50B 50.70A 50.70A 55.00 +1.20 53.80 205 1860 ---- 58.80B 52.90A 52.90A 57.20 +1.20 56.00 1 1865 ---- 61.20B 55.10A 55.10A 59.50 +1.20 58.30 1870 ---- 63.70B 57.30A 57.30A 61.90 +1.20 60.70 1875 ---- 66.20B 59.60A 59.60A 64.30 +1.20 63.10 51 1880 ---- 68.80B 62.00A 62.00A 66.80 +1.20 65.60 1885 ---- 71.40B 64.40A 64.40A 69.40 +1.30 68.10 1890 ---- 74.20B 66.90A 66.90A 72.00 +1.30 70.70 1895 ---- 76.90B 69.50A 69.50A 74.80 +1.40 73.40 1900 ---- 79.80B 71.90A 71.90A 77.50 +1.40 76.10 162 1905 ---- 82.70B 74.80A 74.80A 80.40 +1.50 78.90 1910 ---- 85.70B 77.60A 77.60A 83.30 +1.50 81.80 1915 ---- 88.70B 80.50A 80.50A 86.30 +1.60 84.70 1 1920 ---- 91.80B 83.40A 83.40A 89.30 +1.60 87.70 1925 ---- 95.00B 86.30A 86.30A 92.40 +1.70 90.70 1930 ---- 98.20B 89.30A 89.30A 95.60 +1.80 93.80 1935 ---- 101.40B 92.40A 92.40A 98.80 +1.80 97.00 1 1940 ---- 104.80B 95.50A 95.50A 102.10 +1.90 100.20 1945 ---- 108.10B 98.70A 98.70A 105.40 +1.90 103.50 1950 ---- 111.60B 102.00A 102.00A 108.80 +2.00 106.80 1 74 1955 ---- 115.10B 105.30A 105.30A 112.20 +2.00 110.20 1960 ---- 118.60B 108.60A 108.60A 115.70 +2.00 113.70 1965 ---- 122.20B 112.10A 112.10A 119.20 +2.10 117.10 1970 ---- 125.80B 115.50A 115.50A 122.80 +2.10 120.70 1975 ---- 129.50B 119.00A 119.00A 126.50 +2.20 124.30 1980 ---- 133.20B 122.60A 122.60A 130.10 +2.20 127.90 1 1985 ---- 137.00B 126.20A 126.20A 133.80 +2.20 131.60 1990 ---- 140.80B 129.70A 129.70A 137.60 +2.30 135.30 1995 ---- 144.60B 133.40A 133.40A 141.40 +2.30 139.10 2000 ---- 148.50B 137.30A 137.30A 145.20 +2.30 142.90 96 2005 ---- 152.40B 141.00A 141.00A 149.10 +2.40 146.70 5 2010 ---- 156.40B 144.80A 144.80A 153.00 +2.40 150.60 2015 ---- 160.40B 148.70A 148.70A 157.00 +2.50 154.50 4 2020 ---- 164.40B 152.60A 152.60A 161.00 +2.50 158.50 2025 ---- 168.50B 156.40A 156.40A 165.00 +2.50 162.50 2030 ---- 172.50B 160.50A 160.50A 169.00 +2.50 166.50 2035 ---- 176.70B 164.50A 164.50A 173.10 +2.60 170.50 2040 ---- 180.80B 168.50A 168.50A 177.20 +2.60 174.60 2045 ---- 185.00B 172.60A 172.60A 181.40 +2.70 178.70 2050 ---- 189.20B 176.60A 176.60A 185.50 +2.60 182.90 29 2055 ---- 193.40B 180.80A 180.80A 189.70 +2.60 187.10 2060 ---- 197.70B 184.80A 184.80A 193.90 +2.60 191.30 20 2065 ---- 201.90B 189.10A 189.10A 198.20 +2.70 195.50 2070 ---- 206.20B 193.30A 193.30A 202.40 +2.70 199.70 50 2075 ---- 210.50B 197.40A 197.40A 206.70 +2.70 204.00 2080 ---- 214.90B 201.80A 201.80A 211.00 +2.70 208.30 2085 ---- 219.30B 205.90A 205.90A 215.30 +2.70 212.60 1 2090 ---- 223.60B 210.20A 210.20A 219.70 +2.70 217.00 2095 ---- 228.10B 214.60A 214.60A 224.10 +2.80 221.30 2100 ---- 232.50B 219.00A 219.00A 228.50 +2.80 225.70 5 2105 ---- 236.90B 223.30A 223.30A 232.90 +2.80 230.10 1 2110 ---- 241.40B 227.60A 227.60A 237.30 +2.80 234.50 2115 ---- 245.90B 232.00A 232.00A 241.70 +2.80 238.90 2120 ---- 250.40B 236.50A 236.50A 246.20 +2.80 243.40 2125 ---- 254.90B 241.00A 241.00A 250.70 +2.80 247.90 2130 ---- 259.40B 245.30A 245.30A 255.20 +2.80 252.40 1 2135 ---- 263.90B 249.80A 249.80A 259.70 +2.80 256.90 2140 ---- 268.50B 254.30A 254.30A 264.20 +2.80 261.40 1 2145 ---- 273.10B 258.80A 258.80A 268.80 +2.90 265.90 2150 ---- 277.60B 263.30A 263.30A 273.30 +2.80 270.50 2155 ---- 282.20B 268.00A 268.00A 277.90 +2.90 275.00 2160 ---- 286.90B 272.40A 272.40A 282.50 +2.90 279.60 2165 ---- 291.50B 277.10A 277.10A 287.10 +2.90 284.20 1 2170 ---- 296.10B 281.50A 281.50A 291.70 +2.90 288.80 2175 ---- 300.80B 286.10A 286.10A 296.30 +2.90 293.40 2180 ---- 305.40B 290.70A 290.70A 301.00 +3.00 298.00 2185 ---- 310.10B 295.30A 295.30A 305.60 +2.90 302.70 2190 ---- 314.70B 300.10A 300.10A 310.30 +3.00 307.30 2195 ---- 319.40B 304.60A 304.60A 314.90 +2.90 312.00 2200 ---- 324.10B 309.20A 309.20A 319.60 +3.00 316.60 2205 ---- 328.80B 313.90A 313.90A 324.30 +3.00 321.30 2210 ---- 333.60B 318.70A 318.70A 329.00 +3.00 326.00 2215 ---- 337.50B 323.40A 323.40A 333.70 +3.00 330.70 2220 ---- 341.20B 327.90A 327.90A 338.40 +3.00 335.40 2225 ---- 347.80B 332.60A 332.60A 343.20 +3.10 340.10 2230 ---- 350.00B 337.50A 337.50A 347.90 +3.00 344.90 2235 ---- 354.80B 342.10A 342.10A 352.60 +3.00 349.60 2240 ---- 359.60B 348.80A 348.80A 357.40 +3.10 354.30 2245 ---- 364.60B 353.70A 353.70A 362.20 +3.10 359.10 2250 ---- 371.60B 356.40A 356.40A 366.90 +3.00 363.90 2255 ---- 374.10B 363.20A 363.20A 371.70 +3.10 368.60 2260 ---- 378.70B 368.00A 368.00A 376.50 +3.10 373.40 2265 ---- 383.50B 372.80A 372.80A 381.30 +3.10 378.20 2270 ---- 388.30B 377.60A 377.60A 386.10 +3.10 383.00 2275 ---- 395.70B 380.20A 380.20A 390.90 +3.10 387.80 2280 ---- 397.90B 387.20A 387.20A 395.70 +3.10 392.60 2285 ---- 402.80B 392.00A 392.00A 400.50 +3.10 397.40 2290 ---- 407.60B 396.70A 396.70A 405.30 +3.10 402.20 2295 ---- 412.50B 401.60A 401.60A 410.10 +3.10 407.00 2300 ---- 419.90B 404.20A 404.20A 415.00 +3.10 411.90 2305 ---- 422.20B 411.30A 411.30A 419.80 +3.10 416.70 2310 ---- 427.30B 416.10A 416.10A 424.70 +3.20 421.50 2315 ---- 431.90B 420.90A 420.90A 429.50 +3.10 426.40 2320 ---- 437.00B 425.80A 425.80A 434.40 +3.20 431.20 2325 ---- 444.20B 428.40A 428.40A 439.20 +3.10 436.10 2330 ---- 446.80B 435.50A 435.50A 444.10 +3.10 441.00 2335 ---- 451.40B 440.40A 440.40A 449.00 +3.20 445.80 2340 ---- 456.30B 445.30A 445.30A 453.90 +3.20 450.70 2345 ---- 461.30B 450.20A 450.20A 458.70 +3.10 455.60 2350 ---- 468.70B 452.70A 452.70A 463.60 +3.10 460.50 1 2355 ---- 471.20B 459.90A 459.90A 468.50 +3.10 465.40 2360 ---- 476.10B 464.80A 464.80A 473.40 +3.10 470.30 2370 ---- 485.90B 474.70A 474.70A 483.30 +3.20 480.10 2375 ---- 493.30B 477.20A 477.20A 488.20 +3.20 485.00 2380 ---- 495.70B 484.50A 484.50A 493.10 +3.20 489.90 2390 ---- 505.60B 494.30A 494.30A 502.90 +3.10 499.80 2400 ---- 518.00B 501.80A 501.80A 512.80 +3.10 509.70 2410 ---- 525.50B 514.10A 514.10A 522.70 +3.20 519.50 2420 ---- 535.50B 524.00A 524.00A 532.60 +3.10 529.50 2425 ---- 542.70B 526.50A 526.50A 537.60 +3.20 534.40 2430 ---- 545.50B 533.90A 533.90A 542.50 +3.10 539.40 2440 ---- 555.50B 543.80A 543.80A 552.50 +3.20 549.30 2450 ---- 567.60B 551.20A 551.20A 562.40 +3.10 559.30 1 2460 ---- 575.40B 563.70A 563.70A 572.40 +3.20 569.20 3 2475 ---- 592.60B 576.10A 576.10A 587.40 +3.20 584.20 2500 ---- 615.60B 601.10A 601.10A 612.40 +3.20 609.20 2525 ---- 640.40B 628.50A 628.50A 637.40 +3.20 634.20 2550 ---- 665.60B 653.50A 653.50A 662.40 +3.20 659.20 2575 ---- 690.30B 678.50A 678.50A 687.40 +3.20 684.20 2600 ---- 715.50B 703.50A 703.50A 712.40 +3.20 709.20 2625 ---- 740.30B 728.50A 728.50A 737.40 +3.20 734.20 2650 ---- 765.60B 753.50A 753.50A 762.40 +3.20 759.20 2750 ---- 865.40B 853.50A 853.50A 862.40 +3.20 859.20 3000 ---- 1115.40B 1103.60A 1103.60A 1112.40 +3.20 1109.20 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .20 +.10 .10 19 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 .00 .20 1000 ---- ---- ---- ---- .30 +.10 .20 1 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 +.10 .20 1226 1075 ---- ---- ---- ---- .30 .00 .30 1090 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .40 +.10 .30 1110 ---- ---- ---- ---- .40 +.10 .30 1120 ---- ---- ---- ---- .40 +.10 .30 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .40 +.10 .30 1 1140 ---- ---- ---- ---- .40 .00 .40 1150 ---- ---- ---- ---- .40 .00 .40 15 1160 ---- ---- ---- ---- .40 .00 .40 1170 ---- ---- ---- ---- .40 .00 .40 1175 ---- ---- ---- ---- .40 .00 .40 1180 ---- ---- ---- ---- .40 .00 .40 1190 ---- ---- ---- ---- .50 +.10 .40 1195 ---- ---- ---- ---- .50 .00 .50 1200 ---- ---- ---- ---- .50 .00 .50 9 1205 ---- ---- ---- ---- .50 .00 .50 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 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .50 -.10 .60 40 1255 ---- ---- ---- ---- .50 -.10 .60 1260 ---- ---- ---- ---- .50 -.10 .60 1265 ---- ---- ---- ---- .50 -.10 .60 1270 ---- ---- ---- ---- .60 .00 .60 1275 ---- ---- ---- ---- .60 .00 .60 1280 ---- ---- ---- ---- .60 .00 .60 1285 ---- ---- ---- ---- .60 .00 .60 1290 ---- ---- ---- ---- .60 -.10 .70 1295 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .60 -.10 .70 1029 1305 ---- ---- ---- ---- .60 -.10 .70 1310 ---- ---- ---- ---- .70 .00 .70 1315 ---- ---- ---- ---- .70 .00 .70 1320 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .70 -.10 .80 1330 ---- ---- ---- ---- .70 -.10 .80 1335 ---- ---- ---- ---- .80 .00 .80 1340 ---- ---- ---- ---- .80 .00 .80 1345 ---- ---- ---- ---- .80 -.10 .90 1350 ---- ---- ---- ---- .80 -.10 .90 1 1355 ---- ---- ---- ---- .90 .00 .90 1360 ---- ---- ---- ---- .90 .00 .90 2 1365 ---- ---- ---- ---- .90 -.10 1.00 1370 ---- ---- ---- ---- 1.00 .00 1.00 1375 ---- ---- ---- ---- 1.00 .00 1.00 1380 ---- ---- ---- ---- 1.00 -.10 1.10 1385 ---- ---- ---- ---- 1.10 .00 1.10 1390 ---- ---- ---- ---- 1.10 .00 1.10 1395 ---- ---- ---- ---- 1.20 .00 1.20 1400 ---- ---- ---- ---- 1.20 .00 1.20 5 5 1405 ---- ---- ---- ---- 1.20 -.10 1.30 1410 ---- ---- ---- ---- 1.30 .00 1.30 683 1415 ---- ---- ---- ---- 1.30 -.10 1.40 1420 ---- ---- ---- ---- 1.40 .00 1.40 1425 ---- ---- ---- ---- 1.50 .00 1.50 1430 ---- ---- ---- ---- 1.50 .00 1.50 1435 ---- ---- ---- ---- 1.60 .00 1.60 1440 ---- ---- ---- ---- 1.60 .00 1.60 1445 ---- ---- ---- ---- 1.70 .00 1.70 1450 ---- ---- ---- ---- 1.80 .00 1.80 5 1543 1455 ---- ---- ---- ---- 1.90 .00 1.90 1460 ---- ---- ---- ---- 2.00 +.10 1.90 1465 ---- ---- ---- ---- 2.00 .00 2.00 1470 ---- ---- ---- ---- 2.10 .00 2.10 1475 ---- ---- ---- ---- 2.20 .00 2.20 93 1480 ---- ---- ---- ---- 2.30 .00 2.30 1 1485 ---- ---- ---- ---- 2.40 .00 2.40 2 1490 ---- ---- ---- ---- 2.50 .00 2.50 1 1495 ---- ---- ---- ---- 2.60 -.10 2.70 1500 2.90 2.90 2.90 2.90 2.80 .00 13 2.80 39 5018 1505 ---- ---- ---- ---- 2.90 .00 2.90 1510 ---- ---- ---- ---- 3.00 .00 3.00 1515 ---- ---- ---- ---- 3.20 .00 3.20 1520 ---- ---- ---- ---- 3.30 .00 3.30 15 1525 3.50 3.50 3.40A 3.50 3.50 .00 8 3.50 33 1530 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1535 ---- ---- ---- ---- 3.80 .00 3.80 1540 ---- ---- 3.90A 3.90A 4.00 .00 4.00 1545 4.30 4.30 4.10A 4.30 4.20 .00 1 4.20 1550 ---- ---- 4.30A 4.30A 4.40 .00 4.40 80 1555 ---- ---- 4.50A 4.50A 4.60 .00 4.60 1560 ---- ---- 4.70A 4.70A 4.80 .00 4.80 1565 ---- ---- 4.90A 4.90A 5.00 .00 5.00 1570 ---- ---- 5.10A 5.10A 5.30 .00 5.30 2 1575 ---- ---- 5.40A 5.40A 5.50 .00 5.50 57 1580 ---- ---- 5.70A 5.70A 5.80 .00 5.80 1585 ---- 6.10B 5.90A 5.90A 6.00 .00 6.00 1 1590 ---- ---- 6.20A 6.20A 6.30 .00 6.30 1595 ---- ---- 6.40A 6.40A 6.60 .00 6.60 1600 ---- 7.10B 6.60A 6.60A 7.00 +.10 6.90 15 436 1605 ---- ---- 7.00A 7.00A 7.30 +.10 7.20 1 1 1610 ---- ---- 7.30A 7.30A 7.60 .00 7.60 1 1615 ---- ---- 7.60A 7.60A 8.00 +.10 7.90 1620 ---- ---- 8.00A 8.00A 8.40 +.10 8.30 1625 ---- 8.80B 8.30A 8.30A 8.80 +.20 8.60 59 59 1630 ---- 9.10B 8.70A 8.70A 9.20 +.20 9.00 1635 ---- 9.50B 9.10A 9.10A 9.60 +.20 9.40 1640 ---- 10.00B 9.50A 9.50A 10.00 +.10 9.90 1645 ---- 10.50B 9.90A 9.90A 10.50 +.20 10.30 1650 ---- 11.10B 10.20A 10.20A 11.00 +.20 10.80 45 1056 1655 ---- 11.50B 10.80A 10.80A 11.50 +.20 11.30 1660 ---- 12.00B 11.30A 11.30A 12.00 +.20 11.80 1665 ---- 12.50B 11.80A 11.80A 12.60 +.30 12.30 1670 ---- 13.10B 12.30A 12.30A 13.10 +.30 12.80 1 1675 ---- 13.70B 12.80A 12.80A 13.70 +.30 13.40 300 1680 ---- 14.50B 13.40A 13.40A 14.30 +.30 14.00 1685 ---- 15.20B 14.00A 14.00A 15.00 +.40 14.60 1690 ---- 15.90B 14.60A 14.60A 15.70 +.40 15.30 1695 ---- 16.60B 15.20A 15.20A 16.40 +.40 16.00 1700 ---- 17.40B 15.70A 15.70A 17.10 +.40 16.70 13 698 1705 ---- 18.00B 16.50A 16.50A 17.90 +.50 17.40 8 1710 ---- 18.90B 17.20A 17.20A 18.60 +.40 18.20 1715 ---- 19.80B 17.90A 17.90A 19.50 +.50 19.00 1720 ---- 20.70B 18.70A 18.70A 20.30 +.50 19.80 1725 ---- 21.60B 19.50A 19.50A 21.20 +.50 20.70 200 1730 ---- 22.60B 20.40A 20.40A 22.20 +.60 21.60 12 12 1735 ---- 23.60B 21.30A 21.30A 23.10 +.50 22.60 30 1740 ---- 24.60B 22.10A 22.10A 24.10 +.50 23.60 1745 ---- 25.70B 23.20A 23.20A 25.20 +.60 24.60 100 100 1750 ---- 26.80B 24.10A 24.10A 26.30 +.70 25.60 791 1755 ---- 28.00B 25.20A 25.20A 27.40 +.60 26.80 1760 ---- 29.20B 26.30A 26.30A 28.60 +.70 27.90 1765 ---- 30.50B 27.50A 27.50A 29.80 +.70 29.10 1770 ---- 31.80B 28.70A 28.70A 31.10 +.70 30.40 1775 ---- 33.20B 29.80A 29.80A 32.50 +.80 31.70 851 1780 ---- 34.50B 31.20A 31.20A 33.80 +.80 33.00 1785 ---- 36.00B 32.70A 32.70A 35.30 +.90 34.40 1790 ---- 37.50B 34.00A 34.00A 36.70 +.80 35.90 1 1 1795 ---- 39.10B 35.50A 35.50A 38.30 +.90 37.40 36 1800 ---- 40.80B 36.70A 36.70A 39.90 +.90 1 39.00 1071 1805 ---- 42.40B 38.30A 38.30A 41.50 +.90 40.60 1810 ---- 44.20B 39.90A 39.90A 43.20 +1.00 42.20 1815 ---- 46.00B 41.60A 41.60A 45.00 +1.00 44.00 1820 ---- 47.80B 43.30A 43.30A 46.80 +1.00 45.80 1825 ---- 49.80B 45.00A 45.00A 48.70 +1.10 47.60 201 1830 ---- 51.80B 46.90A 46.90A 50.60 +1.10 49.50 20 1835 ---- 53.80B 48.70A 48.70A 52.60 +1.10 51.50 1840 ---- 56.00B 50.70A 50.70A 54.60 +1.10 53.50 1 1845 ---- 58.20B 52.60A 52.60A 56.80 +1.20 55.60 10 1850 ---- 60.30B 54.60A 54.60A 58.90 +1.20 1 57.70 3 309 1855 ---- 62.70B 56.80A 56.80A 61.20 +1.30 59.90 16 1860 ---- 65.10B 59.10A 59.10A 63.40 +1.20 62.20 20 20 1865 ---- 67.50B 61.30A 61.30A 65.80 +1.30 64.50 27 1870 ---- 70.00B 63.60A 63.60A 68.20 +1.30 66.90 100 1875 ---- 72.40B 66.00A 66.00A 70.70 +1.30 69.40 98 1880 ---- 75.00B 68.30A 68.30A 73.20 +1.30 71.90 533 1885 ---- 77.80B 70.90A 70.90A 75.80 +1.30 74.50 1890 ---- 80.50B 73.20A 73.20A 78.40 +1.30 2 77.10 504 1895 ---- 83.30B 76.00A 76.00A 81.10 +1.30 79.80 1900 ---- 86.20B 78.40A 78.40A 83.90 +1.30 82.60 624 1905 ---- 89.10B 81.40A 81.40A 86.70 +1.30 85.40 1 6 1910 ---- 92.10B 84.20A 84.20A 89.60 +1.40 88.20 2 1915 ---- 95.10B 87.00A 87.00A 92.60 +1.40 91.20 1920 ---- 98.20B 89.90A 89.90A 95.60 +1.40 94.20 1925 ---- 101.30B 92.90A 92.90A 98.70 +1.50 97.20 1 1930 ---- 104.50B 95.90A 95.90A 101.80 +1.50 100.30 1935 ---- 107.80B 98.90A 98.90A 105.00 +1.50 103.50 1940 ---- 111.00B 102.00A 102.00A 108.30 +1.60 106.70 1 1945 ---- 114.30B 105.20A 105.20A 111.60 +1.70 109.90 1950 ---- 117.70B 108.40A 108.40A 114.90 +1.70 113.20 5 219 1955 ---- 121.20B 111.70A 111.70A 118.30 +1.70 116.60 1960 ---- 124.70B 115.00A 115.00A 121.80 +1.80 120.00 40 1965 ---- 128.20B 118.40A 118.40A 125.30 +1.90 123.40 1970 ---- 131.80B 121.80A 121.80A 128.80 +1.90 126.90 100 1975 ---- 135.40B 125.30A 125.30A 132.40 +2.00 130.40 90 1980 ---- 139.00B 128.80A 128.80A 136.00 +2.00 134.00 1985 ---- 142.80B 132.30A 132.30A 139.70 +2.00 137.70 77 1990 ---- 146.50B 135.90A 135.90A 143.40 +2.10 141.30 1995 ---- 150.30B 139.50A 139.50A 147.10 +2.10 145.00 2000 ---- 154.10B 143.10A 143.10A 150.90 +2.10 148.80 501 2005 ---- 158.00B 146.90A 146.90A 154.70 +2.20 152.50 150 2010 ---- 161.80B 150.70A 150.70A 158.60 +2.20 156.40 704 2015 ---- 165.80B 154.50A 154.50A 162.50 +2.30 160.20 2020 ---- 169.70B 158.20A 158.20A 166.40 +2.30 164.10 30 2025 ---- 173.70B 162.20A 162.20A 170.30 +2.30 168.00 28 2030 ---- 177.70B 166.10A 166.10A 174.30 +2.30 172.00 50 2035 ---- 181.70B 170.00A 170.00A 178.30 +2.40 175.90 100 2040 ---- 185.80B 173.90A 173.90A 182.30 +2.40 179.90 50 2045 ---- 189.90B 177.80A 177.80A 186.40 +2.40 184.00 2050 ---- 194.10B 181.90A 181.90A 190.50 +2.40 188.10 232 2055 ---- 198.20B 186.00A 186.00A 194.60 +2.50 192.10 2060 ---- 202.40B 190.10A 190.10A 198.80 +2.50 196.30 2065 ---- 206.60B 194.20A 194.20A 202.90 +2.50 200.40 2070 ---- 210.80B 198.30A 198.30A 207.10 +2.50 204.60 2075 ---- 215.00B 202.40A 202.40A 211.30 +2.50 208.80 275 2080 ---- 219.30B 206.50A 206.50A 215.60 +2.60 213.00 3 2085 ---- 223.60B 210.70A 210.70A 219.80 +2.60 217.20 3 2090 ---- 227.90B 214.90A 214.90A 224.10 +2.60 221.50 2095 ---- 232.20B 219.30A 219.30A 228.40 +2.60 225.80 2100 ---- 236.60B 223.50A 223.50A 232.70 +2.60 230.10 2 2105 ---- 241.00B 227.70A 227.70A 237.10 +2.70 234.40 2110 ---- 245.40B 232.00A 232.00A 241.40 +2.60 238.80 120 2115 ---- 249.80B 236.50A 236.50A 245.80 +2.70 243.10 2120 ---- 254.20B 240.70A 240.70A 250.20 +2.70 247.50 2125 ---- 258.60B 245.20A 245.20A 254.60 +2.70 251.90 3 2130 ---- 263.10B 249.60A 249.60A 259.00 +2.70 256.30 2135 ---- 267.50B 254.00A 254.00A 263.50 +2.80 260.70 2140 ---- 272.00B 258.40A 258.40A 267.90 +2.70 265.20 2145 ---- 276.50B 262.70A 262.70A 272.40 +2.80 269.60 2150 ---- 281.00B 267.20A 267.20A 276.90 +2.80 274.10 6 2155 ---- 285.60B 271.60A 271.60A 281.40 +2.80 278.60 2160 ---- 290.10B 276.20A 276.20A 285.90 +2.80 283.10 2165 ---- 294.70B 280.70A 280.70A 290.40 +2.80 287.60 2170 ---- 299.20B 285.20A 285.20A 294.90 +2.80 292.10 2175 ---- 303.80B 289.60A 289.60A 299.50 +2.80 296.70 2180 ---- 308.40B 294.10A 294.10A 304.10 +2.90 301.20 2185 ---- 313.00B 298.80A 298.80A 308.60 +2.80 305.80 1 2190 ---- 317.60B 303.20A 303.20A 313.20 +2.80 310.40 2195 ---- 322.20B 307.80A 307.80A 317.80 +2.80 315.00 2200 ---- 326.80B 312.50A 312.50A 322.40 +2.80 319.60 8 2205 ---- 331.50B 317.10A 317.10A 327.10 +2.90 324.20 2210 ---- 336.10B 321.70A 321.70A 331.70 +2.90 328.80 2215 ---- 340.80B 326.20A 326.20A 336.30 +2.90 333.40 2220 ---- 345.50B 330.80A 330.80A 341.00 +2.90 338.10 1 2225 ---- 350.20B 335.40A 335.40A 345.60 +2.90 342.70 2230 ---- 354.80B 340.10A 340.10A 350.30 +2.90 347.40 20 2235 ---- 359.50B 344.70A 344.70A 355.00 +2.90 352.10 2240 ---- 364.30B 349.40A 349.40A 359.70 +3.00 356.70 2245 ---- 369.00B 354.20A 354.20A 364.40 +3.00 361.40 2250 ---- 373.70B 358.90A 358.90A 369.10 +3.00 366.10 4 2255 ---- 377.10B 363.60A 363.60A 373.80 +3.00 370.80 2260 ---- 380.30B 368.30A 368.30A 378.50 +2.90 375.60 2265 ---- 385.20B 373.00A 373.00A 383.20 +2.90 380.30 2270 ---- 389.90B 377.70A 377.70A 388.00 +3.00 385.00 2275 ---- 397.40B 382.40A 382.40A 392.70 +2.90 389.80 2280 ---- 399.50B 389.40A 389.40A 397.50 +3.00 394.50 16 2285 ---- 404.20B 394.10A 394.10A 402.30 +3.00 399.30 2290 ---- 409.00B 398.90A 398.90A 407.00 +3.00 404.00 2295 ---- 413.80B 403.70A 403.70A 411.80 +3.00 408.80 2300 ---- 421.40B 406.10A 406.10A 416.60 +3.00 413.60 2305 ---- 423.40B 413.30A 413.30A 421.40 +3.00 418.40 2310 ---- 428.20B 418.10A 418.10A 426.20 +3.00 423.20 2315 ---- 433.10B 422.90A 422.90A 431.00 +3.00 428.00 2320 ---- 437.90B 427.70A 427.70A 435.80 +3.00 432.80 2325 ---- 445.50B 430.10A 430.10A 440.60 +3.00 437.60 2330 ---- 447.60B 437.30A 437.30A 445.40 +3.00 442.40 2335 ---- 452.40B 442.10A 442.10A 450.20 +3.00 447.20 2340 ---- 457.20B 446.90A 446.90A 455.10 +3.10 452.00 2345 ---- 462.00B 451.80A 451.80A 459.90 +3.00 456.90 2350 ---- 469.70B 454.20A 454.20A 464.80 +3.10 461.70 2355 ---- 471.80B 461.40A 461.40A 469.60 +3.00 466.60 1 2360 ---- 476.50B 466.30A 466.30A 474.50 +3.10 471.40 2370 ---- 486.40B 476.00A 476.00A 484.20 +3.10 481.10 2375 ---- 494.10B 478.40A 478.40A 489.10 +3.10 486.00 2380 ---- 496.20B 485.70A 485.70A 494.00 +3.10 490.90 2390 ---- 506.00B 495.50A 495.50A 503.70 +3.10 500.60 2400 ---- 518.60B 502.70A 502.70A 513.50 +3.10 510.40 1 2410 ---- 525.70B 515.10A 515.10A 523.30 +3.10 520.20 2420 ---- 535.50B 524.90A 524.90A 533.20 +3.20 530.00 2425 ---- 543.20B 527.20A 527.20A 538.10 +3.10 535.00 2430 ---- 545.40B 534.70A 534.70A 543.00 +3.10 539.90 2440 ---- 555.30B 544.50A 544.50A 552.90 +3.20 549.70 2450 ---- 567.90B 551.80A 551.80A 562.80 +3.20 559.60 2460 ---- 575.20B 564.30A 564.30A 572.70 +3.20 569.50 2475 ---- 592.60B 576.40A 576.40A 587.50 +3.10 584.40 2500 ---- 617.60B 601.20A 601.20A 612.40 +3.20 609.20 5 2525 ---- 642.60B 626.10A 626.10A 637.40 +3.20 634.20 2550 ---- 665.30B 651.10A 651.10A 662.40 +3.20 659.20 2575 ---- 690.10B 678.80A 678.80A 687.40 +3.20 684.20 2600 ---- 715.20B 703.70A 703.70A 712.40 +3.20 709.20 2625 ---- 740.00B 728.70A 728.70A 737.40 +3.20 734.20 2650 ---- 765.60B 753.80A 753.80A 762.40 +3.20 759.20 2700 ---- 815.10B 803.70A 803.70A 812.40 +3.20 809.20 2750 ---- 865.30B 853.80A 853.80A 862.40 +3.20 859.20 2800 ---- 915.40B 903.70A 903.70A 912.40 +3.20 909.20 2850 ---- 965.00B 953.60A 953.60A 962.40 +3.20 959.20 2875 ---- 989.90B 978.70A 978.70A 987.40 +3.20 984.20 2950 ---- 1064.90B 1053.70A 1053.70A 1062.40 +3.20 1059.20 3000 ---- 1115.30B 1103.60A 1103.60A 1112.40 +3.20 1109.20 3200 ---- 1314.90B 1303.50A 1303.50A 1312.40 +3.20 1309.20 3500 ---- 1614.60B 1603.30A 1603.30A 1612.40 +3.20 1609.20 4000 ---- 2114.20B 2103.20A 2103.20A 2112.40 +3.20 2109.20 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .70 .00 .70 1300 ---- ---- ---- ---- .80 .00 .80 1325 ---- ---- ---- ---- 1.00 .00 1.00 1350 ---- ---- ---- ---- 1.10 .00 1.10 1375 ---- ---- ---- ---- 1.30 -.10 1.40 1400 ---- ---- ---- ---- 1.60 .00 1.60 1425 ---- ---- ---- ---- 1.90 .00 1.90 1450 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1470 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1475 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1480 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1490 ---- ---- 3.00A 3.00A 3.10 .00 3.10 1500 3.10 3.10 3.10 3.10 3.30 .00 1 3.30 20 1510 ---- ---- 3.50A 3.50A 3.60 .00 3.60 1520 ---- ---- 3.80A 3.80A 3.90 .00 3.90 1525 ---- ---- 4.00A 4.00A 4.10 .00 4.10 1530 ---- ---- ---- ---- 4.20 .00 4.20 1540 ---- ---- 4.50A 4.50A 4.60 .00 4.60 1550 ---- ---- 4.90A 4.90A 5.00 .00 5.00 1560 ---- ---- 5.30A 5.30A 5.50 +.10 5.40 1565 ---- ---- 5.60A 5.60A 5.70 .00 5.70 1570 ---- ---- ---- ---- 6.00 +.10 5.90 1 1575 ---- ---- 6.10A 6.10A 6.30 +.10 6.20 1580 ---- ---- ---- ---- 6.50 +.10 6.40 1585 ---- ---- ---- ---- 6.80 +.10 6.70 1590 ---- ---- 6.90A 6.90A 7.10 +.10 7.00 1595 ---- ---- 7.20A 7.20A 7.40 +.10 7.30 1600 7.70 7.70 7.50A 7.70 7.80 +.20 1 7.60 4 1605 ---- 8.00B 7.80A 7.80A 8.10 +.20 7.90 10 1610 ---- ---- 8.10A 8.10A 8.50 +.20 8.30 1615 ---- 8.70B 8.50A 8.50A 8.80 +.20 8.60 1620 ---- 9.10B 8.80A 8.80A 9.20 +.20 9.00 1625 ---- 9.50B 9.20A 9.20A 9.60 +.20 9.40 1630 ---- 9.90B 9.60A 9.60A 10.00 +.20 9.80 1635 ---- 10.30B 10.00A 10.00A 10.40 +.20 10.20 1640 ---- 10.80B 10.40A 10.40A 10.90 +.20 10.70 1645 ---- 11.20B 10.80A 10.80A 11.30 +.20 11.10 1650 ---- 11.70B 11.20A 11.20A 11.80 +.20 11.60 1655 ---- 12.20B 11.70A 11.70A 12.30 +.20 12.10 1660 ---- 12.80B 12.20A 12.20A 12.80 +.20 12.60 1665 ---- 13.30B 12.70A 12.70A 13.40 +.30 13.10 1670 ---- 13.90B 13.20A 13.20A 13.90 +.20 13.70 1675 ---- 14.50B 13.70A 13.70A 14.50 +.30 14.20 1680 ---- 15.10B 14.30A 14.30A 15.10 +.30 14.80 1685 ---- 15.80B 14.90A 14.90A 15.70 +.20 15.50 1690 ---- 16.50B 15.50A 15.50A 16.40 +.30 16.10 1695 ---- 17.20B 16.10A 16.10A 17.10 +.30 16.80 1700 ---- 17.90B 16.80A 16.80A 17.80 +.30 17.50 4 1705 ---- 18.70B 17.50A 17.50A 18.50 +.30 18.20 1710 ---- 19.40B 18.20A 18.20A 19.30 +.40 18.90 1715 ---- 20.30B 18.90A 18.90A 20.10 +.40 19.70 1720 ---- 21.10B 19.70A 19.70A 20.90 +.40 20.50 1725 ---- 22.00B 20.50A 20.50A 21.80 +.40 21.40 1730 ---- 22.90B 21.30A 21.30A 22.70 +.40 22.30 1735 ---- 23.90B 22.20A 22.20A 23.60 +.40 23.20 1740 ---- 24.90B 23.10A 23.10A 24.60 +.50 24.10 1745 ---- 25.90B 24.00A 24.00A 25.60 +.50 25.10 1750 ---- 27.00B 25.00A 25.00A 26.70 +.60 26.10 1 1755 ---- 28.10B 26.00A 26.00A 27.80 +.60 27.20 1760 ---- 29.30B 27.10A 27.10A 28.90 +.60 28.30 1765 ---- 30.50B 28.20A 28.20A 30.10 +.60 29.50 1770 ---- 31.70B 29.30A 29.30A 31.30 +.60 30.70 5 1775 ---- 33.00B 30.50A 30.50A 32.60 +.70 31.90 30 1780 ---- 34.40B 31.70A 31.70A 33.90 +.70 33.20 1785 ---- 35.70B 32.90A 32.90A 35.20 +.70 34.50 1790 ---- 37.20B 34.20A 34.20A 36.60 +.80 35.80 1795 ---- 38.70B 35.60A 35.60A 38.10 +.80 37.30 1800 ---- 40.20B 37.00A 37.00A 39.60 +.90 38.70 1 1805 ---- 41.80B 38.40A 38.40A 41.20 +1.00 40.20 1810 ---- 43.40B 39.90A 39.90A 42.80 +1.00 41.80 1815 ---- 45.10B 41.40A 41.40A 44.40 +1.00 43.40 1820 ---- 46.80B 43.00A 43.00A 46.10 +1.00 45.10 1825 ---- 48.70B 44.70A 44.70A 47.90 +1.10 46.80 1 1830 ---- 50.50B 46.40A 46.40A 49.70 +1.10 48.60 1835 ---- 52.40B 48.10A 48.10A 51.60 +1.20 50.40 1840 ---- 54.40B 49.90A 49.90A 53.50 +1.20 52.30 1 1845 ---- 56.40B 51.70A 51.70A 55.50 +1.30 54.20 1850 ---- 58.50B 53.60A 53.60A 57.50 +1.30 56.20 6 1855 ---- 60.60B 55.60A 55.60A 59.60 +1.40 58.20 1860 ---- 62.80B 57.60A 57.60A 61.80 +1.40 60.40 3 1865 ---- 65.00B 59.70A 59.70A 64.00 +1.50 62.50 1870 ---- 67.30B 61.80A 61.80A 66.20 +1.50 64.70 1875 ---- 69.70B 64.00A 64.00A 68.50 +1.50 67.00 1880 ---- 72.10B 66.20A 66.20A 70.90 +1.60 69.30 400 1885 ---- 74.60B 68.50A 68.50A 73.30 +1.60 71.70 1890 ---- 77.20B 70.90A 70.90A 75.80 +1.60 74.20 1895 ---- 79.80B 73.30A 73.30A 78.40 +1.70 76.70 1900 ---- 82.40B 75.70A 75.70A 81.00 +1.80 79.20 260 1905 ---- 85.10B 78.30A 78.30A 83.60 +1.70 81.90 1 1910 ---- 87.90B 80.80A 80.80A 86.30 +1.80 84.50 2 1915 ---- 90.70B 83.50A 83.50A 89.10 +1.80 87.30 1920 ---- 93.60B 86.20A 86.20A 91.90 +1.80 90.10 1925 ---- 96.50B 88.90A 88.90A 94.80 +1.90 92.90 1930 ---- 99.50B 91.70A 91.70A 97.70 +1.90 95.80 1935 ---- 102.60B 94.60A 94.60A 100.70 +1.90 98.80 1940 ---- 105.70B 97.50A 97.50A 103.70 +1.90 101.80 1 1945 ---- 108.80B 100.50A 100.50A 106.80 +1.90 104.90 1950 ---- 112.00B 103.50A 103.50A 109.90 +1.90 108.00 2 1955 ---- 115.20B 106.60A 106.60A 113.10 +2.00 111.10 1960 ---- 118.50B 109.70A 109.70A 116.30 +2.00 114.30 1965 ---- 121.90B 112.80A 112.80A 119.60 +2.00 117.60 1970 ---- 125.30B 116.10A 116.10A 122.90 +2.00 120.90 1975 ---- 128.70B 119.30A 119.30A 126.30 +2.00 124.30 20 1980 ---- 132.20B 122.60A 122.60A 129.70 +2.10 127.60 1985 ---- 135.70B 126.00A 126.00A 133.10 +2.00 131.10 1990 ---- 139.20B 129.40A 129.40A 136.60 +2.00 134.60 1995 ---- 142.80B 132.80A 132.80A 140.20 +2.10 138.10 2000 ---- 146.50B 136.30A 136.30A 143.70 +2.10 141.60 13 2005 ---- 150.10B 139.90A 139.90A 147.30 +2.10 145.20 2010 ---- 153.90B 143.40A 143.40A 151.00 +2.10 148.90 150 2015 ---- 157.60B 147.00A 147.00A 154.70 +2.10 152.60 1 2020 ---- 161.30B 150.70A 150.70A 158.40 +2.10 156.30 1 2025 ---- 165.20B 154.40A 154.40A 162.20 +2.20 160.00 25 2030 ---- 169.00B 158.10A 158.10A 166.00 +2.20 163.80 2035 ---- 172.90B 161.80A 161.80A 169.80 +2.20 167.60 2040 ---- 176.80B 165.60A 165.60A 173.70 +2.30 171.40 2045 ---- 180.70B 169.40A 169.40A 177.60 +2.30 175.30 2050 ---- 184.70B 173.30A 173.30A 181.50 +2.30 179.20 22 2055 ---- 188.70B 177.10A 177.10A 185.40 +2.20 183.20 2060 ---- 192.70B 181.10A 181.10A 189.40 +2.30 187.10 2065 ---- 196.80B 185.00A 185.00A 193.40 +2.30 191.10 2070 ---- 200.80B 189.00A 189.00A 197.50 +2.40 195.10 2075 ---- 204.90B 193.00A 193.00A 201.50 +2.30 199.20 2080 ---- 209.00B 197.00A 197.00A 205.60 +2.40 203.20 2085 ---- 213.20B 201.00A 201.00A 209.70 +2.40 207.30 2090 ---- 217.40B 205.10A 205.10A 213.90 +2.50 211.40 2095 ---- 221.50B 209.20A 209.20A 218.00 +2.40 215.60 2100 ---- 225.70B 213.30A 213.30A 222.20 +2.50 219.70 2105 ---- 230.00B 217.40A 217.40A 226.40 +2.50 223.90 2110 ---- 234.20B 221.60A 221.60A 230.60 +2.50 228.10 2115 ---- 238.50B 225.80A 225.80A 234.90 +2.50 232.40 2120 ---- 242.80B 230.00A 230.00A 239.20 +2.60 236.60 2125 ---- 247.10B 234.20A 234.20A 243.40 +2.50 240.90 2130 ---- 251.40B 238.50A 238.50A 247.70 +2.50 245.20 2135 ---- 255.80B 242.70A 242.70A 252.10 +2.60 249.50 2140 ---- 260.10B 247.00A 247.00A 256.40 +2.60 253.80 2145 ---- 264.50B 251.30A 251.30A 260.80 +2.70 258.10 2150 ---- 268.90B 255.60A 255.60A 265.10 +2.60 262.50 3 2155 ---- 273.30B 260.00A 260.00A 269.50 +2.70 266.80 2160 ---- 277.80B 264.30A 264.30A 273.90 +2.70 271.20 2165 ---- 282.20B 268.70A 268.70A 278.30 +2.70 275.60 2170 ---- 286.60B 273.10A 273.10A 282.80 +2.80 280.00 2175 ---- 291.10B 277.50A 277.50A 287.20 +2.70 284.50 2 2180 ---- 295.60B 281.90A 281.90A 291.70 +2.80 288.90 2185 ---- 300.10B 286.40A 286.40A 296.10 +2.70 293.40 2190 ---- 304.60B 290.80A 290.80A 300.60 +2.80 297.80 2195 ---- 309.10B 295.30A 295.30A 305.10 +2.80 302.30 2200 ---- 313.70B 299.70A 299.70A 309.60 +2.80 306.80 2205 ---- 318.20B 304.20A 304.20A 314.10 +2.80 311.30 2210 ---- 322.80B 308.70A 308.70A 318.70 +2.80 315.90 2215 ---- 327.30B 313.20A 313.20A 323.20 +2.80 320.40 2220 ---- 331.90B 317.80A 317.80A 327.80 +2.90 324.90 2225 ---- 336.50B 322.30A 322.30A 332.40 +2.90 329.50 2230 ---- 341.10B 326.90A 326.90A 336.90 +2.80 334.10 2235 ---- 345.70B 331.40A 331.40A 341.50 +2.80 338.70 2240 ---- 350.30B 336.00A 336.00A 346.10 +2.90 343.20 2245 ---- 355.00B 340.60A 340.60A 350.70 +2.80 347.90 2250 ---- 359.60B 345.20A 345.20A 355.40 +2.90 352.50 1 2255 ---- 364.30B 349.80A 349.80A 360.00 +2.90 357.10 2260 ---- 368.90B 354.40A 354.40A 364.60 +2.90 361.70 2265 ---- 373.60B 359.00A 359.00A 369.30 +2.90 366.40 2270 ---- 378.30B 363.60A 363.60A 373.90 +2.90 371.00 2275 ---- 383.00B 368.30A 368.30A 378.60 +2.90 375.70 2280 ---- 387.70B 372.90A 372.90A 383.30 +3.00 380.30 2285 ---- 392.40B 377.60A 377.60A 388.00 +3.00 385.00 2290 ---- 397.10B 382.30A 382.30A 392.60 +2.90 389.70 2295 ---- 401.80B 386.90A 386.90A 397.30 +2.90 394.40 2300 ---- 406.50B 391.60A 391.60A 402.10 +3.00 399.10 2305 ---- 410.50B 396.30A 396.30A 406.80 +3.00 403.80 2310 ---- 414.00B 401.00A 401.00A 411.50 +3.00 408.50 2315 ---- 415.50B 405.70A 405.70A 416.20 +2.90 413.30 2320 ---- ---- 410.40A 410.40A 421.00 +3.00 418.00 2325 ---- 430.20B 415.20A 415.20A 425.70 +3.00 422.70 3 2330 ---- ---- ---- ---- 430.50 +3.00 427.50 2335 ---- ---- ---- ---- 435.20 +3.00 432.20 2340 ---- ---- ---- ---- 440.00 +3.00 437.00 2345 ---- ---- ---- ---- 444.80 +3.10 441.70 2350 ---- 454.20B 438.90A 438.90A 449.50 +3.00 446.50 15 2355 ---- ---- ---- ---- 454.30 +3.00 451.30 2360 ---- ---- ---- ---- 459.10 +3.00 456.10 2365 ---- ---- ---- ---- 463.90 +3.00 460.90 2370 ---- ---- ---- ---- 468.70 +3.00 465.70 2375 ---- 478.20B 462.80A 462.80A 473.50 +3.00 470.50 2380 ---- ---- ---- ---- 478.30 +3.00 475.30 1 2390 ---- ---- ---- ---- 488.00 +3.10 484.90 2400 ---- 502.40B 486.80A 486.80A 497.70 +3.10 494.60 7 2410 ---- ---- ---- ---- 507.40 +3.20 504.20 2420 ---- ---- ---- ---- 517.10 +3.10 514.00 2425 ---- 526.80B 511.00A 511.00A 521.90 +3.10 518.80 2430 ---- ---- ---- ---- 526.80 +3.10 523.70 2440 ---- ---- ---- ---- 536.60 +3.20 533.40 2450 ---- 551.30B 535.30A 535.30A 546.30 +3.10 543.20 2460 ---- ---- ---- ---- 556.10 +3.10 553.00 2470 ---- ---- ---- ---- 566.00 +3.20 562.80 2475 ---- 575.90B 559.80A 559.80A 570.90 +3.20 567.70 2500 ---- 600.50B 584.40A 584.40A 595.50 +3.20 592.30 2525 ---- 625.20B 609.00A 609.00A 620.30 +3.20 617.10 2550 ---- 650.10B 633.70A 633.70A 645.10 +3.20 641.90 2575 ---- 675.20B 658.60A 658.60A 670.10 +3.20 666.90 2600 ---- 698.80B 683.60A 683.60A 695.10 +3.20 691.90 2625 ---- ---- ---- ---- 720.10 +3.20 716.90 2650 ---- ---- ---- ---- 745.10 +3.20 741.90 2900 ---- ---- ---- ---- 995.10 +3.20 991.90 3250 ---- ---- ---- ---- 1345.10 +3.20 1341.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.90 .00 1.90 1425 ---- ---- ---- ---- 2.30 .00 2.30 1450 ---- ---- ---- ---- 2.90 .00 2.90 1475 ---- ---- ---- ---- 3.50 .00 3.50 1500 ---- ---- 4.20A 4.20A 4.30 .00 4.30 1525 ---- ---- 5.10A 5.10A 5.30 +.10 5.20 24 1550 ---- ---- 6.30A 6.30A 6.40 .00 6.40 18 1575 ---- ---- ---- ---- 7.80 +.10 7.70 56 1580 ---- ---- 8.00A 8.00A 8.20 +.10 8.10 1590 ---- ---- 8.60A 8.60A 8.80 +.10 8.70 1600 ---- ---- 9.30A 9.30A 9.60 +.20 9.40 3 1610 ---- ---- 10.00A 10.00A 10.30 +.10 10.20 1620 ---- 11.10B 10.80A 10.80A 11.20 +.20 11.00 1625 ---- ---- 11.20A 11.20A 11.60 +.10 11.50 1630 ---- 12.00B 11.60A 11.60A 12.10 +.20 11.90 1640 ---- 13.00B 12.60A 12.60A 13.10 +.20 12.90 1650 ---- 14.10B 13.50A 13.50A 14.20 +.30 13.90 1 1660 ---- 15.20B 14.60A 14.60A 15.30 +.20 15.10 1670 ---- 16.50B 15.80A 15.80A 16.50 +.20 16.30 1675 ---- 17.20B 16.40A 16.40A 17.20 +.30 16.90 1680 ---- 17.90B 17.00A 17.00A 17.90 +.30 17.60 1685 ---- 18.60B 17.70A 17.70A 18.60 +.30 18.30 1690 ---- 19.30B 18.30A 18.30A 19.30 +.30 19.00 1695 ---- 20.10B 19.00A 19.00A 20.10 +.40 19.70 1700 ---- 20.90B 19.80A 19.80A 20.90 +.40 20.50 158 1705 ---- 21.70B 20.50A 20.50A 21.70 +.40 21.30 1710 ---- 22.60B 21.30A 21.30A 22.50 +.40 22.10 1715 ---- 23.50B 22.10A 22.10A 23.40 +.40 23.00 1720 ---- 24.40B 23.00A 23.00A 24.30 +.40 23.90 1725 ---- 25.40B 23.90A 23.90A 25.20 +.40 24.80 1730 ---- 26.40B 24.80A 24.80A 26.20 +.50 25.70 1735 ---- 27.40B 25.70A 25.70A 27.20 +.50 26.70 1740 ---- 28.50B 26.70A 26.70A 28.30 +.50 27.80 1745 ---- 29.60B 27.70A 27.70A 29.40 +.60 28.80 1750 ---- 30.80B 28.80A 28.80A 30.50 +.60 29.90 346 1755 ---- 32.00B 29.90A 29.90A 31.70 +.60 31.10 1760 ---- 33.20B 31.00A 31.00A 32.90 +.70 32.20 1765 ---- 34.50B 32.20A 32.20A 34.10 +.60 33.50 1770 ---- 35.80B 33.40A 33.40A 35.40 +.70 34.70 1775 ---- 37.20B 34.60A 34.60A 36.80 +.80 36.00 1780 ---- 38.60B 35.90A 35.90A 38.10 +.70 37.40 1785 ---- 40.00B 37.20A 37.20A 39.60 +.80 38.80 1790 ---- 41.50B 38.60A 38.60A 41.00 +.80 40.20 1795 ---- 43.10B 40.00A 40.00A 42.60 +.90 41.70 1800 ---- 44.70B 41.50A 41.50A 44.10 +.90 43.20 100 1805 ---- 46.30B 43.00A 43.00A 45.70 +.90 44.80 1810 ---- 48.00B 44.60A 44.60A 47.40 +1.00 46.40 1815 ---- 49.80B 46.20A 46.20A 49.10 +1.00 48.10 1820 ---- 51.60B 47.80A 47.80A 50.90 +1.00 49.90 8 1825 ---- 53.40B 49.50A 49.50A 52.70 +1.10 51.60 1830 ---- 55.30B 51.30A 51.30A 54.60 +1.10 53.50 1835 ---- 57.30B 53.10A 53.10A 56.50 +1.20 55.30 1840 ---- 59.30B 54.90A 54.90A 58.50 +1.20 57.30 1845 ---- 61.40B 56.80A 56.80A 60.50 +1.20 59.30 1850 ---- 63.50B 58.80A 58.80A 62.60 +1.30 61.30 11 1855 ---- 65.70B 60.80A 60.80A 64.70 +1.30 63.40 1860 ---- 67.90B 62.80A 62.80A 66.90 +1.30 65.60 1865 ---- 70.20B 65.00A 65.00A 69.10 +1.30 67.80 1 1870 ---- 72.50B 67.10A 67.10A 71.40 +1.40 70.00 40 1875 ---- 74.90B 69.40A 69.40A 73.80 +1.50 72.30 140 1880 ---- 77.40B 71.60A 71.60A 76.20 +1.50 74.70 1885 ---- 79.90B 74.00A 74.00A 78.60 +1.50 77.10 1890 ---- 82.40B 76.30A 76.30A 81.20 +1.60 79.60 1895 ---- 85.00B 78.80A 78.80A 83.70 +1.60 82.10 1900 ---- 87.70B 81.30A 81.30A 86.30 +1.60 84.70 203 1905 ---- 90.40B 83.80A 83.80A 89.00 +1.70 87.30 1910 ---- 93.20B 86.40A 86.40A 91.70 +1.70 90.00 1915 ---- 96.00B 89.10A 89.10A 94.50 +1.80 92.70 1920 ---- 98.90B 91.80A 91.80A 97.30 +1.80 95.50 1925 ---- 101.80B 94.50A 94.50A 100.20 +1.80 98.40 1930 ---- 104.80B 97.30A 97.30A 103.10 +1.80 101.30 1935 ---- 107.80B 100.20A 100.20A 106.10 +1.90 104.20 1940 ---- 110.90B 103.10A 103.10A 109.10 +1.90 107.20 1945 ---- 114.00B 106.10A 106.10A 112.10 +1.80 110.30 1950 ---- 117.20B 109.10A 109.10A 115.30 +1.90 113.40 1 1955 ---- 120.40B 112.10A 112.10A 118.40 +1.90 116.50 1960 ---- 123.70B 115.20A 115.20A 121.60 +1.90 119.70 1965 ---- 127.00B 118.40A 118.40A 124.90 +1.90 123.00 1970 ---- 130.40B 121.60A 121.60A 128.20 +2.00 126.20 1975 ---- 133.80B 124.90A 124.90A 131.50 +1.90 129.60 1 1980 ---- 137.20B 128.10A 128.10A 134.90 +2.00 132.90 1985 ---- 140.70B 131.50A 131.50A 138.30 +2.00 136.30 1990 ---- 144.20B 134.90A 134.90A 141.80 +2.00 139.80 1995 ---- 147.80B 138.30A 138.30A 145.30 +2.00 143.30 2000 ---- 151.40B 141.70A 141.70A 148.80 +2.00 146.80 38 2005 ---- 155.00B 145.20A 145.20A 152.40 +2.00 150.40 2010 ---- 158.70B 148.80A 148.80A 156.00 +2.00 154.00 2015 ---- 162.40B 152.30A 152.30A 159.60 +2.00 157.60 2020 ---- 166.10B 155.90A 155.90A 163.30 +2.00 161.30 2025 ---- 169.90B 159.60A 159.60A 167.00 +2.00 165.00 100 2030 ---- 173.70B 163.30A 163.30A 170.80 +2.10 168.70 2035 ---- 177.50B 167.00A 167.00A 174.60 +2.10 172.50 2040 ---- 181.40B 170.70A 170.70A 178.40 +2.10 176.30 2045 ---- 185.30B 174.50A 174.50A 182.20 +2.10 180.10 2050 ---- 189.20B 178.30A 178.30A 186.10 +2.10 184.00 100 2055 ---- 193.10B 182.10A 182.10A 190.00 +2.20 187.80 2060 ---- 197.10B 186.00A 186.00A 194.00 +2.20 191.80 150 2065 ---- 201.10B 189.90A 189.90A 197.90 +2.20 195.70 2070 ---- 205.10B 193.80A 193.80A 201.90 +2.20 199.70 2075 ---- 209.20B 197.70A 197.70A 205.90 +2.20 203.70 100 2080 ---- 213.20B 201.70A 201.70A 210.00 +2.30 207.70 2085 ---- 217.30B 205.70A 205.70A 214.00 +2.30 211.70 2090 ---- 221.40B 209.70A 209.70A 218.10 +2.30 215.80 2095 ---- 225.50B 213.80A 213.80A 222.20 +2.30 219.90 2100 ---- 229.70B 217.80A 217.80A 226.30 +2.30 224.00 2105 ---- 233.80B 221.90A 221.90A 230.50 +2.40 228.10 2110 ---- 238.10B 226.00A 226.00A 234.70 +2.40 232.30 2115 ---- 242.20B 230.10A 230.10A 238.90 +2.50 236.40 2120 ---- 246.50B 234.30A 234.30A 243.10 +2.50 240.60 2125 ---- 250.80B 238.50A 238.50A 247.30 +2.50 244.80 2130 ---- 255.00B 242.70A 242.70A 251.50 +2.40 249.10 2135 ---- 259.30B 246.90A 246.90A 255.80 +2.50 253.30 2140 ---- 263.60B 251.10A 251.10A 260.10 +2.50 257.60 2145 ---- 267.90B 255.30A 255.30A 264.40 +2.50 261.90 2150 ---- 272.20B 259.60A 259.60A 268.70 +2.50 266.20 9 2155 ---- 276.70B 263.90A 263.90A 273.00 +2.50 270.50 2160 ---- 281.00B 268.20A 268.20A 277.40 +2.60 274.80 2165 ---- 285.40B 272.50A 272.50A 281.70 +2.50 279.20 2170 ---- 289.80B 276.80A 276.80A 286.10 +2.60 283.50 2175 ---- 294.20B 281.20A 281.20A 290.50 +2.60 287.90 2180 ---- 298.70B 285.50A 285.50A 294.90 +2.60 292.30 2185 ---- 303.00B 289.90A 289.90A 299.30 +2.60 296.70 2190 ---- 307.60B 294.30A 294.30A 303.80 +2.70 301.10 2195 ---- 312.00B 298.70A 298.70A 308.20 +2.60 305.60 2200 ---- 316.50B 303.10A 303.10A 312.70 +2.70 310.00 2205 ---- 321.00B 307.60A 307.60A 317.20 +2.70 314.50 2210 ---- 325.50B 312.00A 312.00A 321.60 +2.70 318.90 2215 ---- 330.00B 316.50A 316.50A 326.10 +2.70 323.40 2220 ---- 334.60B 321.00A 321.00A 330.70 +2.80 327.90 2225 ---- 339.10B 325.40A 325.40A 335.20 +2.80 332.40 2230 ---- 343.60B 329.90A 329.90A 339.70 +2.80 336.90 2235 ---- 348.20B 334.40A 334.40A 344.30 +2.80 341.50 2240 ---- 352.70B 339.00A 339.00A 348.80 +2.80 346.00 2245 ---- 357.40B 343.50A 343.50A 353.40 +2.90 350.50 2250 ---- 361.90B 348.00A 348.00A 357.90 +2.80 355.10 2255 ---- 366.50B 352.60A 352.60A 362.50 +2.80 359.70 2260 ---- 371.20B 357.20A 357.20A 367.10 +2.90 364.20 2265 ---- 375.80B 361.70A 361.70A 371.70 +2.90 368.80 2270 ---- 380.40B 366.30A 366.30A 376.30 +2.90 373.40 2275 ---- 385.00B 370.90A 370.90A 380.90 +2.90 378.00 2280 ---- 389.70B 375.50A 375.50A 385.60 +3.00 382.60 2285 ---- 394.40B 380.10A 380.10A 390.20 +2.90 387.30 2290 ---- 399.00B 384.70A 384.70A 394.80 +2.90 391.90 2295 ---- 403.70B 389.40A 389.40A 399.50 +3.00 396.50 2300 ---- 408.30B 394.00A 394.00A 404.20 +3.00 401.20 2305 ---- 413.00B 398.70A 398.70A 408.80 +2.90 405.90 2310 ---- 417.70B 403.30A 403.30A 413.50 +3.00 410.50 2315 ---- 422.50B 408.00A 408.00A 418.20 +3.00 415.20 2320 ---- 427.20B 412.70A 412.70A 422.90 +3.00 419.90 2325 ---- 431.80B 417.30A 417.30A 427.60 +3.00 424.60 2330 ---- 436.60B 422.00A 422.00A 432.30 +3.00 429.30 2335 ---- 441.30B 426.70A 426.70A 437.00 +3.00 434.00 2340 ---- 444.80B 431.40A 431.40A 441.70 +3.00 438.70 2345 ---- 447.40B 436.10A 436.10A 446.40 +3.00 443.40 2350 ---- 455.50B 440.80A 440.80A 451.20 +3.00 448.20 2355 ---- ---- 445.60A 445.60A 455.90 +3.00 452.90 2360 ---- ---- 450.30A 450.30A 460.70 +3.00 457.70 2365 ---- ---- ---- ---- 465.40 +3.00 462.40 2370 ---- ---- ---- ---- 470.20 +3.00 467.20 2375 ---- 479.50B 464.50A 464.50A 475.00 +3.10 471.90 2380 ---- ---- ---- ---- 479.80 +3.10 476.70 2390 ---- ---- ---- ---- 489.30 +3.00 486.30 2400 ---- 503.50B 488.40A 488.40A 498.90 +3.00 495.90 2410 ---- ---- ---- ---- 508.50 +3.00 505.50 2420 ---- ---- ---- ---- 518.20 +3.10 515.10 2425 ---- 527.60B 512.40A 512.40A 523.00 +3.10 519.90 2430 ---- ---- ---- ---- 527.90 +3.10 524.80 2440 ---- ---- ---- ---- 537.50 +3.10 534.40 2450 ---- 551.90B 536.50A 536.50A 547.30 +3.20 544.10 2460 ---- ---- ---- ---- 557.00 +3.10 553.90 2470 ---- ---- ---- ---- 566.70 +3.10 563.60 2475 ---- 576.40B 560.80A 560.80A 571.60 +3.10 568.50 2500 ---- 600.90B 585.20A 585.20A 596.10 +3.10 593.00 2525 ---- 625.50B 609.80A 609.80A 620.70 +3.20 617.50 2550 ---- 650.20B 634.30A 634.30A 645.40 +3.20 642.20 2575 ---- 675.00B 659.00A 659.00A 670.20 +3.20 667.00 2600 ---- 700.00B 683.80A 683.80A 695.10 +3.20 691.90 2625 ---- 725.00B 708.80A 708.80A 720.10 +3.20 716.90 2650 ---- 746.10B 733.80A 733.80A 745.10 +3.20 741.90 1 2700 ---- ---- ---- ---- 795.10 ---- ---- 2750 ---- ---- ---- ---- 845.10 ---- ---- 2800 ---- ---- ---- ---- 895.10 ---- ---- 2850 ---- ---- ---- ---- 945.10 ---- ---- 2900 ---- ---- ---- ---- 995.10 ---- ---- 2950 ---- ---- ---- ---- 1045.10 ---- ---- 3000 ---- ---- ---- ---- 1095.10 ---- ---- 3050 ---- ---- ---- ---- 1145.10 ---- ---- 3100 ---- ---- ---- ---- 1195.10 ---- ---- 3150 ---- ---- ---- ---- 1245.10 ---- ---- 3200 ---- ---- ---- ---- 1295.10 ---- ---- OG SEP24 Gold Option PUT 1450 ---- ---- ---- ---- 3.30 .00 3.30 1475 ---- ---- ---- ---- 4.00 .00 4.00 35 1500 ---- ---- ---- ---- 4.90 +.10 4.80 1525 ---- ---- ---- ---- 5.90 +.10 5.80 15 1550 ---- ---- ---- ---- 7.20 +.10 7.10 25 1575 ---- ---- ---- ---- 8.70 +.20 8.50 43 1600 ---- ---- ---- ---- 10.50 +.20 10.30 202 1625 ---- 12.50B 12.30A 12.30A 12.60 +.20 12.40 10 1630 ---- ---- ---- 12.90A 13.10 ---- ---- 1640 ---- 13.90B 13.70A 13.70A 14.10 +.30 13.80 1650 ---- 15.10B 14.70A 14.70A 15.20 +.30 14.90 6 1660 ---- 16.20B 15.80A 15.80A 16.30 +.30 16.00 1670 ---- 17.40B 16.90A 16.90A 17.60 +.30 17.30 1675 ---- 18.30B 17.50A 17.50A 18.20 +.30 17.90 1680 ---- 18.80B 18.20A 18.20A 18.90 +.30 18.60 1690 ---- 20.20B 19.50A 19.50A 20.30 +.30 20.00 1700 ---- 22.00B 20.90A 20.90A 21.90 +.40 21.50 76 1710 ---- 23.40B 22.50A 22.50A 23.50 +.40 23.10 1720 ---- 25.20B 24.10A 24.10A 25.30 +.50 24.80 1725 ---- 26.40B 25.00A 25.00A 26.20 +.50 25.70 1730 ---- 27.10B 25.90A 25.90A 27.10 +.40 26.70 1 1735 ---- 28.20B 26.80A 26.80A 28.10 +.50 27.60 1740 ---- 29.20B 27.80A 27.80A 29.10 +.50 28.60 1745 ---- 30.30B 28.80A 28.80A 30.20 +.50 29.70 1750 ---- 31.60B 29.80A 29.80A 31.30 +.50 30.80 18 1755 ---- 32.50B 30.80A 30.80A 32.40 +.50 31.90 1760 ---- 33.70B 31.90A 31.90A 33.50 +.50 33.00 1765 ---- 34.90B 33.10A 33.10A 34.70 +.50 34.20 1 1770 ---- 36.20B 34.20A 34.20A 36.00 +.60 35.40 1775 ---- 37.80B 35.40A 35.40A 37.30 +.70 36.60 34 1780 ---- 38.90B 36.70A 36.70A 38.60 +.70 37.90 1785 ---- 40.20B 37.90A 37.90A 39.90 +.60 39.30 1790 ---- 41.70B 39.30A 39.30A 41.30 +.70 40.60 1795 ---- 43.10B 40.60A 40.60A 42.80 +.70 42.10 1800 ---- 44.90B 42.00A 42.00A 44.30 +.80 43.50 14 1805 ---- 46.20B 43.50A 43.50A 45.80 +.80 45.00 1810 ---- 47.80B 45.00A 45.00A 47.40 +.80 46.60 5 1815 ---- 49.50B 46.50A 46.50A 49.00 +.80 48.20 1820 ---- 51.20B 48.10A 48.10A 50.70 +.90 49.80 1825 ---- 53.30B 49.70A 49.70A 52.40 +.90 51.50 1830 ---- 54.70B 51.30A 51.30A 54.20 +1.00 53.20 1835 ---- 56.60B 53.10A 53.10A 56.00 +1.00 55.00 1840 ---- 58.50B 54.80A 54.80A 57.90 +1.10 56.80 1845 ---- 60.40B 56.60A 56.60A 59.80 +1.10 58.70 1850 ---- 62.80B 58.50A 58.50A 61.80 +1.20 60.60 259 1855 ---- 64.50B 60.30A 60.30A 63.80 +1.20 62.60 1860 ---- 66.60B 62.30A 62.30A 65.90 +1.30 64.60 1865 ---- 68.70B 64.30A 64.30A 68.00 +1.30 66.70 1870 ---- 70.90B 66.30A 66.30A 70.20 +1.40 68.80 1875 ---- 73.50B 68.40A 68.40A 72.40 +1.40 71.00 1 1880 ---- 75.80B 70.50A 70.50A 74.60 +1.40 73.20 1885 ---- 77.80B 72.70A 72.70A 77.00 +1.50 75.50 1890 ---- 80.20B 75.00A 75.00A 79.30 +1.50 77.80 1895 ---- 82.70B 77.30A 77.30A 81.70 +1.50 80.20 1900 ---- 85.50B 79.60A 79.60A 84.20 +1.60 82.60 79 1905 ---- 87.70B 82.00A 82.00A 86.70 +1.60 85.10 1910 ---- 90.30B 84.40A 84.40A 89.30 +1.70 87.60 1915 ---- 93.00B 86.90A 86.90A 91.90 +1.70 90.20 1920 ---- 95.70B 89.50A 89.50A 94.60 +1.80 92.80 1925 ---- 98.70B 92.10A 92.10A 97.30 +1.80 95.50 1930 ---- 101.30B 94.70A 94.70A 100.00 +1.80 98.20 1935 ---- 104.10B 97.40A 97.40A 102.80 +1.80 101.00 1940 ---- 107.00B 100.10A 100.10A 105.70 +1.90 103.80 1945 ---- 110.00B 102.90A 102.90A 108.60 +1.90 106.70 1950 ---- 113.10B 105.80A 105.80A 111.50 +1.90 109.60 78 1955 ---- 116.00B 108.60A 108.60A 114.50 +1.90 112.60 1960 ---- 119.10B 111.60A 111.60A 117.50 +1.90 115.60 1965 ---- 122.30B 114.60A 114.60A 120.60 +2.00 118.60 1970 ---- 125.40B 117.60A 117.60A 123.70 +2.00 121.70 1975 ---- 128.70B 120.70A 120.70A 126.90 +2.00 124.90 1 1980 ---- 131.90B 123.80A 123.80A 130.10 +2.00 128.10 1985 ---- 135.20B 126.90A 126.90A 133.30 +2.00 131.30 1990 ---- 138.60B 130.10A 130.10A 136.60 +2.00 134.60 1995 ---- 142.00B 133.40A 133.40A 139.90 +2.00 137.90 2000 ---- 145.40B 136.70A 136.70A 143.30 +2.10 141.20 10 2005 ---- 148.90B 140.00A 140.00A 146.70 +2.10 144.60 2010 ---- 152.40B 143.30A 143.30A 150.10 +2.10 148.00 2015 ---- 155.90B 146.70A 146.70A 153.60 +2.10 151.50 2020 ---- 159.50B 150.20A 150.20A 157.10 +2.10 155.00 2025 ---- 163.10B 153.60A 153.60A 160.70 +2.10 158.60 2030 ---- 166.70B 157.20A 157.20A 164.20 +2.10 162.10 2035 ---- 170.40B 160.70A 160.70A 167.80 +2.10 165.70 2040 ---- 174.10B 164.30A 164.30A 171.50 +2.10 169.40 2045 ---- 177.80B 167.90A 167.90A 175.20 +2.10 173.10 2050 ---- 181.60B 171.50A 171.50A 178.90 +2.10 176.80 7 2055 ---- 185.40B 175.20A 175.20A 182.60 +2.10 180.50 2060 ---- 189.20B 178.90A 178.90A 186.40 +2.10 184.30 2065 ---- 193.00B 182.70A 182.70A 190.20 +2.10 188.10 2070 ---- 196.90B 186.40A 186.40A 194.00 +2.10 191.90 2075 ---- 200.80B 190.20A 190.20A 197.90 +2.20 195.70 2080 ---- 204.70B 194.00A 194.00A 201.80 +2.20 199.60 2085 ---- 208.70B 197.90A 197.90A 205.70 +2.20 203.50 2090 ---- 212.70B 201.80A 201.80A 209.60 +2.20 207.40 2095 ---- 216.70B 205.70A 205.70A 213.60 +2.30 211.30 2100 ---- 220.60B 209.60A 209.60A 217.60 +2.30 215.30 2105 ---- 224.70B 213.50A 213.50A 221.60 +2.30 219.30 2110 ---- 228.80B 217.50A 217.50A 225.60 +2.30 223.30 2115 ---- 232.90B 221.50A 221.50A 229.70 +2.40 227.30 2120 ---- 237.00B 225.50A 225.50A 233.80 +2.40 231.40 2125 ---- 241.10B 229.50A 229.50A 237.90 +2.40 235.50 2130 ---- 245.20B 233.60A 233.60A 242.00 +2.40 239.60 2135 ---- 249.40B 237.70A 237.70A 246.10 +2.40 243.70 2140 ---- 253.60B 241.80A 241.80A 250.30 +2.50 247.80 2145 ---- 257.80B 245.90A 245.90A 254.50 +2.50 252.00 2150 ---- 262.00B 250.00A 250.00A 258.60 +2.50 256.10 1 2155 ---- 266.20B 254.20A 254.20A 262.90 +2.60 260.30 2160 ---- 270.50B 258.30A 258.30A 267.10 +2.60 264.50 2165 ---- 274.70B 262.50A 262.50A 271.30 +2.50 268.80 2170 ---- 279.00B 266.70A 266.70A 275.60 +2.60 273.00 2175 ---- 283.30B 271.00A 271.00A 279.90 +2.60 277.30 1 2180 ---- 287.60B 275.20A 275.20A 284.20 +2.60 281.60 2185 ---- 292.00B 279.50A 279.50A 288.50 +2.70 285.80 2190 ---- 296.30B 283.80A 283.80A 292.80 +2.60 290.20 2195 ---- 300.70B 288.00A 288.00A 297.10 +2.60 294.50 2200 ---- 305.10B 292.30A 292.30A 301.50 +2.70 298.80 2205 ---- 309.40B 296.70A 296.70A 305.90 +2.70 303.20 2210 ---- 313.80B 301.00A 301.00A 310.20 +2.70 307.50 2215 ---- 318.30B 305.40A 305.40A 314.60 +2.70 311.90 2220 ---- 322.70B 309.70A 309.70A 319.00 +2.70 316.30 2225 ---- 327.10B 314.10A 314.10A 323.50 +2.80 320.70 2230 ---- 331.60B 318.50A 318.50A 327.90 +2.80 325.10 2235 ---- 336.10B 322.90A 322.90A 332.30 +2.70 329.60 2240 ---- 340.50B 327.30A 327.30A 336.80 +2.80 334.00 2245 ---- 345.00B 331.70A 331.70A 341.30 +2.80 338.50 2250 ---- 349.50B 336.20A 336.20A 345.70 +2.80 342.90 2255 ---- 354.00B 340.60A 340.60A 350.20 +2.80 347.40 2260 ---- 358.60B 345.10A 345.10A 354.70 +2.80 351.90 2265 ---- 363.10B 349.60A 349.60A 359.20 +2.80 356.40 2270 ---- 367.60B 354.10A 354.10A 363.80 +2.90 360.90 2275 ---- 372.20B 358.60A 358.60A 368.30 +2.90 365.40 2280 ---- 376.80B 363.10A 363.10A 372.80 +2.80 370.00 2285 ---- 381.30B 367.60A 367.60A 377.40 +2.90 374.50 2290 ---- 385.90B 372.10A 372.10A 381.90 +2.80 379.10 2295 ---- 390.50B 376.70A 376.70A 386.50 +2.90 383.60 2300 ---- 395.10B 381.20A 381.20A 391.10 +2.90 388.20 2305 ---- 399.70B 385.80A 385.80A 395.70 +2.90 392.80 2310 ---- 404.30B 390.40A 390.40A 400.30 +3.00 397.30 2315 ---- 409.00B 394.90A 394.90A 404.90 +3.00 401.90 2320 ---- 413.60B 399.50A 399.50A 409.50 +3.00 406.50 2325 ---- 418.30B 404.10A 404.10A 414.10 +2.90 411.20 2330 ---- 422.90B 408.70A 408.70A 418.70 +2.90 415.80 2335 ---- 427.60B 413.40A 413.40A 423.40 +3.00 420.40 2340 ---- 432.20B 418.00A 418.00A 428.00 +3.00 425.00 2345 ---- 436.90B 422.60A 422.60A 432.70 +3.00 429.70 2350 ---- 441.60B 427.30A 427.30A 437.40 +3.10 434.30 2355 ---- 446.30B 431.90A 431.90A 442.00 +3.00 439.00 2360 ---- 451.00B 436.60A 436.60A 446.70 +3.00 443.70 2365 ---- 455.70B 441.20A 441.20A 451.40 +3.10 448.30 2370 ---- 460.40B 445.90A 445.90A 456.10 +3.10 453.00 2375 ---- 465.10B 450.60A 450.60A 460.80 +3.10 457.70 2380 ---- 469.80B 455.30A 455.30A 465.50 +3.10 462.40 2385 ---- 474.50B 460.00A 460.00A 470.20 +3.10 467.10 2390 ---- 479.30B 464.70A 464.70A 474.90 +3.00 471.90 2400 ---- 488.80B 474.10A 474.10A 484.40 +3.10 481.30 2410 ---- ---- 483.50A 483.50A 493.90 +3.10 490.80 2420 ---- ---- ---- ---- 503.40 +3.10 500.30 2425 ---- 512.70B 497.70A 497.70A 508.20 +3.20 505.00 2430 ---- ---- ---- ---- 513.00 +3.20 509.80 2440 ---- ---- ---- ---- 522.50 +3.10 519.40 2450 ---- 536.70B 521.60A 521.60A 532.10 +3.20 528.90 2460 ---- ---- ---- ---- 541.70 +3.20 538.50 2470 ---- ---- ---- ---- 551.30 +3.10 548.20 2475 ---- 560.80B 545.60A 545.60A 556.20 +3.20 553.00 2480 ---- ---- ---- ---- 561.00 +3.20 557.80 2500 ---- 585.00B 569.60A 569.60A 580.40 +3.30 577.10 2525 ---- 609.50B 593.90A 593.90A 604.70 +3.30 601.40 2550 ---- 634.00B 618.30A 618.30A 629.10 +3.20 625.90 2575 ---- 658.50B 642.80A 642.80A 653.70 +3.30 650.40 2600 ---- 683.10B 667.30A 667.30A 678.30 +3.30 675.00 2 2625 ---- 707.90B 691.90A 691.90A 703.10 +3.30 699.80 2650 ---- 732.90B 716.60A 716.60A 727.90 +3.30 724.60 2675 ---- 757.90B 741.50A 741.50A 752.90 +3.30 749.60 2900 ---- ---- ---- ---- 977.90 +3.30 974.60 3000 ---- ---- ---- ---- 1077.90 +3.30 1074.60 OG OCT24 Gold Option PUT 1450 ---- ---- ---- ---- 4.10 .00 4.10 1475 ---- ---- ---- ---- 5.00 +.10 4.90 1500 ---- ---- ---- ---- 6.00 +.10 5.90 7 1525 ---- ---- ---- ---- 7.20 +.10 7.10 1550 ---- ---- ---- ---- 8.70 +.20 8.50 29 1575 ---- ---- ---- ---- 10.40 +.30 10.10 1600 ---- 12.20B ---- 12.20B 12.40 +.30 12.10 1 1 1625 ---- 14.60B ---- 14.60B 14.80 +.30 14.50 1630 ---- ---- ---- 15.30A 15.40 ---- ---- 1640 ---- ---- ---- ---- 16.50 +.40 16.10 1650 ---- 17.50B ---- 17.50B 17.70 +.40 17.30 1660 ---- 18.60B ---- 18.60B 19.00 +.50 18.50 1670 ---- 20.00B 19.80A 19.80A 20.30 +.40 19.90 1675 ---- 20.90B 20.50A 20.50A 21.00 +.40 20.60 2 1680 ---- 21.50B 21.20A 21.20A 21.80 +.50 21.30 1690 ---- 23.10B 22.60A 22.60A 23.30 +.50 22.80 1700 ---- 25.00B 24.20A 24.20A 25.00 +.50 24.50 1 1710 ---- 26.50B 25.90A 25.90A 26.80 +.60 26.20 1720 ---- 28.50B 27.70A 27.70A 28.70 +.60 28.10 1725 ---- 29.70B 28.60A 28.60A 29.70 +.60 29.10 1730 ---- 30.80B 29.60A 29.60A 30.70 +.60 30.10 70 1735 ---- 31.60B 30.60A 30.60A 31.70 +.60 31.10 1740 ---- 32.70B 31.60A 31.60A 32.80 +.60 32.20 1745 ---- 33.80B 32.70A 32.70A 34.00 +.70 33.30 1750 ---- 35.30B 33.80A 33.80A 35.10 +.70 34.40 1 1755 ---- 36.20B 34.90A 34.90A 36.30 +.70 35.60 1760 ---- 37.50B 36.10A 36.10A 37.50 +.70 36.80 1765 ---- 38.80B 37.30A 37.30A 38.80 +.70 38.10 1 1 1770 ---- 40.10B 38.50A 38.50A 40.10 +.70 39.40 1775 ---- 41.80B 39.80A 39.80A 41.50 +.80 40.70 1780 ---- 42.90B 41.10A 41.10A 42.90 +.80 42.10 1785 ---- 44.30B 42.40A 42.40A 44.30 +.80 43.50 1790 ---- 45.80B 43.80A 43.80A 45.70 +.80 44.90 1795 ---- 47.40B 45.30A 45.30A 47.30 +.90 46.40 1800 45.30 49.30B 45.30 49.30B 48.80 +.90 1 47.90 101 306 1805 ---- 50.60B 48.20A 48.20A 50.40 +.90 49.50 1810 ---- 52.20B 49.80A 49.80A 52.10 +1.00 51.10 1815 ---- 53.90B 51.40A 51.40A 53.70 +.90 52.80 1820 ---- 55.70B 53.00A 53.00A 55.50 +1.00 54.50 1825 ---- 57.80B 54.70A 54.70A 57.30 +1.10 56.20 1830 ---- 59.30B 56.40A 56.40A 59.10 +1.10 58.00 1835 ---- 61.30B 58.20A 58.20A 60.90 +1.10 59.80 1840 ---- 63.20B 60.00A 60.00A 62.90 +1.20 61.70 1845 ---- 65.20B 61.90A 61.90A 64.80 +1.20 63.60 1850 ---- 67.50B 63.70A 63.70A 66.80 +1.20 65.60 1855 ---- 69.30B 65.60A 65.60A 68.90 +1.30 67.60 1860 ---- 71.40B 67.60A 67.60A 71.00 +1.30 69.70 1865 ---- 73.60B 69.70A 69.70A 73.10 +1.30 71.80 1870 ---- 75.80B 71.80A 71.80A 75.30 +1.30 74.00 1875 ---- 78.50B 73.90A 73.90A 77.60 +1.40 76.20 1880 ---- 80.40B 76.10A 76.10A 79.90 +1.40 78.50 1885 ---- 82.80B 78.30A 78.30A 82.20 +1.40 80.80 1890 ---- 85.20B 80.60A 80.60A 84.60 +1.50 83.10 1895 ---- 87.70B 82.90A 82.90A 87.00 +1.50 85.50 1900 90.00 90.60B 85.30A 88.40A 89.50 +1.50 1 88.00 1 1905 ---- 92.80B 87.70A 87.70A 92.00 +1.60 90.40 1910 ---- 95.40B 90.10A 90.10A 94.60 +1.60 93.00 1915 ---- 98.00B 92.60A 92.60A 97.20 +1.60 95.60 1920 ---- 100.70B 95.20A 95.20A 99.90 +1.70 98.20 1925 ---- 103.70B 97.80A 97.80A 102.60 +1.70 100.90 1930 ---- 106.30B 100.40A 100.40A 105.30 +1.70 103.60 1935 ---- 109.20B 103.10A 103.10A 108.10 +1.70 106.40 1 1940 ---- 112.10B 105.90A 105.90A 111.00 +1.80 109.20 1945 ---- 115.00B 108.70A 108.70A 113.90 +1.80 112.10 1950 ---- 118.10B 111.50A 111.50A 116.80 +1.80 115.00 10 1955 ---- 121.00B 114.40A 114.40A 119.80 +1.90 117.90 1960 ---- 124.10B 117.30A 117.30A 122.80 +1.90 120.90 1965 ---- 127.20B 120.30A 120.30A 125.80 +1.90 123.90 1970 ---- 130.40B 123.30A 123.30A 128.90 +1.90 127.00 1975 ---- 133.60B 126.40A 126.40A 132.10 +2.00 130.10 1980 ---- 136.80B 129.50A 129.50A 135.20 +1.90 133.30 1985 ---- 140.10B 132.60A 132.60A 138.40 +1.90 136.50 1990 ---- 143.40B 135.80A 135.80A 141.70 +2.00 139.70 1995 ---- 146.80B 139.00A 139.00A 145.00 +2.00 143.00 2000 ---- 150.20B 142.30A 142.30A 148.30 +1.90 146.40 2005 ---- 153.60B 145.60A 145.60A 151.70 +2.00 149.70 2010 ---- 157.10B 148.90A 148.90A 155.10 +2.00 153.10 2015 ---- 160.60B 152.30A 152.30A 158.50 +2.00 156.50 2020 ---- 164.10B 155.70A 155.70A 162.00 +2.00 160.00 2025 ---- 167.70B 159.10A 159.10A 165.50 +2.00 163.50 2030 ---- 171.30B 162.60A 162.60A 169.10 +2.00 167.10 2035 ---- 174.90B 166.10A 166.10A 172.60 +2.00 170.60 2040 ---- 178.60B 169.60A 169.60A 176.20 +2.00 174.20 2045 ---- 182.30B 173.20A 173.20A 179.90 +2.00 177.90 2050 ---- 186.00B 176.80A 176.80A 183.60 +2.10 181.50 2055 ---- 189.70B 180.50A 180.50A 187.30 +2.10 185.20 25 2060 ---- 193.50B 184.10A 184.10A 191.00 +2.10 188.90 2065 ---- 197.30B 187.80A 187.80A 194.80 +2.10 192.70 2070 ---- 201.20B 191.50A 191.50A 198.50 +2.00 196.50 2075 ---- 205.00B 195.30A 195.30A 202.40 +2.10 200.30 2080 ---- 208.90B 199.10A 199.10A 206.20 +2.10 204.10 2085 ---- 212.80B 202.90A 202.90A 210.10 +2.20 207.90 2090 ---- 216.70B 206.70A 206.70A 214.00 +2.20 211.80 2095 ---- 220.70B 210.60A 210.60A 217.90 +2.20 215.70 2100 ---- 224.60B 214.40A 214.40A 221.90 +2.30 219.60 2105 ---- 228.60B 218.30A 218.30A 225.80 +2.20 223.60 2110 ---- 232.70B 222.30A 222.30A 229.80 +2.30 227.50 2115 ---- 236.70B 226.20A 226.20A 233.90 +2.40 231.50 2120 ---- 240.70B 230.20A 230.20A 237.90 +2.40 235.50 2125 ---- 244.80B 234.20A 234.20A 242.00 +2.50 239.50 2130 ---- 248.90B 238.20A 238.20A 246.00 +2.40 243.60 2135 ---- 253.00B 242.20A 242.20A 250.10 +2.40 247.70 2140 ---- 257.20B 246.30A 246.30A 254.20 +2.40 251.80 2145 ---- 261.30B 250.30A 250.30A 258.40 +2.50 255.90 2150 ---- 265.50B 254.40A 254.40A 262.50 +2.50 260.00 2155 ---- 269.70B 258.50A 258.50A 266.70 +2.50 264.20 2160 ---- 273.90B 262.70A 262.70A 270.90 +2.60 268.30 2165 ---- 278.10B 266.80A 266.80A 275.10 +2.60 272.50 2170 ---- 282.30B 271.00A 271.00A 279.30 +2.60 276.70 2175 ---- 286.60B 275.10A 275.10A 283.50 +2.60 280.90 2180 ---- 290.90B 279.30A 279.30A 287.80 +2.60 285.20 2185 ---- 295.10B 283.50A 283.50A 292.00 +2.60 289.40 2190 ---- 299.40B 287.80A 287.80A 296.30 +2.60 293.70 2195 ---- 303.70B 292.00A 292.00A 300.60 +2.60 298.00 2200 ---- 308.10B 296.30A 296.30A 304.90 +2.60 302.30 2205 ---- 312.40B 300.50A 300.50A 309.20 +2.60 306.60 2210 ---- 316.80B 304.80A 304.80A 313.50 +2.60 310.90 2215 ---- 321.10B 309.10A 309.10A 317.90 +2.70 315.20 2220 ---- 325.50B 313.40A 313.40A 322.20 +2.60 319.60 2225 ---- 329.90B 317.80A 317.80A 326.60 +2.70 323.90 2230 ---- 334.30B 322.10A 322.10A 331.00 +2.70 328.30 2235 ---- 338.70B 326.50A 326.50A 335.40 +2.70 332.70 2240 ---- 343.20B 330.80A 330.80A 339.80 +2.70 337.10 2245 ---- 347.60B 335.20A 335.20A 344.20 +2.70 341.50 2250 ---- 352.10B 339.60A 339.60A 348.60 +2.70 345.90 2255 ---- 356.60B 344.00A 344.00A 353.10 +2.80 350.30 2260 ---- 361.00B 348.40A 348.40A 357.50 +2.70 354.80 2265 ---- 365.50B 352.90A 352.90A 362.00 +2.80 359.20 2270 ---- 370.00B 357.30A 357.30A 366.50 +2.80 363.70 2275 ---- 374.50B 361.80A 361.80A 370.90 +2.70 368.20 2280 ---- 379.10B 366.20A 366.20A 375.40 +2.70 372.70 2285 ---- 383.60B 370.70A 370.70A 379.90 +2.70 377.20 2290 ---- 388.10B 375.20A 375.20A 384.50 +2.80 381.70 2295 ---- 392.70B 379.70A 379.70A 389.00 +2.80 386.20 2300 ---- 397.20B 384.20A 384.20A 393.50 +2.80 390.70 2305 ---- 401.80B 388.70A 388.70A 398.10 +2.80 395.30 2310 ---- 406.40B 393.20A 393.20A 402.60 +2.80 399.80 2315 ---- 411.00B 397.80A 397.80A 407.20 +2.80 404.40 2320 ---- 415.60B 402.30A 402.30A 411.80 +2.90 408.90 2325 ---- 420.20B 406.90A 406.90A 416.40 +2.90 413.50 2330 ---- 424.80B 411.50A 411.50A 421.00 +2.90 418.10 2335 ---- 429.40B 416.00A 416.00A 425.60 +2.90 422.70 2340 ---- 434.10B 420.60A 420.60A 430.20 +2.90 427.30 2345 ---- 438.70B 425.20A 425.20A 434.80 +2.90 431.90 2350 ---- 443.30B 429.80A 429.80A 439.40 +2.90 436.50 2355 ---- 448.00B 434.40A 434.40A 444.10 +3.00 441.10 2360 ---- 452.70B 439.00A 439.00A 448.70 +2.90 445.80 2365 ---- 457.30B 443.70A 443.70A 453.40 +3.00 450.40 2370 ---- 462.00B 448.30A 448.30A 458.00 +2.90 455.10 2375 ---- 466.70B 453.00A 453.00A 462.70 +3.00 459.70 2380 ---- 471.40B 457.60A 457.60A 467.40 +3.00 464.40 2385 ---- 476.10B 462.30A 462.30A 472.00 +3.00 469.00 2390 ---- 480.80B 466.90A 466.90A 476.70 +3.00 473.70 2400 ---- 490.20B 476.30A 476.30A 486.10 +3.00 483.10 2410 ---- 499.60B 485.60A 485.60A 495.50 +3.00 492.50 2420 ---- 509.10B 495.00A 495.00A 505.00 +3.10 501.90 2425 ---- 513.90B 499.70A 499.70A 509.70 +3.00 506.70 2430 ---- 515.70B 504.50A 504.50A 514.50 +3.10 511.40 2440 ---- ---- 513.90A 513.90A 524.00 +3.10 520.90 2450 ---- 537.80B 523.40A 523.40A 533.50 +3.10 530.40 2460 ---- ---- ---- ---- 543.00 +3.10 539.90 2470 ---- ---- ---- ---- 552.60 +3.10 549.50 2475 ---- 561.70B 547.30A 547.30A 557.40 +3.10 554.30 2480 ---- ---- ---- ---- 562.20 +3.20 559.00 2500 ---- 585.80B 571.20A 571.20A 581.40 +3.10 578.30 2525 ---- 610.00B 595.20A 595.20A 605.60 +3.20 602.40 2550 ---- 634.40B 619.40A 619.40A 629.90 +3.20 626.70 2575 ---- 658.90B 643.80A 643.80A 654.30 +3.20 651.10 2600 ---- 683.50B 668.20A 668.20A 678.80 +3.20 675.60 2625 ---- 708.00B 692.70A 692.70A 703.40 +3.20 700.20 2650 ---- 732.70B 717.30A 717.30A 728.20 +3.30 724.90 2675 ---- 757.70B 741.90A 741.90A 753.00 +3.30 749.70 3000 ---- ---- ---- ---- 1077.90 +3.30 1074.60 3500 ---- ---- ---- ---- 1577.90 +3.30 1574.60 4000 ---- ---- ---- ---- 2077.90 +3.30 2074.60 OG NOV24 Gold Option PUT 1450 ---- ---- ---- ---- 4.00 -.70 4.70 1475 ---- ---- ---- ---- 4.90 -.70 5.60 1500 ---- ---- ---- ---- 6.10 -.60 6.70 1525 ---- ---- ---- ---- 7.40 -.50 7.90 1550 ---- ---- ---- ---- 9.00 -.40 9.40 1575 ---- ---- ---- ---- 10.90 -.20 11.10 1600 ---- ---- ---- ---- 13.10 -.10 13.20 1625 ---- ---- ---- ---- 15.70 +.20 15.50 1650 ---- ---- ---- ---- 18.70 +.40 18.30 1660 ---- ---- ---- ---- 20.00 +.40 19.60 1670 ---- ---- ---- ---- 21.40 +.50 20.90 1675 ---- ---- ---- ---- 22.10 +.50 21.60 1680 ---- ---- ---- ---- 22.90 +.60 22.30 1690 ---- ---- ---- ---- 24.40 +.60 23.80 1700 ---- ---- ---- ---- 26.10 +.70 25.40 1710 ---- ---- ---- ---- 27.80 +.70 27.10 1720 ---- ---- ---- ---- 29.70 +.80 28.90 1725 ---- ---- ---- ---- 30.60 +.80 29.80 1730 ---- ---- ---- ---- 31.60 +.80 30.80 1740 ---- ---- ---- ---- 33.70 +.90 32.80 1745 ---- ---- ---- 35.70A 34.80 ---- ---- 1750 ---- ---- ---- ---- 35.90 +.90 35.00 1755 ---- ---- ---- ---- 37.10 +1.00 36.10 1760 ---- ---- ---- ---- 38.30 +1.00 37.30 1765 ---- ---- ---- ---- 39.50 +1.00 38.50 1770 ---- ---- ---- ---- 40.80 +1.10 39.70 1775 ---- ---- ---- ---- 42.10 +1.10 41.00 1780 ---- ---- ---- ---- 43.50 +1.20 42.30 1785 ---- ---- ---- ---- 44.90 +1.20 43.70 1790 ---- ---- ---- ---- 46.30 +1.20 45.10 1795 ---- ---- ---- ---- 47.70 +1.20 46.50 1800 ---- ---- ---- ---- 49.20 +1.30 47.90 1805 ---- ---- ---- ---- 50.80 +1.40 49.40 1810 ---- ---- ---- ---- 52.30 +1.30 51.00 1815 ---- ---- ---- ---- 53.90 +1.30 52.60 1820 ---- ---- ---- ---- 55.60 +1.40 54.20 1825 ---- ---- ---- ---- 57.30 +1.40 55.90 1830 ---- ---- ---- ---- 59.00 +1.40 57.60 1835 ---- ---- ---- ---- 60.80 +1.40 59.40 1840 ---- ---- ---- ---- 62.60 +1.40 61.20 1845 ---- ---- ---- ---- 64.40 +1.40 63.00 1850 ---- ---- ---- ---- 66.30 +1.40 64.90 1855 ---- ---- ---- ---- 68.20 +1.40 66.80 1860 ---- ---- ---- ---- 70.20 +1.40 68.80 1865 ---- ---- ---- ---- 72.20 +1.40 70.80 1870 ---- ---- ---- ---- 74.30 +1.50 72.80 1875 ---- ---- ---- ---- 76.40 +1.50 74.90 1880 ---- ---- ---- ---- 78.50 +1.50 77.00 1885 ---- ---- ---- ---- 80.70 +1.50 79.20 1890 ---- 81.50B ---- 81.50B 83.00 +1.60 81.40 1895 ---- 83.80B ---- 83.80B 85.20 +1.50 83.70 1900 ---- 86.20B ---- 86.20B 87.60 +1.60 86.00 1905 ---- 88.60B ---- 88.60B 89.90 +1.60 88.30 1910 ---- 91.10B ---- 91.10B 92.30 +1.60 90.70 1915 ---- 93.60B ---- 93.60B 94.80 +1.70 93.10 1920 ---- 96.10B ---- 96.10B 97.30 +1.70 95.60 1925 ---- 98.70B ---- 98.70B 99.80 +1.70 98.10 1930 ---- 101.40B ---- 101.40B 102.40 +1.70 100.70 1935 ---- 104.00B ---- 104.00B 105.00 +1.70 103.30 1940 ---- 106.80B 105.90A 105.90A 107.70 +1.70 106.00 1945 ---- 109.60B 108.60A 108.60A 110.40 +1.70 108.70 1950 ---- 112.40B 111.30A 111.30A 113.20 +1.80 111.40 1955 ---- 115.20B 114.00A 114.00A 116.00 +1.80 114.20 1960 ---- 118.10B 116.80A 116.80A 118.90 +1.80 117.10 1965 ---- 121.10B 119.60A 119.60A 121.70 +1.70 120.00 1970 ---- 124.10B 122.40A 122.40A 124.70 +1.80 122.90 1975 ---- 127.10B 125.30A 125.30A 127.70 +1.80 125.90 1980 ---- 130.20B 128.20A 128.20A 130.70 +1.80 128.90 1985 ---- 133.30B 131.20A 131.20A 133.70 +1.80 131.90 1990 ---- 136.50B 134.20A 134.20A 136.80 +1.80 135.00 1995 ---- 139.70B 137.30A 137.30A 139.90 +1.70 138.20 2000 ---- 142.90B 140.40A 140.40A 143.10 +1.80 141.30 2005 ---- 146.20B 143.50A 143.50A 146.30 +1.80 144.50 2010 ---- 149.50B 146.70A 146.70A 149.60 +1.80 147.80 2015 ---- 152.80B 149.90A 149.90A 152.90 +1.80 151.10 2020 ---- 156.20B 153.10A 153.10A 156.20 +1.80 154.40 2025 ---- 159.60B 156.40A 156.40A 159.50 +1.80 157.70 2030 ---- 163.10B 159.70A 159.70A 162.90 +1.80 161.10 2035 ---- 166.50B 163.10A 163.10A 166.40 +1.90 164.50 2040 ---- 170.10B 166.40A 166.40A 169.80 +1.80 168.00 2045 ---- 173.60B 169.90A 169.90A 173.30 +1.90 171.40 2050 ---- 177.20B 173.30A 173.30A 176.80 +1.90 174.90 2055 ---- 180.80B 176.80A 176.80A 180.40 +1.90 178.50 2060 ---- 184.40B 180.30A 180.30A 184.00 +2.00 182.00 2065 ---- 188.10B 183.80A 183.80A 187.60 +2.00 185.60 2070 ---- 191.80B 187.40A 187.40A 191.20 +1.90 189.30 2075 ---- 195.50B 191.00A 191.00A 194.90 +2.00 192.90 2080 ---- 199.20B 194.60A 194.60A 198.60 +2.00 196.60 2085 ---- 203.00B 198.30A 198.30A 202.30 +2.00 200.30 2090 ---- 206.80B 201.90A 201.90A 206.10 +2.10 204.00 2095 ---- 210.60B 205.60A 205.60A 209.90 +2.10 207.80 2100 ---- 214.50B 209.40A 209.40A 213.70 +2.10 211.60 2105 ---- 218.40B 213.10A 213.10A 217.50 +2.10 215.40 2110 ---- 222.30B 216.90A 216.90A 221.40 +2.20 219.20 2115 ---- 226.20B 220.70A 220.70A 225.20 +2.10 223.10 2120 ---- 230.10B 224.50A 224.50A 229.10 +2.10 227.00 2125 ---- 234.10B 228.40A 228.40A 233.10 +2.20 230.90 2130 ---- 238.00B 232.20A 232.20A 237.00 +2.20 234.80 2135 ---- 242.00B 236.10A 236.10A 241.00 +2.20 238.80 2140 ---- 246.10B 240.00A 240.00A 245.00 +2.20 242.80 2145 ---- 250.10B 244.00A 244.00A 249.00 +2.20 246.80 2150 ---- 254.20B 247.90A 247.90A 253.00 +2.20 250.80 630 2155 ---- 258.20B 251.90A 251.90A 257.10 +2.30 254.80 2160 ---- 262.30B 255.90A 255.90A 261.20 +2.30 258.90 2165 ---- 266.50B 259.90A 259.90A 265.20 +2.20 263.00 2170 ---- 270.60B 263.90A 263.90A 269.30 +2.20 267.10 2175 ---- 274.70B 268.00A 268.00A 273.50 +2.30 271.20 2180 ---- 278.90B 272.00A 272.00A 277.60 +2.30 275.30 2185 ---- 283.10B 276.10A 276.10A 281.80 +2.30 279.50 2190 ---- 287.30B 280.20A 280.20A 285.90 +2.30 283.60 2195 ---- 291.50B 284.30A 284.30A 290.10 +2.30 287.80 2200 ---- 295.70B 288.50A 288.50A 294.30 +2.30 292.00 2205 ---- 300.00B 292.60A 292.60A 298.50 +2.30 296.20 2210 ---- 304.20B 296.80A 296.80A 302.80 +2.30 300.50 2215 ---- 308.50B 301.00A 301.00A 307.00 +2.30 304.70 2220 ---- 312.80B 305.20A 305.20A 311.30 +2.40 308.90 2225 ---- 317.10B 309.40A 309.40A 315.50 +2.30 313.20 2230 ---- 321.40B 313.60A 313.60A 319.80 +2.30 317.50 2235 ---- 325.70B 317.80A 317.80A 324.10 +2.30 321.80 2240 ---- 330.10B 322.10A 322.10A 328.40 +2.30 326.10 2245 ---- 334.40B 326.30A 326.30A 332.80 +2.40 330.40 2250 ---- 338.80B 330.60A 330.60A 337.10 +2.40 334.70 2255 ---- 343.20B 334.90A 334.90A 341.50 +2.50 339.00 2260 ---- 347.60B 339.20A 339.20A 345.80 +2.50 343.30 2265 ---- 352.00B 343.50A 343.50A 350.20 +2.50 347.70 2270 ---- 356.40B 347.90A 347.90A 354.60 +2.60 352.00 2275 ---- 360.90B 352.20A 352.20A 359.00 +2.60 356.40 2280 ---- 365.30B 356.60A 356.60A 363.40 +2.60 360.80 2285 ---- 369.80B 360.90A 360.90A 367.80 +2.60 365.20 2290 ---- 374.20B 365.30A 365.30A 372.20 +2.60 369.60 2295 ---- 378.70B 369.70A 369.70A 376.70 +2.70 374.00 2300 ---- 383.20B 374.10A 374.10A 381.10 +2.60 378.50 2305 ---- 387.70B 378.50A 378.50A 385.60 +2.70 382.90 2310 ---- 392.20B 383.00A 383.00A 390.10 +2.70 387.40 2315 ---- 396.70B 387.40A 387.40A 394.60 +2.80 391.80 2320 ---- 401.20B 391.80A 391.80A 399.10 +2.80 396.30 2325 ---- 405.80B 396.30A 396.30A 403.60 +2.80 400.80 2330 ---- 410.30B 400.80A 400.80A 408.10 +2.80 405.30 2335 ---- 414.90B 405.20A 405.20A 412.60 +2.80 409.80 2340 ---- 419.40B 409.70A 409.70A 417.10 +2.80 414.30 2345 ---- 424.00B 414.20A 414.20A 421.70 +2.80 418.90 2350 ---- 428.60B 418.70A 418.70A 426.20 +2.80 423.40 2355 ---- 433.20B 423.20A 423.20A 430.80 +2.90 427.90 2360 ---- 437.80B 427.70A 427.70A 435.40 +2.90 432.50 2365 ---- 442.40B 432.30A 432.30A 439.90 +2.80 437.10 2370 ---- 447.00B 436.80A 436.80A 444.50 +2.90 441.60 2375 ---- 451.60B 441.40A 441.40A 449.10 +2.90 446.20 2380 ---- 456.20B 445.90A 445.90A 453.70 +2.90 450.80 2385 ---- 460.90B 450.50A 450.50A 458.30 +2.90 455.40 2390 ---- 465.50B 455.10A 455.10A 462.90 +2.90 460.00 2395 ---- 470.20B 459.70A 459.70A 467.60 +3.00 464.60 2400 ---- 474.80B 464.30A 464.30A 472.20 +3.00 469.20 2410 ---- 484.10B 473.50A 473.50A 481.50 +3.00 478.50 2420 ---- 493.50B 482.70A 482.70A 490.80 +3.00 487.80 2425 ---- 498.20B 487.30A 487.30A 495.40 +3.00 492.40 2430 ---- 502.90B 492.00A 492.00A 500.10 +3.00 497.10 2440 ---- 512.30B 501.30A 501.30A 509.50 +3.10 506.40 2450 ---- 521.70B 510.60A 510.60A 518.90 +3.10 515.80 2460 ---- 531.20B 519.90A 519.90A 528.30 +3.10 525.20 2470 ---- 540.70B 529.30A 529.30A 537.70 +3.00 534.70 2475 ---- 545.50B 534.00A 534.00A 542.50 +3.10 539.40 2480 ---- 549.10B 538.70A 538.70A 547.20 +3.10 544.10 2490 ---- ---- 548.20A 548.20A 556.70 +3.10 553.60 2500 ---- 569.30B 557.60A 557.60A 566.20 +3.10 563.10 2525 ---- 593.30B 581.40A 581.40A 590.10 +3.10 587.00 2550 ---- 617.40B 605.20A 605.20A 614.20 +3.20 611.00 2575 ---- 641.60B 629.20A 629.20A 638.40 +3.30 635.10 2600 ---- 666.10B 653.30A 653.30A 662.60 +3.20 659.40 1 2625 ---- 690.50B 677.60A 677.60A 687.00 +3.30 683.70 2650 ---- 715.10B 701.90A 701.90A 711.50 +3.30 708.20 2675 ---- 739.70B 726.30A 726.30A 736.10 +3.30 732.80 2700 ---- 764.30B 750.80A 750.80A 760.80 +3.40 757.40 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 -.10 .20 1000 ---- ---- ---- ---- .20 .00 .20 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .50 -.10 .60 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .60 .00 .60 1150 ---- ---- ---- ---- .60 -.10 .70 1160 ---- ---- ---- ---- .70 .00 .70 1170 ---- ---- ---- ---- .70 -.10 .80 1175 ---- ---- ---- ---- .70 -.10 .80 1180 ---- ---- ---- ---- .80 .00 .80 1190 ---- ---- ---- ---- .80 -.10 .90 1200 ---- ---- ---- ---- .90 -.10 1.00 1210 ---- ---- ---- ---- 1.00 .00 1.00 1220 ---- ---- ---- ---- 1.00 -.10 1.10 1225 ---- ---- ---- ---- 1.10 .00 1.10 1230 ---- ---- ---- ---- 1.10 -.10 1.20 1235 ---- ---- ---- ---- 1.20 .00 1.20 1240 ---- ---- ---- ---- 1.20 -.10 1.30 1245 ---- ---- ---- ---- 1.20 -.10 1.30 1250 ---- ---- ---- ---- 1.30 -.10 1.40 70 1255 ---- ---- ---- ---- 1.30 -.10 1.40 1260 ---- ---- ---- ---- 1.40 -.10 1.50 1265 ---- ---- ---- ---- 1.40 -.10 1.50 1270 ---- ---- ---- ---- 1.50 -.10 1.60 1275 ---- ---- ---- ---- 1.50 -.10 1.60 1280 ---- ---- ---- ---- 1.60 -.10 1.70 1285 ---- ---- ---- ---- 1.70 .00 1.70 1290 ---- ---- ---- ---- 1.70 -.10 1.80 1295 ---- ---- ---- ---- 1.80 -.10 1.90 1300 ---- ---- ---- ---- 1.80 -.10 1.90 1305 ---- ---- ---- ---- 1.90 -.10 2.00 1310 ---- ---- ---- ---- 2.00 .00 2.00 1315 ---- ---- ---- ---- 2.10 .00 2.10 1320 ---- ---- ---- ---- 2.10 -.10 2.20 1325 ---- ---- ---- ---- 2.20 -.10 2.30 1330 ---- ---- ---- ---- 2.30 .00 2.30 1335 ---- ---- ---- ---- 2.40 .00 2.40 1340 ---- ---- ---- ---- 2.50 .00 2.50 1345 ---- ---- ---- ---- 2.50 -.10 2.60 1350 ---- ---- ---- ---- 2.60 -.10 2.70 1355 ---- ---- ---- ---- 2.70 -.10 2.80 1360 ---- ---- ---- ---- 2.80 -.10 2.90 1365 ---- ---- ---- ---- 2.90 -.10 3.00 1370 ---- ---- ---- ---- 3.00 -.10 3.10 1375 ---- ---- ---- ---- 3.20 .00 3.20 1380 ---- ---- ---- ---- 3.30 .00 3.30 1385 ---- ---- ---- ---- 3.40 .00 3.40 1390 ---- ---- ---- ---- 3.50 .00 3.50 1395 ---- ---- ---- ---- 3.70 +.10 3.60 1400 ---- ---- ---- ---- 3.80 .00 3.80 1405 ---- ---- ---- ---- 3.90 .00 3.90 1410 ---- ---- ---- ---- 4.10 .00 4.10 1415 ---- ---- ---- ---- 4.20 .00 4.20 1420 ---- ---- ---- ---- 4.40 .00 4.40 1425 ---- ---- ---- ---- 4.60 +.10 4.50 1430 ---- ---- ---- ---- 4.70 .00 4.70 1435 ---- ---- ---- ---- 4.90 .00 4.90 1440 ---- ---- ---- ---- 5.10 +.10 5.00 1445 ---- ---- ---- ---- 5.30 +.10 5.20 1450 ---- ---- ---- ---- 5.50 +.10 5.40 1455 ---- ---- ---- ---- 5.70 +.10 5.60 1460 ---- ---- ---- ---- 5.90 +.10 5.80 1465 ---- ---- ---- ---- 6.10 .00 6.10 1470 ---- ---- ---- ---- 6.40 +.10 6.30 1475 ---- ---- ---- ---- 6.60 +.10 6.50 1480 ---- ---- ---- ---- 6.80 .00 6.80 1485 ---- ---- ---- ---- 7.10 +.10 7.00 1490 ---- ---- ---- ---- 7.30 .00 7.30 1495 ---- ---- ---- ---- 7.60 +.10 7.50 1500 ---- ---- ---- ---- 7.90 +.10 7.80 1 1505 ---- ---- ---- ---- 8.20 +.10 8.10 1510 ---- ---- ---- ---- 8.50 +.10 8.40 1515 ---- ---- ---- ---- 8.80 +.10 8.70 1520 ---- ---- ---- ---- 9.10 +.10 9.00 1525 ---- ---- ---- ---- 9.40 +.10 9.30 1530 ---- ---- ---- ---- 9.70 +.10 9.60 1535 ---- ---- ---- ---- 10.00 +.10 9.90 1540 ---- ---- ---- ---- 10.40 +.20 10.20 1545 ---- ---- ---- ---- 10.70 +.10 10.60 1550 ---- ---- ---- ---- 11.10 +.20 10.90 10 130 1555 ---- ---- ---- ---- 11.50 +.20 11.30 1560 ---- ---- ---- ---- 11.90 +.20 11.70 1565 ---- ---- ---- ---- 12.30 +.20 12.10 1570 ---- ---- ---- ---- 12.70 +.20 12.50 1575 ---- ---- ---- ---- 13.10 +.20 12.90 1580 ---- ---- ---- ---- 13.50 +.20 13.30 1585 ---- ---- ---- ---- 14.00 +.30 13.70 1590 ---- ---- ---- ---- 14.50 +.30 14.20 1595 ---- ---- ---- ---- 14.90 +.30 14.60 1600 ---- ---- ---- ---- 15.40 +.30 15.10 1605 ---- ---- ---- ---- 15.90 +.30 15.60 1610 ---- ---- ---- ---- 16.40 +.30 16.10 1615 ---- ---- ---- ---- 17.00 +.40 16.60 1620 ---- ---- ---- ---- 17.50 +.40 17.10 1625 ---- ---- ---- ---- 18.10 +.40 17.70 1630 ---- ---- ---- ---- 18.70 +.40 18.30 1635 ---- ---- ---- ---- 19.30 +.50 18.80 1640 ---- ---- ---- ---- 19.90 +.50 19.40 1645 ---- ---- ---- ---- 20.50 +.40 20.10 1650 ---- ---- ---- ---- 21.20 +.50 20.70 1655 ---- ---- ---- ---- 21.90 +.50 21.40 1660 ---- ---- ---- ---- 22.60 +.50 22.10 1665 ---- ---- ---- ---- 23.30 +.50 22.80 1670 ---- ---- ---- ---- 24.10 +.60 23.50 1675 ---- ---- ---- ---- 24.80 +.50 24.30 250 1680 ---- ---- ---- ---- 25.60 +.60 25.00 1685 ---- ---- ---- ---- 26.50 +.70 25.80 1690 ---- ---- ---- ---- 27.30 +.60 26.70 1695 ---- ---- ---- ---- 28.20 +.70 27.50 1700 ---- ---- ---- ---- 29.10 +.70 28.40 501 1705 ---- ---- ---- ---- 30.00 +.70 29.30 1710 ---- ---- ---- ---- 31.00 +.80 30.20 1715 ---- ---- ---- ---- 31.90 +.70 31.20 1720 ---- ---- ---- ---- 33.00 +.90 32.10 1725 ---- ---- ---- ---- 34.00 +.80 33.20 1 1730 ---- ---- ---- ---- 35.10 +.90 34.20 1735 ---- ---- ---- ---- 36.20 +.90 35.30 1740 ---- ---- ---- ---- 37.30 +.90 36.40 1745 ---- ---- ---- ---- 38.40 +.90 37.50 1750 ---- ---- ---- ---- 39.60 +1.00 38.60 1 1755 ---- ---- ---- ---- 40.90 +1.10 39.80 1760 ---- ---- ---- ---- 42.10 +1.00 41.10 1765 ---- ---- ---- ---- 43.40 +1.10 42.30 1770 ---- ---- ---- ---- 44.70 +1.10 43.60 1775 ---- ---- ---- ---- 46.10 +1.20 44.90 1780 ---- ---- ---- ---- 47.50 +1.20 46.30 1785 ---- ---- ---- ---- 48.90 +1.20 47.70 1790 ---- ---- ---- ---- 50.40 +1.30 49.10 1795 ---- ---- ---- ---- 51.90 +1.30 50.60 1800 ---- ---- ---- ---- 53.40 +1.30 52.10 4 754 1805 ---- ---- ---- ---- 55.00 +1.40 53.60 1810 ---- ---- ---- ---- 56.60 +1.40 55.20 1815 ---- ---- ---- ---- 58.30 +1.40 56.90 1820 ---- ---- ---- ---- 60.00 +1.50 58.50 1825 ---- ---- ---- ---- 61.70 +1.50 60.20 155 1830 ---- ---- ---- ---- 63.50 +1.50 62.00 1835 ---- ---- ---- ---- 65.30 +1.60 63.70 1840 ---- ---- ---- ---- 67.10 +1.50 65.60 1845 ---- ---- ---- ---- 69.00 +1.60 67.40 1850 ---- ---- ---- ---- 70.90 +1.60 69.30 1855 ---- ---- ---- ---- 72.90 +1.60 71.30 1860 ---- ---- ---- ---- 74.90 +1.60 73.30 1865 ---- 75.40B ---- 75.40B 77.00 +1.70 75.30 1870 ---- 77.50B ---- 77.50B 79.10 +1.70 77.40 1875 ---- 79.70B ---- 79.70B 81.20 +1.70 79.50 1880 ---- 81.90B ---- 81.90B 83.40 +1.70 81.70 1885 ---- 84.10B ---- 84.10B 85.60 +1.70 83.90 1890 ---- 86.40B ---- 86.40B 87.80 +1.70 86.10 1895 ---- 88.80B ---- 88.80B 90.20 +1.80 88.40 1900 ---- 91.10B ---- 91.10B 92.50 +1.70 90.80 1905 ---- 93.60B ---- 93.60B 94.90 +1.70 93.20 1910 ---- 96.00B ---- 96.00B 97.30 +1.70 95.60 1915 ---- 98.50B ---- 98.50B 99.80 +1.80 98.00 1920 ---- 101.10B ---- 101.10B 102.30 +1.70 100.60 1925 ---- 103.70B ---- 103.70B 104.90 +1.80 103.10 1930 ---- 106.30B ---- 106.30B 107.50 +1.80 105.70 1935 ---- 109.00B ---- 109.00B 110.10 +1.80 108.30 1940 ---- 111.70B ---- 111.70B 112.80 +1.80 111.00 1945 ---- 114.50B 113.60A 113.60A 115.50 +1.80 113.70 1950 ---- 117.30B 116.30A 116.30A 118.30 +1.80 116.50 1955 ---- 120.20B 119.00A 119.00A 121.10 +1.80 119.30 1960 ---- 123.10B 121.80A 121.80A 123.90 +1.80 122.10 1965 ---- 126.00B 124.60A 124.60A 126.80 +1.80 125.00 100 1970 ---- 129.00B 127.40A 127.40A 129.70 +1.80 127.90 1975 ---- 132.00B 130.30A 130.30A 132.70 +1.80 130.90 1980 ---- 135.10B 133.30A 133.30A 135.70 +1.80 133.90 1985 ---- 138.20B 136.20A 136.20A 138.70 +1.80 136.90 1990 ---- 141.30B 139.20A 139.20A 141.80 +1.80 140.00 1995 ---- 144.50B 142.30A 142.30A 144.90 +1.80 143.10 2000 ---- 147.70B 145.30A 145.30A 148.10 +1.80 146.30 319 2005 ---- 150.90B 148.50A 148.50A 151.30 +1.90 149.40 2010 ---- 154.20B 151.60A 151.60A 154.50 +1.80 152.70 2015 ---- 157.60B 154.80A 154.80A 157.80 +1.90 155.90 2020 ---- 160.90B 158.00A 158.00A 161.10 +1.90 159.20 2025 ---- 164.30B 161.30A 161.30A 164.40 +1.90 162.50 2030 ---- 167.70B 164.60A 164.60A 167.80 +1.90 165.90 2035 ---- 171.20B 167.90A 167.90A 171.20 +1.90 169.30 2040 ---- 174.70B 171.20A 171.20A 174.60 +1.90 172.70 2045 ---- 178.20B 174.60A 174.60A 178.10 +2.00 176.10 2050 ---- 181.70B 178.00A 178.00A 181.50 +1.90 179.60 86 2055 ---- 185.30B 181.50A 181.50A 185.10 +2.00 183.10 2060 ---- 188.90B 185.00A 185.00A 188.60 +2.00 186.60 2065 ---- 192.50B 188.50A 188.50A 192.20 +2.00 190.20 2070 ---- 196.20B 192.00A 192.00A 195.80 +2.00 193.80 2075 ---- 199.90B 195.60A 195.60A 199.40 +2.00 197.40 2080 ---- 203.60B 199.20A 199.20A 203.10 +2.00 201.10 2085 ---- 207.30B 202.80A 202.80A 206.80 +2.10 204.70 2090 ---- 211.10B 206.50A 206.50A 210.50 +2.10 208.40 2095 ---- 214.90B 210.10A 210.10A 214.20 +2.10 212.10 2100 ---- 218.70B 213.80A 213.80A 218.00 +2.10 215.90 201 2105 ---- 222.50B 217.50A 217.50A 221.80 +2.10 219.70 2110 ---- 226.40B 221.30A 221.30A 225.60 +2.10 223.50 2115 ---- 230.30B 225.10A 225.10A 229.50 +2.20 227.30 2120 ---- 234.20B 228.90A 228.90A 233.30 +2.20 231.10 2125 ---- 238.10B 232.70A 232.70A 237.20 +2.20 235.00 2130 ---- 242.10B 236.50A 236.50A 241.10 +2.20 238.90 2135 ---- 246.00B 240.40A 240.40A 245.00 +2.20 242.80 2140 ---- 250.00B 244.30A 244.30A 249.00 +2.30 246.70 2145 ---- 254.00B 248.20A 248.20A 253.00 +2.30 250.70 2150 ---- 258.00B 252.10A 252.10A 257.00 +2.40 254.60 600 2155 ---- 262.10B 256.00A 256.00A 261.00 +2.40 258.60 2160 ---- 266.10B 260.00A 260.00A 265.00 +2.40 262.60 2165 ---- 270.20B 263.90A 263.90A 269.00 +2.30 266.70 2170 ---- 274.30B 267.90A 267.90A 273.10 +2.40 270.70 2175 ---- 278.40B 272.00A 272.00A 277.20 +2.40 274.80 2180 ---- 282.50B 276.00A 276.00A 281.30 +2.40 278.90 2185 ---- 286.70B 280.00A 280.00A 285.40 +2.40 283.00 2190 ---- 290.80B 284.10A 284.10A 289.50 +2.40 287.10 2195 ---- 295.00B 288.20A 288.20A 293.70 +2.50 291.20 2200 ---- 299.20B 292.30A 292.30A 297.80 +2.40 295.40 2205 ---- 303.40B 296.40A 296.40A 302.00 +2.40 299.60 2210 ---- 307.60B 300.50A 300.50A 306.20 +2.50 303.70 2215 ---- 311.90B 304.70A 304.70A 310.40 +2.50 307.90 2220 ---- 316.10B 308.80A 308.80A 314.60 +2.40 312.20 2225 ---- 320.40B 313.00A 313.00A 318.90 +2.50 316.40 2230 ---- 324.70B 317.20A 317.20A 323.10 +2.50 320.60 2235 ---- 329.00B 321.40A 321.40A 327.40 +2.50 324.90 2240 ---- 333.30B 325.60A 325.60A 331.70 +2.50 329.20 2245 ---- 337.60B 329.80A 329.80A 336.00 +2.50 333.50 2250 ---- 341.90B 334.10A 334.10A 340.30 +2.50 337.80 2255 ---- 346.30B 338.30A 338.30A 344.60 +2.50 342.10 2260 ---- 350.60B 342.60A 342.60A 348.90 +2.50 346.40 2265 ---- 355.00B 346.90A 346.90A 353.20 +2.50 350.70 2270 ---- 359.40B 351.20A 351.20A 357.60 +2.50 355.10 2275 ---- 363.80B 355.50A 355.50A 362.00 +2.60 359.40 2280 ---- 368.20B 359.80A 359.80A 366.30 +2.50 363.80 2285 ---- 372.60B 364.10A 364.10A 370.70 +2.50 368.20 2290 ---- 377.00B 368.50A 368.50A 375.10 +2.50 372.60 2295 ---- 381.50B 372.80A 372.80A 379.50 +2.50 377.00 2300 ---- 385.90B 377.20A 377.20A 383.90 +2.50 381.40 2305 ---- 390.40B 381.60A 381.60A 388.40 +2.60 385.80 2310 ---- 394.80B 386.00A 386.00A 392.80 +2.60 390.20 2315 ---- 399.30B 390.40A 390.40A 397.30 +2.60 394.70 2320 ---- 403.80B 394.80A 394.80A 401.70 +2.60 399.10 2325 ---- 408.30B 399.20A 399.20A 406.20 +2.60 403.60 2330 ---- 412.80B 403.60A 403.60A 410.70 +2.70 408.00 2335 ---- 417.30B 408.10A 408.10A 415.20 +2.70 412.50 2340 ---- 421.80B 412.50A 412.50A 419.70 +2.70 417.00 2345 ---- 426.40B 417.00A 417.00A 424.20 +2.70 421.50 2350 ---- 430.90B 421.40A 421.40A 428.70 +2.70 426.00 2355 ---- 435.50B 425.90A 425.90A 433.20 +2.70 430.50 2360 ---- 440.00B 430.40A 430.40A 437.70 +2.70 435.00 2365 ---- 444.60B 434.90A 434.90A 442.30 +2.80 439.50 2370 ---- 449.20B 439.40A 439.40A 446.80 +2.70 444.10 2375 ---- 453.80B 443.90A 443.90A 451.40 +2.80 448.60 2380 ---- 458.40B 448.40A 448.40A 455.90 +2.70 453.20 2385 ---- 463.00B 453.00A 453.00A 460.50 +2.80 457.70 2390 ---- 467.60B 457.50A 457.50A 465.10 +2.80 462.30 2395 ---- 472.20B 462.10A 462.10A 469.70 +2.80 466.90 2400 ---- 476.80B 466.60A 466.60A 474.30 +2.90 471.40 2410 ---- 486.10B 475.80A 475.80A 483.50 +2.90 480.60 2420 ---- 495.40B 484.90A 484.90A 492.70 +2.90 489.80 2425 ---- 500.00B 489.50A 489.50A 497.40 +2.90 494.50 2430 ---- 504.70B 494.10A 494.10A 502.00 +2.90 499.10 2440 ---- 514.00B 503.40A 503.40A 511.30 +2.90 508.40 2450 ---- 523.40B 512.60A 512.60A 520.70 +3.00 517.70 2460 ---- 532.80B 521.90A 521.90A 530.00 +3.00 527.00 2470 ---- 542.20B 531.20A 531.20A 539.40 +3.00 536.40 2475 ---- 547.00B 535.90A 535.90A 544.10 +3.00 541.10 2480 ---- 551.70B 540.50A 540.50A 548.80 +3.00 545.80 2490 ---- 561.20B 549.90A 549.90A 558.20 +3.00 555.20 2500 ---- 570.70B 559.30A 559.30A 567.70 +3.10 564.60 2525 ---- 594.50B 582.90A 582.90A 591.40 +3.10 588.30 2550 ---- 618.50B 606.60A 606.60A 615.30 +3.20 612.10 2575 ---- 642.50B 630.50A 630.50A 639.30 +3.20 636.10 2600 ---- 666.80B 654.40A 654.40A 663.50 +3.30 660.20 2625 ---- 691.20B 678.50A 678.50A 687.70 +3.30 684.40 2650 ---- 715.70B 702.80A 702.80A 712.10 +3.30 708.80 2675 ---- 740.20B 727.10A 727.10A 736.60 +3.40 733.20 1 2700 ---- 764.70B 751.50A 751.50A 761.20 +3.40 757.80 1 3000 ---- ---- ---- ---- 1060.40 +3.50 1056.90 3450 ---- ---- ---- ---- 1510.40 +3.50 1506.90 3475 ---- ---- ---- ---- 1535.40 +3.50 1531.90 3500 ---- ---- ---- ---- 1560.40 +3.50 1556.90 4000 ---- ---- ---- ---- 2060.40 +3.50 2056.90 5000 ---- ---- ---- ---- 3060.40 +3.50 3056.90 10000 ---- ---- ---- ---- 8060.40 +3.50 8056.90 OG JAN25 Gold Option PUT 1475 ---- ---- ---- ---- 9.00 +.20 8.80 1500 ---- ---- ---- ---- 10.70 +.20 10.50 1525 ---- ---- ---- ---- 12.60 +.20 12.40 1550 ---- ---- ---- ---- 14.90 +.30 14.60 1575 ---- ---- ---- ---- 17.40 +.30 17.10 1600 ---- ---- ---- ---- 20.40 +.40 20.00 1625 ---- ---- ---- ---- 23.70 +.40 23.30 1650 ---- ---- ---- ---- 27.40 +.50 26.90 1660 ---- ---- ---- ---- 29.00 ---- ---- 1670 ---- ---- ---- ---- 30.60 +.50 30.10 1675 ---- ---- ---- ---- 31.50 +.50 31.00 1680 ---- ---- ---- ---- 32.40 +.50 31.90 1690 ---- ---- ---- ---- 34.20 +.50 33.70 1700 ---- ---- ---- ---- 36.10 +.60 35.50 1710 ---- ---- ---- ---- 38.10 +.60 37.50 1720 ---- ---- ---- ---- 40.20 +.60 39.60 1725 ---- ---- ---- ---- 41.30 +.70 40.60 1730 ---- ---- ---- ---- 42.40 +.70 41.70 1740 ---- ---- ---- ---- 44.60 +.70 43.90 1750 ---- ---- ---- ---- 47.00 +.80 46.20 1760 ---- ---- ---- ---- 49.40 +.80 48.60 1765 ---- ---- ---- ---- 50.60 ---- ---- 1770 ---- ---- ---- ---- 51.90 +.80 51.10 1775 ---- ---- ---- ---- 53.20 +.80 52.40 1780 ---- ---- ---- ---- 54.50 +.80 53.70 1785 ---- ---- ---- ---- 55.90 +.90 55.00 1790 ---- ---- ---- ---- 57.30 +.90 56.40 1795 ---- ---- ---- ---- 58.70 +1.00 57.70 1800 ---- ---- ---- ---- 60.10 +.90 59.20 1805 ---- ---- ---- ---- 61.50 +.90 60.60 1810 ---- ---- ---- ---- 63.00 +1.00 62.00 1815 ---- ---- ---- ---- 64.50 +1.00 63.50 1820 ---- ---- ---- ---- 66.00 +1.00 65.00 1825 ---- ---- ---- ---- 67.60 +1.00 66.60 1830 ---- ---- ---- ---- 69.20 +1.10 68.10 1835 ---- ---- ---- ---- 70.80 +1.10 69.70 1840 ---- ---- ---- ---- 72.40 +1.10 71.30 1845 ---- ---- ---- ---- 74.10 +1.10 73.00 1850 ---- ---- ---- ---- 75.80 +1.10 74.70 1855 ---- ---- ---- ---- 77.50 +1.10 76.40 1860 ---- ---- ---- ---- 79.30 +1.20 78.10 1865 ---- ---- ---- ---- 81.10 +1.20 79.90 1870 ---- ---- ---- ---- 83.00 +1.30 81.70 1875 ---- ---- ---- ---- 84.80 +1.20 83.60 1880 ---- ---- ---- ---- 86.70 +1.20 85.50 1885 ---- ---- ---- ---- 88.70 +1.30 87.40 1890 ---- ---- ---- ---- 90.70 +1.30 89.40 1895 ---- ---- ---- ---- 92.70 +1.30 91.40 1900 ---- ---- ---- ---- 94.80 +1.40 93.40 1905 ---- ---- ---- ---- 96.90 +1.40 95.50 1910 ---- ---- ---- ---- 99.00 +1.40 97.60 1915 ---- ---- ---- ---- 101.20 +1.40 99.80 1920 ---- ---- ---- ---- 103.40 +1.40 102.00 1925 ---- ---- ---- ---- 105.70 +1.50 104.20 1930 ---- ---- ---- ---- 108.00 +1.50 106.50 1935 ---- ---- ---- ---- 110.40 +1.60 108.80 1940 ---- ---- ---- ---- 112.80 +1.60 111.20 1945 ---- ---- ---- ---- 115.20 +1.60 113.60 1950 ---- ---- ---- ---- 117.60 +1.60 116.00 1955 ---- ---- ---- ---- 120.10 +1.60 118.50 1960 ---- ---- ---- ---- 122.70 +1.70 121.00 1965 ---- ---- ---- ---- 125.20 +1.60 123.60 1970 ---- ---- ---- ---- 127.80 +1.70 126.10 1975 ---- ---- ---- ---- 130.50 +1.80 128.70 1980 ---- ---- ---- ---- 133.10 +1.70 131.40 1985 ---- ---- ---- ---- 135.80 +1.70 134.10 1990 ---- ---- ---- ---- 138.60 +1.80 136.80 1995 ---- ---- ---- ---- 141.30 +1.80 139.50 2000 ---- ---- ---- ---- 144.10 +1.80 142.30 2005 ---- ---- ---- ---- 147.00 +1.90 145.10 2010 ---- ---- ---- ---- 149.90 +1.90 148.00 2015 ---- ---- ---- ---- 152.80 +2.00 150.80 2020 ---- ---- ---- ---- 155.70 +1.90 153.80 2025 ---- ---- ---- ---- 158.70 +2.00 156.70 2030 ---- ---- ---- ---- 161.70 +2.00 159.70 2035 ---- ---- ---- ---- 164.80 +2.10 162.70 2040 ---- ---- ---- ---- 167.90 +2.10 165.80 2045 ---- ---- ---- ---- 171.00 +2.10 168.90 2050 ---- ---- ---- ---- 174.20 +2.10 172.10 2055 ---- ---- ---- ---- 177.40 +2.20 175.20 2060 ---- ---- ---- ---- 180.60 +2.10 178.50 2065 ---- ---- ---- ---- 183.90 +2.20 181.70 2070 ---- ---- ---- ---- 187.20 +2.20 185.00 2075 ---- ---- ---- ---- 190.60 +2.20 188.40 2080 ---- ---- ---- ---- 194.00 +2.30 191.70 2085 ---- ---- ---- ---- 197.40 +2.20 195.20 2090 ---- ---- ---- ---- 200.90 +2.30 198.60 2095 ---- ---- ---- ---- 204.40 +2.30 202.10 2100 ---- ---- ---- ---- 208.00 +2.40 205.60 2105 ---- ---- ---- ---- 211.50 +2.30 209.20 2110 ---- ---- ---- ---- 215.20 +2.40 212.80 2115 ---- ---- ---- ---- 218.80 +2.40 216.40 2120 ---- ---- ---- ---- 222.50 +2.40 220.10 2125 ---- ---- ---- ---- 226.20 +2.40 223.80 2130 ---- ---- ---- ---- 230.00 +2.50 227.50 2135 ---- ---- ---- ---- 233.70 +2.40 231.30 2140 ---- ---- ---- ---- 237.60 +2.50 235.10 2145 ---- ---- ---- ---- 241.40 +2.50 238.90 2150 ---- ---- ---- ---- 245.20 +2.50 242.70 2155 ---- ---- ---- ---- 249.10 +2.50 246.60 2160 ---- ---- ---- ---- 253.00 +2.50 250.50 2165 ---- ---- ---- ---- 257.00 +2.60 254.40 2170 ---- ---- ---- ---- 260.90 +2.60 258.30 2175 ---- ---- ---- ---- 264.90 +2.60 262.30 2180 ---- ---- ---- ---- 268.90 +2.60 266.30 2185 ---- ---- ---- ---- 272.90 +2.60 270.30 2190 ---- ---- ---- ---- 277.00 +2.70 274.30 2195 ---- ---- ---- ---- 281.00 +2.70 278.30 2200 ---- ---- ---- ---- 285.10 +2.70 282.40 2205 ---- ---- ---- ---- 289.20 +2.70 286.50 2210 ---- ---- ---- ---- 293.30 +2.70 290.60 2215 ---- ---- ---- ---- 297.40 +2.70 294.70 2220 ---- ---- ---- ---- 301.60 +2.80 298.80 2225 ---- ---- ---- ---- 305.70 +2.80 302.90 2230 ---- ---- ---- ---- 309.90 +2.80 307.10 2235 ---- ---- ---- ---- 314.10 +2.90 311.20 2240 ---- ---- ---- ---- 318.30 +2.90 315.40 2245 ---- ---- ---- ---- 322.50 +2.90 319.60 2250 ---- ---- ---- ---- 326.70 +2.90 323.80 2255 ---- ---- ---- ---- 330.90 +2.90 328.00 2260 ---- ---- ---- ---- 335.20 +2.90 332.30 2265 ---- ---- ---- ---- 339.50 +3.00 336.50 2270 ---- ---- ---- ---- 343.70 +2.90 340.80 2275 ---- ---- ---- ---- 348.00 +2.90 345.10 2280 ---- ---- ---- ---- 352.30 +2.90 349.40 2285 ---- ---- ---- ---- 356.60 +2.90 353.70 2290 ---- ---- ---- ---- 361.00 +3.00 358.00 2295 ---- ---- ---- ---- 365.30 +3.00 362.30 2300 ---- ---- ---- ---- 369.70 +3.00 366.70 2305 ---- ---- ---- ---- 374.00 +3.00 371.00 2310 ---- ---- ---- ---- 378.40 +3.00 375.40 2315 ---- ---- ---- ---- 382.80 +3.00 379.80 2320 ---- ---- ---- ---- 387.20 +3.10 384.10 2325 ---- ---- ---- ---- 391.60 +3.10 388.50 2330 ---- ---- ---- ---- 396.10 +3.10 393.00 2335 ---- ---- ---- ---- 400.50 +3.10 397.40 2340 ---- ---- ---- ---- 404.90 +3.10 401.80 2345 ---- ---- ---- ---- 409.40 +3.10 406.30 2350 ---- ---- ---- ---- 413.90 +3.20 410.70 2355 ---- ---- ---- ---- 418.30 +3.10 415.20 2360 ---- ---- ---- ---- 422.80 +3.10 419.70 2365 ---- ---- ---- ---- 427.30 +3.20 424.10 2370 ---- ---- ---- ---- 431.80 +3.20 428.60 2375 ---- ---- ---- ---- 436.30 +3.20 433.10 2380 ---- ---- ---- ---- 440.90 +3.20 437.70 2385 ---- ---- ---- ---- 445.40 +3.20 442.20 2390 ---- ---- ---- ---- 449.90 +3.20 446.70 2395 ---- ---- ---- ---- 454.50 +3.20 451.30 2400 ---- ---- ---- ---- 459.10 +3.30 455.80 2405 ---- ---- ---- ---- 463.60 +3.20 460.40 2410 ---- ---- ---- ---- 468.20 +3.30 464.90 2420 ---- ---- ---- ---- 477.40 +3.30 474.10 2425 ---- ---- ---- ---- 482.00 +3.30 478.70 2430 ---- ---- ---- ---- 486.60 +3.30 483.30 2440 ---- ---- ---- ---- 495.80 +3.30 492.50 2450 ---- ---- ---- ---- 505.10 +3.30 501.80 2460 ---- ---- ---- ---- 514.40 +3.40 511.00 2470 ---- ---- ---- ---- 523.70 +3.30 520.40 2475 ---- ---- ---- ---- 528.40 +3.40 525.00 2480 ---- ---- ---- ---- 533.10 +3.40 529.70 2490 ---- ---- ---- ---- 542.50 +3.40 539.10 2500 ---- ---- ---- ---- 551.90 +3.40 548.50 2510 ---- ---- ---- ---- 561.30 +3.40 557.90 2525 ---- ---- ---- ---- 575.50 +3.50 572.00 2550 ---- ---- ---- ---- 599.30 +3.50 595.80 2575 ---- ---- ---- ---- 623.20 +3.50 619.70 2600 ---- ---- ---- ---- 647.20 +3.50 643.70 2625 ---- ---- ---- ---- 671.40 +3.60 667.80 2650 ---- ---- ---- ---- 695.70 +3.70 692.00 2675 ---- ---- ---- ---- 720.00 +3.60 716.40 2700 ---- ---- ---- ---- 744.50 +3.70 740.80 OG FEB25 Gold Option PUT 1475 ---- ---- ---- ---- 10.20 +.20 10.00 1500 ---- ---- ---- ---- 12.00 +.20 11.80 1525 ---- ---- ---- ---- 14.20 +.30 13.90 1550 ---- ---- ---- ---- 16.60 +.30 16.30 1575 ---- ---- ---- ---- 19.30 +.30 19.00 1600 ---- ---- ---- ---- 22.40 +.40 22.00 1625 ---- ---- ---- ---- 25.90 +.50 25.40 1650 ---- ---- ---- ---- 29.80 +.50 29.30 1660 ---- ---- ---- ---- 31.40 ---- ---- 1670 ---- ---- ---- ---- 33.20 +.60 32.60 1675 ---- ---- ---- ---- 34.10 +.60 33.50 1680 ---- ---- ---- ---- 35.00 +.60 34.40 1690 ---- ---- ---- ---- 36.90 +.60 36.30 1700 ---- ---- ---- ---- 38.90 +.60 38.30 1710 ---- ---- ---- ---- 40.90 +.60 40.30 1720 ---- ---- ---- ---- 43.10 +.70 42.40 1725 ---- ---- ---- ---- 44.20 +.70 43.50 1730 ---- ---- ---- ---- 45.30 +.70 44.60 1740 ---- ---- ---- ---- 47.60 +.70 46.90 1750 ---- ---- ---- ---- 50.00 +.70 49.30 1760 ---- ---- ---- ---- 52.50 +.80 51.70 1765 ---- ---- ---- ---- 53.80 ---- ---- 1770 ---- ---- ---- ---- 55.10 +.80 54.30 1775 ---- ---- ---- ---- 56.40 +.80 55.60 1780 ---- ---- ---- ---- 57.80 +.90 56.90 1785 ---- ---- ---- ---- 59.20 +.90 58.30 1790 ---- ---- ---- ---- 60.60 +1.00 59.60 1795 ---- ---- ---- ---- 62.00 +1.00 61.00 1800 ---- ---- ---- ---- 63.40 +.90 62.50 1805 ---- ---- ---- ---- 64.90 +1.00 63.90 1810 ---- ---- ---- ---- 66.40 +1.00 65.40 1815 ---- ---- ---- ---- 67.90 +1.00 66.90 1820 ---- ---- ---- ---- 69.50 +1.10 68.40 1825 ---- ---- ---- ---- 71.10 +1.10 70.00 1830 ---- ---- ---- ---- 72.70 +1.10 71.60 1835 ---- ---- ---- ---- 74.30 +1.10 73.20 1840 ---- ---- ---- ---- 76.00 +1.20 74.80 1845 ---- ---- ---- ---- 77.60 +1.10 76.50 1850 ---- ---- ---- ---- 79.40 +1.20 78.20 1855 ---- ---- ---- ---- 81.10 +1.20 79.90 1860 ---- ---- ---- ---- 82.90 +1.20 81.70 1865 ---- ---- ---- ---- 84.70 +1.20 83.50 1870 ---- ---- ---- ---- 86.60 +1.30 85.30 1875 ---- ---- ---- ---- 88.50 +1.30 87.20 1880 ---- ---- ---- ---- 90.40 +1.30 89.10 1885 ---- ---- ---- ---- 92.30 +1.30 91.00 1890 ---- ---- ---- ---- 94.30 +1.30 93.00 1895 ---- ---- ---- ---- 96.40 +1.40 95.00 1900 ---- ---- ---- ---- 98.40 +1.40 97.00 1905 ---- ---- ---- ---- 100.50 +1.40 99.10 1910 ---- ---- ---- ---- 102.70 +1.50 101.20 1915 ---- ---- ---- ---- 104.90 +1.50 103.40 1920 ---- ---- ---- ---- 107.10 +1.50 105.60 1925 ---- ---- ---- ---- 109.40 +1.50 107.90 1930 ---- ---- ---- ---- 111.70 +1.60 110.10 1935 ---- ---- ---- ---- 114.00 +1.50 112.50 1940 ---- ---- ---- ---- 116.40 +1.60 114.80 1945 ---- ---- ---- ---- 118.80 +1.60 117.20 1950 ---- ---- ---- ---- 121.30 +1.70 119.60 1955 ---- ---- ---- ---- 123.70 +1.60 122.10 1960 ---- ---- ---- ---- 126.30 +1.70 124.60 1965 ---- ---- ---- ---- 128.80 +1.60 127.20 1970 ---- ---- ---- ---- 131.40 +1.70 129.70 1975 ---- ---- ---- ---- 134.10 +1.80 132.30 1980 ---- ---- ---- ---- 136.70 +1.70 135.00 1985 ---- ---- ---- ---- 139.40 +1.70 137.70 1990 ---- ---- ---- ---- 142.20 +1.80 140.40 1995 ---- ---- ---- ---- 145.00 +1.90 143.10 2000 ---- ---- ---- ---- 147.80 +1.90 145.90 2005 ---- ---- ---- ---- 150.60 +1.90 148.70 2010 ---- ---- ---- ---- 153.50 +1.90 151.60 2015 ---- ---- ---- ---- 156.40 +1.90 154.50 2020 ---- ---- ---- ---- 159.40 +2.00 157.40 2025 ---- ---- ---- ---- 162.40 +2.00 160.40 2030 ---- ---- ---- ---- 165.40 +2.00 163.40 2035 ---- ---- ---- ---- 168.50 +2.10 166.40 2040 ---- ---- ---- ---- 171.60 +2.10 169.50 2045 ---- ---- ---- ---- 174.70 +2.10 172.60 2050 ---- ---- ---- ---- 177.90 +2.10 175.80 2055 ---- ---- ---- ---- 181.10 +2.10 179.00 2060 ---- ---- ---- ---- 184.30 +2.10 182.20 2065 ---- ---- ---- ---- 187.60 +2.20 185.40 2070 ---- ---- ---- ---- 190.90 +2.20 188.70 2075 ---- ---- ---- ---- 194.30 +2.20 192.10 2080 ---- ---- ---- ---- 197.70 +2.30 195.40 2085 ---- ---- ---- ---- 201.10 +2.30 198.80 2090 ---- ---- ---- ---- 204.60 +2.30 202.30 2095 ---- ---- ---- ---- 208.10 +2.30 205.80 2100 ---- ---- ---- ---- 211.60 +2.30 209.30 2105 ---- ---- ---- ---- 215.20 +2.40 212.80 2110 ---- ---- ---- ---- 218.70 +2.30 216.40 2115 ---- ---- ---- ---- 222.40 +2.40 220.00 2120 ---- ---- ---- ---- 226.00 +2.40 223.60 2125 ---- ---- ---- ---- 229.70 +2.40 227.30 2130 ---- ---- ---- ---- 233.40 +2.40 231.00 2135 ---- ---- ---- ---- 237.20 +2.50 234.70 2140 ---- ---- ---- ---- 241.00 +2.50 238.50 2145 ---- ---- ---- ---- 244.80 +2.50 242.30 2150 ---- ---- ---- ---- 248.60 +2.50 246.10 2155 ---- ---- ---- ---- 252.40 +2.50 249.90 2160 ---- ---- ---- ---- 256.30 +2.50 253.80 2165 ---- ---- ---- ---- 260.20 +2.60 257.60 2170 ---- ---- ---- ---- 264.10 +2.60 261.50 2175 ---- ---- ---- ---- 268.10 +2.60 265.50 2180 ---- ---- ---- ---- 272.00 +2.60 269.40 2185 ---- ---- ---- ---- 276.00 +2.60 273.40 2190 ---- ---- ---- ---- 280.00 +2.60 277.40 2195 ---- ---- ---- ---- 284.10 +2.70 281.40 2200 ---- ---- ---- ---- 288.10 +2.70 285.40 2205 ---- ---- ---- ---- 292.20 +2.80 289.40 2210 ---- ---- ---- ---- 296.20 +2.70 293.50 2215 ---- ---- ---- ---- 300.30 +2.70 297.60 2220 ---- ---- ---- ---- 304.40 +2.70 301.70 2225 ---- ---- ---- ---- 308.60 +2.80 305.80 2230 ---- ---- ---- ---- 312.70 +2.80 309.90 2235 ---- ---- ---- ---- 316.90 +2.80 314.10 2240 ---- ---- ---- ---- 321.00 +2.80 318.20 2245 ---- ---- ---- ---- 325.20 +2.80 322.40 2250 ---- ---- ---- ---- 329.40 +2.80 326.60 2255 ---- ---- ---- ---- 333.60 +2.80 330.80 2260 ---- ---- ---- ---- 337.90 +2.90 335.00 2265 ---- ---- ---- ---- 342.10 +2.90 339.20 2270 ---- ---- ---- ---- 346.40 +2.90 343.50 2275 ---- ---- ---- ---- 350.60 +2.90 347.70 2280 ---- ---- ---- ---- 354.90 +2.90 352.00 2285 ---- ---- ---- ---- 359.20 +2.90 356.30 2290 ---- ---- ---- ---- 363.50 +2.90 360.60 2295 ---- ---- ---- ---- 367.90 +3.00 364.90 2300 ---- ---- ---- ---- 372.20 +3.00 369.20 2305 ---- ---- ---- ---- 376.50 +3.00 373.50 2310 ---- ---- ---- ---- 380.90 +3.00 377.90 2315 ---- ---- ---- ---- 385.30 +3.10 382.20 2320 ---- ---- ---- ---- 389.60 +3.00 386.60 2325 ---- ---- ---- ---- 394.00 +3.00 391.00 2330 ---- ---- ---- ---- 398.40 +3.00 395.40 2335 ---- ---- ---- ---- 402.90 +3.10 399.80 2340 ---- ---- ---- ---- 407.30 +3.10 404.20 2345 ---- ---- ---- ---- 411.70 +3.10 408.60 2350 ---- ---- ---- ---- 416.20 +3.20 413.00 2360 ---- ---- ---- ---- 425.10 +3.20 421.90 2370 ---- ---- ---- ---- 434.00 +3.10 430.90 2375 ---- ---- ---- ---- 438.50 +3.10 435.40 2380 ---- ---- ---- ---- 443.00 +3.20 439.80 2390 ---- ---- ---- ---- 452.10 +3.20 448.90 2400 ---- ---- ---- ---- 461.10 +3.20 457.90 2410 ---- ---- ---- ---- 470.20 +3.20 467.00 2420 ---- ---- ---- ---- 479.40 +3.30 476.10 2425 ---- ---- ---- ---- 484.00 +3.30 480.70 2430 ---- ---- ---- ---- 488.50 +3.30 485.20 2440 ---- ---- ---- ---- 497.70 +3.30 494.40 2450 ---- ---- ---- ---- 507.00 +3.40 503.60 2475 ---- ---- ---- ---- 530.20 +3.40 526.80 2500 ---- ---- ---- ---- 553.50 +3.40 550.10 2525 ---- ---- ---- ---- 577.00 +3.40 573.60 2550 ---- ---- ---- ---- 600.70 +3.50 597.20 2575 ---- ---- ---- ---- 624.50 +3.50 621.00 2600 ---- ---- ---- ---- 648.40 +3.50 644.90 2625 ---- ---- ---- ---- 672.50 +3.60 668.90 OG MAR25 Gold Option PUT 1500 ---- ---- ---- ---- 12.60 +.20 12.40 1525 ---- ---- ---- ---- 14.70 +.30 14.40 1550 ---- ---- ---- ---- 17.10 +.30 16.80 1575 ---- ---- ---- ---- 19.80 +.30 19.50 1600 ---- ---- ---- ---- 22.90 +.40 22.50 1625 ---- ---- ---- ---- 26.30 +.40 25.90 1650 ---- ---- ---- ---- 30.10 +.50 29.60 1675 ---- ---- ---- ---- 34.40 +.60 33.80 1680 ---- ---- ---- ---- 35.30 ---- ---- 1690 ---- ---- ---- ---- 37.10 +.60 36.50 1700 ---- ---- ---- ---- 39.10 +.70 38.40 1710 ---- ---- ---- ---- 41.10 +.70 40.40 1720 ---- ---- ---- ---- 43.10 +.60 42.50 1725 ---- ---- ---- ---- 44.20 +.70 43.50 1730 ---- ---- ---- ---- 45.30 +.70 44.60 1740 ---- ---- ---- ---- 47.60 +.80 46.80 1750 ---- ---- ---- ---- 49.90 +.80 49.10 1760 ---- ---- ---- ---- 52.30 +.80 51.50 1770 ---- ---- ---- ---- 54.80 +.80 54.00 1775 ---- ---- ---- ---- 56.10 +.90 55.20 1780 ---- ---- ---- ---- 57.40 +.90 56.50 1785 ---- ---- ---- ---- 58.70 +.90 57.80 1790 ---- ---- ---- ---- 60.10 +.90 59.20 1795 ---- ---- ---- ---- 61.50 +1.00 60.50 1800 ---- ---- ---- ---- 62.90 +1.00 61.90 1805 ---- ---- ---- ---- 64.30 +1.00 63.30 1810 ---- ---- ---- ---- 65.70 +1.00 64.70 1815 ---- ---- ---- ---- 67.20 +1.00 66.20 1820 ---- ---- ---- ---- 68.70 +1.00 67.70 1825 ---- ---- ---- ---- 70.20 +1.00 69.20 1830 ---- ---- ---- ---- 71.70 +1.00 70.70 1835 ---- ---- ---- ---- 73.30 +1.10 72.20 1840 ---- ---- ---- ---- 74.90 +1.10 73.80 1845 ---- ---- ---- ---- 76.50 +1.10 75.40 1850 ---- ---- ---- ---- 78.20 +1.20 77.00 1855 ---- ---- ---- ---- 79.80 +1.10 78.70 1860 ---- ---- ---- ---- 81.50 +1.10 80.40 1865 ---- ---- ---- ---- 83.30 +1.20 82.10 1870 ---- ---- ---- ---- 85.00 +1.20 83.80 1875 ---- ---- ---- ---- 86.80 +1.20 85.60 1880 ---- ---- ---- ---- 88.60 +1.20 87.40 1885 ---- ---- ---- ---- 90.50 +1.30 89.20 1890 ---- ---- ---- ---- 92.40 +1.30 91.10 1895 ---- ---- ---- ---- 94.30 +1.40 92.90 1900 ---- ---- ---- ---- 96.20 +1.30 94.90 1905 ---- ---- ---- ---- 98.20 +1.40 96.80 1910 ---- ---- ---- ---- 100.20 +1.40 98.80 1915 ---- ---- ---- ---- 102.30 +1.40 100.90 1920 ---- ---- ---- ---- 104.40 +1.50 102.90 1925 ---- ---- ---- ---- 106.50 +1.50 105.00 1930 ---- ---- ---- ---- 108.70 +1.50 107.20 1935 ---- ---- ---- ---- 110.90 +1.50 109.40 1940 ---- ---- ---- ---- 113.10 +1.50 111.60 1945 ---- ---- ---- ---- 115.40 +1.50 113.90 1950 ---- ---- ---- ---- 117.70 +1.60 116.10 1955 ---- ---- ---- ---- 120.10 +1.60 118.50 1960 ---- ---- ---- ---- 122.50 +1.60 120.90 1965 ---- ---- ---- ---- 124.90 +1.60 123.30 1970 ---- ---- ---- ---- 127.40 +1.70 125.70 1975 ---- ---- ---- ---- 129.90 +1.70 128.20 1980 ---- ---- ---- ---- 132.50 +1.70 130.80 1985 ---- ---- ---- ---- 135.10 +1.80 133.30 1990 ---- ---- ---- ---- 137.70 +1.80 135.90 1995 ---- ---- ---- ---- 140.40 +1.80 138.60 2000 ---- ---- ---- ---- 143.10 +1.80 141.30 2005 ---- ---- ---- ---- 145.80 +1.80 144.00 2010 ---- ---- ---- ---- 148.60 +1.80 146.80 2015 ---- ---- ---- ---- 151.50 +1.90 149.60 2020 ---- ---- ---- ---- 154.30 +1.90 152.40 2025 ---- ---- ---- ---- 157.20 +1.90 155.30 2030 ---- ---- ---- ---- 160.10 +1.90 158.20 2035 ---- ---- ---- ---- 163.10 +2.00 161.10 2040 ---- ---- ---- ---- 166.10 +2.00 164.10 2045 ---- ---- ---- ---- 169.10 +2.00 167.10 2050 ---- ---- ---- ---- 172.20 +2.10 170.10 2055 ---- ---- ---- ---- 175.20 +2.00 173.20 2060 ---- ---- ---- ---- 178.40 +2.10 176.30 2065 ---- ---- ---- ---- 181.50 +2.10 179.40 2070 ---- ---- ---- ---- 184.70 +2.10 182.60 2075 ---- ---- ---- ---- 188.00 +2.20 185.80 2080 ---- ---- ---- ---- 191.20 +2.20 189.00 2085 ---- ---- ---- ---- 194.50 +2.20 192.30 2090 ---- ---- ---- ---- 197.80 +2.20 195.60 2095 ---- ---- ---- ---- 201.20 +2.30 198.90 2100 ---- ---- ---- ---- 204.60 +2.30 202.30 2105 ---- ---- ---- ---- 208.00 +2.30 205.70 2110 ---- ---- ---- ---- 211.50 +2.40 209.10 2115 ---- ---- ---- ---- 215.00 +2.40 212.60 2120 ---- ---- ---- ---- 218.50 +2.40 216.10 2125 ---- ---- ---- ---- 222.00 +2.40 219.60 2130 ---- ---- ---- ---- 225.60 +2.40 223.20 2135 ---- ---- ---- ---- 229.20 +2.40 226.80 2140 ---- ---- ---- ---- 232.90 +2.50 230.40 2145 ---- ---- ---- ---- 236.50 +2.40 234.10 2150 ---- ---- ---- ---- 240.20 +2.50 237.70 2155 ---- ---- ---- ---- 244.00 +2.60 241.40 2160 ---- ---- ---- ---- 247.70 +2.50 245.20 2165 ---- ---- ---- ---- 251.50 +2.60 248.90 2170 ---- ---- ---- ---- 255.30 +2.60 252.70 2175 ---- ---- ---- ---- 259.10 +2.60 256.50 2180 ---- ---- ---- ---- 263.00 +2.70 260.30 2185 ---- ---- ---- ---- 266.80 +2.60 264.20 2190 ---- ---- ---- ---- 270.70 +2.60 268.10 2195 ---- ---- ---- ---- 274.60 +2.60 272.00 2200 ---- ---- ---- ---- 278.60 +2.70 275.90 2205 ---- ---- ---- ---- 282.50 +2.70 279.80 2210 ---- ---- ---- ---- 286.50 +2.70 283.80 2215 ---- ---- ---- ---- 290.50 +2.80 287.70 2220 ---- ---- ---- ---- 294.50 +2.80 291.70 2225 ---- ---- ---- ---- 298.50 +2.80 295.70 2230 ---- ---- ---- ---- 302.60 +2.80 299.80 2235 ---- ---- ---- ---- 306.60 +2.80 303.80 2240 ---- ---- ---- ---- 310.70 +2.80 307.90 2245 ---- ---- ---- ---- 314.80 +2.90 311.90 2250 ---- ---- ---- ---- 318.90 +2.90 316.00 2255 ---- ---- ---- ---- 323.00 +2.90 320.10 2260 ---- ---- ---- ---- 327.10 +2.90 324.20 2265 ---- ---- ---- ---- 331.30 +3.00 328.30 2270 ---- ---- ---- ---- 335.40 +2.90 332.50 2275 ---- ---- ---- ---- 339.60 +3.00 336.60 2280 ---- ---- ---- ---- 343.80 +3.00 340.80 2285 ---- ---- ---- ---- 348.00 +3.00 345.00 2290 ---- ---- ---- ---- 352.20 +3.00 349.20 2295 ---- ---- ---- ---- 356.40 +3.00 353.40 2300 ---- ---- ---- ---- 360.60 +3.00 357.60 2305 ---- ---- ---- ---- 364.90 +3.00 361.90 2310 ---- ---- ---- ---- 369.20 +3.10 366.10 2315 ---- ---- ---- ---- 373.40 +3.00 370.40 2320 ---- ---- ---- ---- 377.70 +3.10 374.60 2325 ---- ---- ---- ---- 382.00 +3.10 378.90 2330 ---- ---- ---- ---- 386.30 +3.10 383.20 2335 ---- ---- ---- ---- 390.60 +3.10 387.50 2340 ---- ---- ---- ---- 395.00 +3.10 391.90 2345 ---- ---- ---- ---- 399.30 +3.10 396.20 2350 ---- ---- ---- ---- 403.70 +3.20 400.50 2355 ---- ---- ---- ---- 408.10 +3.20 404.90 2360 ---- ---- ---- ---- 412.40 +3.10 409.30 2370 ---- ---- ---- ---- 421.20 +3.20 418.00 2375 ---- ---- ---- ---- 425.60 +3.20 422.40 2380 ---- ---- ---- ---- 430.00 +3.20 426.80 2390 ---- ---- ---- ---- 438.90 +3.20 435.70 2400 ---- ---- ---- ---- 447.80 +3.20 444.60 2410 ---- ---- ---- ---- 456.80 +3.30 453.50 2420 ---- ---- ---- ---- 465.80 +3.40 462.40 2425 ---- ---- ---- ---- 470.30 +3.40 466.90 2430 ---- ---- ---- ---- 474.80 +3.40 471.40 2440 ---- ---- ---- ---- 483.80 +3.30 480.50 2450 ---- ---- ---- ---- 492.90 +3.40 489.50 2460 ---- ---- ---- ---- 502.00 +3.40 498.60 2475 ---- ---- ---- ---- 515.80 +3.40 512.40 2500 ---- ---- ---- ---- 538.90 +3.50 535.40 2525 ---- ---- ---- ---- 562.10 +3.50 558.60 2550 ---- ---- ---- ---- 585.50 +3.50 582.00 2575 ---- ---- ---- ---- 609.10 +3.60 605.50 2600 ---- ---- ---- ---- 632.80 +3.60 629.20 2625 ---- ---- ---- ---- 656.70 +3.70 653.00 2650 ---- ---- ---- ---- 680.70 +3.70 677.00 OG APR25 Gold Option PUT 1500 ---- ---- ---- ---- 13.40 +.30 13.10 1525 ---- ---- ---- ---- 15.60 +.30 15.30 1550 ---- ---- ---- ---- 18.10 +.30 17.80 1575 ---- ---- ---- ---- 20.90 +.30 20.60 1600 ---- ---- ---- ---- 24.10 +.40 23.70 1625 ---- ---- ---- ---- 27.70 +.50 27.20 1650 ---- ---- ---- ---- 31.60 +.50 31.10 1675 ---- ---- ---- ---- 36.00 +.60 35.40 1680 ---- ---- ---- ---- 36.90 ---- ---- 1690 ---- ---- ---- ---- 38.80 +.60 38.20 1700 ---- ---- ---- ---- 40.80 +.70 40.10 1710 ---- ---- ---- ---- 42.80 +.60 42.20 1720 ---- ---- ---- ---- 45.00 +.70 44.30 1725 ---- ---- ---- ---- 46.10 +.80 45.30 1730 ---- ---- ---- ---- 47.20 +.80 46.40 1740 ---- ---- ---- ---- 49.50 +.80 48.70 1750 ---- ---- ---- ---- 51.90 +.80 51.10 1760 ---- ---- ---- ---- 54.30 +.80 53.50 1770 ---- ---- ---- ---- 56.90 +.90 56.00 1775 ---- ---- ---- ---- 58.20 +.90 57.30 1780 ---- ---- ---- ---- 59.50 +.90 58.60 1785 ---- ---- ---- ---- 60.90 +1.00 59.90 1790 ---- ---- ---- ---- 62.20 +.90 61.30 1795 ---- ---- ---- ---- 63.60 +.90 62.70 1800 ---- ---- ---- ---- 65.10 +1.00 64.10 1805 ---- ---- ---- ---- 66.50 +1.00 65.50 1810 ---- ---- ---- ---- 68.00 +1.00 67.00 1815 ---- ---- ---- ---- 69.50 +1.10 68.40 1820 ---- ---- ---- ---- 71.00 +1.10 69.90 1825 ---- ---- ---- ---- 72.50 +1.00 71.50 1830 ---- ---- ---- ---- 74.10 +1.10 73.00 1835 ---- ---- ---- ---- 75.70 +1.10 74.60 1840 ---- ---- ---- ---- 77.30 +1.10 76.20 1845 ---- ---- ---- ---- 78.90 +1.10 77.80 1850 ---- ---- ---- ---- 80.60 +1.20 79.40 1855 ---- ---- ---- ---- 82.30 +1.20 81.10 1860 ---- ---- ---- ---- 84.00 +1.20 82.80 1865 ---- ---- ---- ---- 85.70 +1.20 84.50 1870 ---- ---- ---- ---- 87.50 +1.20 86.30 1875 ---- ---- ---- ---- 89.30 +1.30 88.00 1880 ---- ---- ---- ---- 91.10 +1.30 89.80 1885 ---- ---- ---- ---- 93.00 +1.30 91.70 1890 ---- ---- ---- ---- 94.90 +1.30 93.60 1895 ---- ---- ---- ---- 96.80 +1.30 95.50 1900 ---- ---- ---- ---- 98.80 +1.40 97.40 1905 ---- ---- ---- ---- 100.80 +1.40 99.40 1910 ---- ---- ---- ---- 102.80 +1.40 101.40 1915 ---- ---- ---- ---- 104.80 +1.40 103.40 1920 ---- ---- ---- ---- 106.90 +1.40 105.50 1925 ---- ---- ---- ---- 109.00 +1.40 107.60 1930 ---- ---- ---- ---- 111.20 +1.50 109.70 1935 ---- ---- ---- ---- 113.40 +1.50 111.90 1940 ---- ---- ---- ---- 115.60 +1.50 114.10 1945 ---- ---- ---- ---- 117.90 +1.60 116.30 1950 ---- ---- ---- ---- 120.20 +1.60 118.60 1955 ---- ---- ---- ---- 122.60 +1.60 121.00 1960 ---- ---- ---- ---- 125.00 +1.70 123.30 1965 ---- ---- ---- ---- 127.40 +1.70 125.70 1970 ---- ---- ---- ---- 129.90 +1.70 128.20 1975 ---- ---- ---- ---- 132.40 +1.80 130.60 1980 ---- ---- ---- ---- 134.90 +1.70 133.20 1985 ---- ---- ---- ---- 137.50 +1.80 135.70 1990 ---- ---- ---- ---- 140.10 +1.80 138.30 1995 ---- ---- ---- ---- 142.80 +1.80 141.00 2000 ---- ---- ---- ---- 145.50 +1.80 143.70 2005 ---- ---- ---- ---- 148.30 +1.90 146.40 2010 ---- ---- ---- ---- 151.10 +1.90 149.20 2015 ---- ---- ---- ---- 153.90 +1.90 152.00 2020 ---- ---- ---- ---- 156.70 +1.90 154.80 2025 ---- ---- ---- ---- 159.60 +1.90 157.70 2030 ---- ---- ---- ---- 162.50 +1.90 160.60 2035 ---- ---- ---- ---- 165.50 +2.00 163.50 2040 ---- ---- ---- ---- 168.50 +2.00 166.50 2045 ---- ---- ---- ---- 171.50 +2.00 169.50 2050 ---- ---- ---- ---- 174.60 +2.10 172.50 2055 ---- ---- ---- ---- 177.70 +2.10 175.60 2060 ---- ---- ---- ---- 180.80 +2.10 178.70 2065 ---- ---- ---- ---- 183.90 +2.10 181.80 2070 ---- ---- ---- ---- 187.10 +2.20 184.90 2075 ---- ---- ---- ---- 190.30 +2.20 188.10 2080 ---- ---- ---- ---- 193.60 +2.20 191.40 2085 ---- ---- ---- ---- 196.90 +2.30 194.60 2090 ---- ---- ---- ---- 200.20 +2.30 197.90 2095 ---- ---- ---- ---- 203.50 +2.30 201.20 2100 ---- ---- ---- ---- 206.90 +2.30 204.60 2105 ---- ---- ---- ---- 210.30 +2.30 208.00 2110 ---- ---- ---- ---- 213.70 +2.30 211.40 2115 ---- ---- ---- ---- 217.20 +2.30 214.90 2120 ---- ---- ---- ---- 220.70 +2.30 218.40 2125 ---- ---- ---- ---- 224.30 +2.40 221.90 2130 ---- ---- ---- ---- 227.80 +2.40 225.40 2135 ---- ---- ---- ---- 231.40 +2.40 229.00 2140 ---- ---- ---- ---- 235.10 +2.50 232.60 2145 ---- ---- ---- ---- 238.70 +2.50 236.20 2150 ---- ---- ---- ---- 242.40 +2.50 239.90 2155 ---- ---- ---- ---- 246.10 +2.50 243.60 2160 ---- ---- ---- ---- 249.90 +2.60 247.30 2165 ---- ---- ---- ---- 253.60 +2.50 251.10 2170 ---- ---- ---- ---- 257.40 +2.60 254.80 2175 ---- ---- ---- ---- 261.20 +2.60 258.60 2180 ---- ---- ---- ---- 265.10 +2.70 262.40 2185 ---- ---- ---- ---- 268.90 +2.60 266.30 2190 ---- ---- ---- ---- 272.80 +2.70 270.10 2195 ---- ---- ---- ---- 276.70 +2.70 274.00 2200 ---- ---- ---- ---- 280.60 +2.70 277.90 2205 ---- ---- ---- ---- 284.50 +2.70 281.80 2210 ---- ---- ---- ---- 288.50 +2.70 285.80 2215 ---- ---- ---- ---- 292.50 +2.80 289.70 2220 ---- ---- ---- ---- 296.50 +2.80 293.70 2225 ---- ---- ---- ---- 300.50 +2.80 297.70 2230 ---- ---- ---- ---- 304.50 +2.80 301.70 2235 ---- ---- ---- ---- 308.50 +2.80 305.70 2240 ---- ---- ---- ---- 312.60 +2.80 309.80 2245 ---- ---- ---- ---- 316.70 +2.90 313.80 2250 ---- ---- ---- ---- 320.80 +2.90 317.90 2255 ---- ---- ---- ---- 324.90 +2.90 322.00 2260 ---- ---- ---- ---- 329.00 +2.90 326.10 2265 ---- ---- ---- ---- 333.10 +2.90 330.20 2270 ---- ---- ---- ---- 337.20 +2.90 334.30 2275 ---- ---- ---- ---- 341.40 +2.90 338.50 2280 ---- ---- ---- ---- 345.60 +3.00 342.60 2285 ---- ---- ---- ---- 349.80 +3.00 346.80 2290 ---- ---- ---- ---- 354.00 +3.00 351.00 2295 ---- ---- ---- ---- 358.20 +3.00 355.20 2300 ---- ---- ---- ---- 362.40 +3.00 359.40 2305 ---- ---- ---- ---- 366.60 +3.00 363.60 2310 ---- ---- ---- ---- 370.90 +3.10 367.80 2315 ---- ---- ---- ---- 375.10 +3.00 372.10 2320 ---- ---- ---- ---- 379.40 +3.10 376.30 2325 ---- ---- ---- ---- 383.70 +3.10 380.60 2330 ---- ---- ---- ---- 388.00 +3.10 384.90 2335 ---- ---- ---- ---- 392.30 +3.10 389.20 2340 ---- ---- ---- ---- 396.60 +3.10 393.50 2345 ---- ---- ---- ---- 400.90 +3.10 397.80 2350 ---- ---- ---- ---- 405.30 +3.20 402.10 2355 ---- ---- ---- ---- 409.60 +3.10 406.50 2360 ---- ---- ---- ---- 414.00 +3.20 410.80 2370 ---- ---- ---- ---- 422.70 +3.10 419.60 2375 ---- ---- ---- ---- 427.10 +3.20 423.90 2380 ---- ---- ---- ---- 431.50 +3.20 428.30 2390 ---- ---- ---- ---- 440.40 +3.30 437.10 2400 ---- ---- ---- ---- 449.30 +3.30 446.00 2410 ---- ---- ---- ---- 458.20 +3.30 454.90 2420 ---- ---- ---- ---- 467.10 +3.30 463.80 2425 ---- ---- ---- ---- 471.60 +3.30 468.30 2430 ---- ---- ---- ---- 476.10 +3.30 472.80 2440 ---- ---- ---- ---- 485.10 +3.30 481.80 2450 ---- ---- ---- ---- 494.20 +3.40 490.80 2475 ---- ---- ---- ---- 517.00 +3.40 513.60 2500 ---- ---- ---- ---- 540.00 +3.50 536.50 2525 ---- ---- ---- ---- 563.10 +3.50 559.60 2550 ---- ---- ---- ---- 586.50 +3.60 582.90 2575 ---- ---- ---- ---- 610.00 +3.60 606.40 2600 ---- ---- ---- ---- 633.60 +3.60 630.00 2625 ---- ---- ---- ---- 657.40 +3.60 653.80 2650 ---- ---- ---- ---- 681.30 +3.60 677.70 OG MAY25 Gold Option PUT 1500 ---- ---- ---- ---- 9.70 +.20 9.50 1525 ---- ---- ---- ---- 11.70 +.30 11.40 1550 ---- ---- ---- ---- 14.00 +.40 13.60 1575 ---- ---- ---- ---- 16.60 +.40 16.20 1600 ---- ---- ---- ---- 19.50 +.40 19.10 1625 ---- ---- ---- ---- 22.90 +.50 22.40 1650 ---- ---- ---- ---- 26.70 +.60 26.10 1675 ---- ---- ---- ---- 31.00 +.70 30.30 1700 ---- ---- ---- ---- 35.70 +.80 34.90 1710 ---- ---- ---- ---- 37.80 +.90 36.90 1720 ---- ---- ---- ---- 39.90 +.90 39.00 1725 ---- ---- ---- ---- 41.00 +.90 40.10 1730 ---- ---- ---- ---- 42.10 +.90 41.20 1740 ---- ---- ---- ---- 44.40 +1.00 43.40 1750 ---- ---- ---- ---- 46.80 +1.00 45.80 1760 ---- ---- ---- ---- 49.30 +1.10 48.20 1770 ---- ---- ---- ---- 51.80 +1.10 50.70 1775 ---- ---- ---- ---- 53.20 +1.20 52.00 1780 ---- ---- ---- ---- 54.50 +1.10 53.40 1790 ---- ---- ---- ---- 57.30 +1.20 56.10 1795 ---- ---- ---- ---- 58.70 ---- ---- 1800 ---- ---- ---- ---- 60.10 +1.20 58.90 1805 ---- ---- ---- ---- 61.60 +1.30 60.30 1810 ---- ---- ---- ---- 63.10 +1.30 61.80 1815 ---- ---- ---- ---- 64.60 +1.30 63.30 1820 ---- ---- ---- ---- 66.10 +1.30 64.80 1825 ---- ---- ---- ---- 67.70 +1.40 66.30 1830 ---- ---- ---- ---- 69.30 +1.40 67.90 1835 ---- ---- ---- ---- 70.90 +1.40 69.50 1840 ---- ---- ---- ---- 72.50 +1.40 71.10 1845 ---- ---- ---- ---- 74.20 +1.50 72.70 1850 ---- ---- ---- ---- 75.90 +1.50 74.40 1855 ---- ---- ---- ---- 77.60 +1.50 76.10 1860 ---- ---- ---- ---- 79.40 +1.60 77.80 1865 ---- ---- ---- ---- 81.10 +1.60 79.50 1870 ---- ---- ---- ---- 82.90 +1.60 81.30 1875 ---- ---- ---- ---- 84.70 +1.60 83.10 1880 ---- ---- ---- ---- 86.60 +1.70 84.90 1885 ---- ---- ---- ---- 88.50 +1.70 86.80 1890 ---- ---- ---- ---- 90.40 +1.80 88.60 1895 ---- ---- ---- ---- 92.30 +1.80 90.50 1900 ---- ---- ---- ---- 94.30 +1.80 92.50 1905 ---- ---- ---- ---- 96.20 +1.80 94.40 1910 ---- ---- ---- ---- 98.20 +1.80 96.40 1915 ---- ---- ---- ---- 100.30 +1.90 98.40 1920 ---- ---- ---- ---- 102.30 +1.90 100.40 1925 ---- ---- ---- ---- 104.40 +1.90 102.50 1930 ---- ---- ---- ---- 106.50 +1.90 104.60 1935 ---- ---- ---- ---- 108.70 +2.00 106.70 1940 ---- ---- ---- ---- 110.80 +2.00 108.80 1945 ---- ---- ---- ---- 113.00 +2.00 111.00 1950 ---- ---- ---- ---- 115.30 +2.10 113.20 1955 ---- ---- ---- ---- 117.50 +2.10 115.40 1960 ---- ---- ---- ---- 119.80 +2.10 117.70 1965 ---- ---- ---- ---- 122.20 +2.20 120.00 1970 ---- ---- ---- ---- 124.50 +2.20 122.30 1975 ---- ---- ---- ---- 126.90 +2.20 124.70 1980 ---- ---- ---- ---- 129.40 +2.30 127.10 1985 ---- ---- ---- ---- 131.80 +2.30 129.50 1990 ---- ---- ---- ---- 134.40 +2.40 132.00 1995 ---- ---- ---- ---- 136.90 +2.30 134.60 2000 ---- ---- ---- ---- 139.50 +2.40 137.10 2005 ---- ---- ---- ---- 142.20 +2.50 139.70 2010 ---- ---- ---- ---- 144.80 +2.40 142.40 2015 ---- ---- ---- ---- 147.60 +2.50 145.10 2020 ---- ---- ---- ---- 150.30 +2.50 147.80 2025 ---- ---- ---- ---- 153.10 +2.50 150.60 2030 ---- ---- ---- ---- 155.90 +2.50 153.40 2035 ---- ---- ---- ---- 158.80 +2.60 156.20 2040 ---- ---- ---- ---- 161.70 +2.70 159.00 2045 ---- ---- ---- ---- 164.60 +2.70 161.90 2050 ---- ---- ---- ---- 167.60 +2.70 164.90 2055 ---- ---- ---- ---- 170.60 +2.80 167.80 2060 ---- ---- ---- ---- 173.60 +2.80 170.80 2065 ---- ---- ---- ---- 176.60 +2.80 173.80 2070 ---- ---- ---- ---- 179.70 +2.80 176.90 2075 ---- ---- ---- ---- 182.90 +2.90 180.00 2080 ---- ---- ---- ---- 186.00 +2.90 183.10 2085 ---- ---- ---- ---- 189.20 +2.90 186.30 2090 ---- ---- ---- ---- 192.40 +2.90 189.50 2095 ---- ---- ---- ---- 195.70 +3.00 192.70 2100 ---- ---- ---- ---- 199.00 +3.00 196.00 2105 ---- ---- ---- ---- 202.30 +3.00 199.30 2110 ---- ---- ---- ---- 205.60 +3.00 202.60 2115 ---- ---- ---- ---- 209.00 +3.10 205.90 2120 ---- ---- ---- ---- 212.40 +3.10 209.30 2125 ---- ---- ---- ---- 215.90 +3.20 212.70 2130 ---- ---- ---- ---- 219.40 +3.20 216.20 2135 ---- ---- ---- ---- 222.90 +3.20 219.70 2140 ---- ---- ---- ---- 226.40 +3.20 223.20 2145 ---- ---- ---- ---- 230.00 +3.30 226.70 2150 ---- ---- ---- ---- 233.60 +3.30 230.30 2155 ---- ---- ---- ---- 237.20 +3.30 233.90 2160 ---- ---- ---- ---- 240.80 +3.30 237.50 2165 ---- ---- ---- ---- 244.50 +3.30 241.20 2170 ---- ---- ---- ---- 248.20 +3.30 244.90 2175 ---- ---- ---- ---- 252.00 +3.40 248.60 2180 ---- ---- ---- ---- 255.70 +3.40 252.30 2185 ---- ---- ---- ---- 259.50 +3.40 256.10 2190 ---- ---- ---- ---- 263.30 +3.50 259.80 2195 ---- ---- ---- ---- 267.10 +3.50 263.60 2200 ---- ---- ---- ---- 271.00 +3.50 267.50 2205 ---- ---- ---- ---- 274.90 +3.60 271.30 2210 ---- ---- ---- ---- 278.80 +3.60 275.20 2215 ---- ---- ---- ---- 282.70 +3.60 279.10 2220 ---- ---- ---- ---- 286.60 +3.60 283.00 2225 ---- ---- ---- ---- 290.60 +3.70 286.90 2230 ---- ---- ---- ---- 294.50 +3.60 290.90 2235 ---- ---- ---- ---- 298.50 +3.60 294.90 2240 ---- ---- ---- ---- 302.60 +3.70 298.90 2245 ---- ---- ---- ---- 306.60 +3.70 302.90 2250 ---- ---- ---- ---- 310.60 +3.70 306.90 2255 ---- ---- ---- ---- 314.70 +3.80 310.90 2260 ---- ---- ---- ---- 318.80 +3.80 315.00 2265 ---- ---- ---- ---- 322.90 +3.80 319.10 2270 ---- ---- ---- ---- 327.00 +3.80 323.20 2275 ---- ---- ---- ---- 331.10 +3.80 327.30 2280 ---- ---- ---- ---- 335.30 +3.90 331.40 2285 ---- ---- ---- ---- 339.40 +3.80 335.60 2290 ---- ---- ---- ---- 343.60 +3.90 339.70 2295 ---- ---- ---- ---- 347.80 +3.90 343.90 2300 ---- ---- ---- ---- 352.00 +3.90 348.10 2305 ---- ---- ---- ---- 356.20 +3.90 352.30 2310 ---- ---- ---- ---- 360.50 +4.00 356.50 2315 ---- ---- ---- ---- 364.70 +4.00 360.70 2320 ---- ---- ---- ---- 369.00 +4.10 364.90 2325 ---- ---- ---- ---- 373.20 +4.00 369.20 2330 ---- ---- ---- ---- 377.50 +4.00 373.50 2340 ---- ---- ---- ---- 386.10 +4.10 382.00 2350 ---- ---- ---- ---- 394.70 +4.10 390.60 2360 ---- ---- ---- ---- 403.40 +4.10 399.30 2370 ---- ---- ---- ---- 412.10 +4.10 408.00 2375 ---- ---- ---- ---- 416.50 +4.20 412.30 2380 ---- ---- ---- ---- 420.90 +4.20 416.70 2390 ---- ---- ---- ---- 429.70 +4.20 425.50 2400 ---- ---- ---- ---- 438.50 +4.20 434.30 2410 ---- ---- ---- ---- 447.40 +4.30 443.10 2420 ---- ---- ---- ---- 456.30 +4.30 452.00 2425 ---- ---- ---- ---- 460.80 +4.40 456.40 2430 ---- ---- ---- ---- 465.30 +4.40 460.90 2450 ---- ---- ---- ---- 483.30 +4.50 478.80 2475 ---- ---- ---- ---- 505.90 +4.50 501.40 2500 ---- ---- ---- ---- 528.80 +4.60 524.20 2525 ---- ---- ---- ---- 551.80 +4.60 547.20 2550 ---- ---- ---- ---- 575.00 +4.70 570.30 2575 ---- ---- ---- ---- 598.30 +4.70 593.60 2600 ---- ---- ---- ---- 621.80 +4.80 617.00 2625 ---- ---- ---- ---- 645.40 +4.80 640.60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .40 .00 .40 1050 ---- ---- ---- ---- .50 .00 .50 1075 ---- ---- ---- ---- .70 +.10 .60 1100 ---- ---- ---- ---- .80 .00 .80 1125 ---- ---- ---- ---- 1.00 .00 1.00 1150 ---- ---- ---- ---- 1.30 +.10 1.20 1175 ---- ---- ---- ---- 1.60 +.10 1.50 1200 ---- ---- ---- ---- 1.90 .00 1.90 1220 ---- ---- ---- ---- 2.30 +.10 2.20 1225 ---- ---- ---- ---- 2.30 .00 2.30 1230 ---- ---- ---- ---- 2.40 .00 2.40 1240 ---- ---- ---- ---- 2.60 .00 2.60 1250 ---- ---- ---- ---- 2.80 .00 2.80 1260 ---- ---- ---- ---- 3.10 +.10 3.00 1270 ---- ---- ---- ---- 3.30 +.10 3.20 1275 ---- ---- ---- ---- 3.40 +.10 3.30 1280 ---- ---- ---- ---- 3.60 +.10 3.50 1290 ---- ---- ---- ---- 3.80 +.10 3.70 1300 ---- ---- ---- ---- 4.10 +.10 4.00 1310 ---- ---- ---- ---- 4.40 +.10 4.30 1315 ---- ---- ---- ---- 4.60 +.10 4.50 1320 ---- ---- ---- ---- 4.70 +.10 4.60 1325 ---- ---- ---- ---- 4.90 +.10 4.80 1330 ---- ---- ---- ---- 5.10 +.10 5.00 1335 ---- ---- ---- ---- 5.30 +.20 5.10 1340 ---- ---- ---- ---- 5.40 +.10 5.30 1345 ---- ---- ---- ---- 5.60 +.10 5.50 1350 ---- ---- ---- ---- 5.80 +.10 5.70 1355 ---- ---- ---- ---- 6.00 +.10 5.90 1360 ---- ---- ---- ---- 6.20 +.10 6.10 1365 ---- ---- ---- ---- 6.40 +.10 6.30 1370 ---- ---- ---- ---- 6.70 +.20 6.50 1375 ---- ---- ---- ---- 6.90 +.20 6.70 1380 ---- ---- ---- ---- 7.10 +.20 6.90 1385 ---- ---- ---- ---- 7.30 +.10 7.20 1390 ---- ---- ---- ---- 7.60 +.20 7.40 1395 ---- ---- ---- ---- 7.80 +.10 7.70 1400 ---- ---- ---- ---- 8.10 +.20 7.90 1405 ---- ---- ---- ---- 8.40 +.20 8.20 1410 ---- ---- ---- ---- 8.60 +.20 8.40 1415 ---- ---- ---- ---- 8.90 +.20 8.70 1420 ---- ---- ---- ---- 9.20 +.20 9.00 1425 ---- ---- ---- ---- 9.50 +.20 9.30 1430 ---- ---- ---- ---- 9.80 +.20 9.60 1435 ---- ---- ---- ---- 10.10 +.20 9.90 1440 ---- ---- ---- ---- 10.40 +.20 10.20 1445 ---- ---- ---- ---- 10.70 +.20 10.50 1450 ---- ---- ---- ---- 11.10 +.30 10.80 1455 ---- ---- ---- ---- 11.40 +.20 11.20 1460 ---- ---- ---- ---- 11.80 +.30 11.50 1465 ---- ---- ---- ---- 12.10 +.20 11.90 1470 ---- ---- ---- ---- 12.50 +.30 12.20 1475 ---- ---- ---- ---- 12.90 +.30 12.60 1480 ---- ---- ---- ---- 13.30 +.30 13.00 1485 ---- ---- ---- ---- 13.70 +.40 13.30 1490 ---- ---- ---- ---- 14.10 +.40 13.70 1495 ---- ---- ---- ---- 14.50 +.30 14.20 1500 ---- ---- ---- ---- 14.90 +.30 14.60 1505 ---- ---- ---- ---- 15.30 +.30 15.00 1510 ---- ---- ---- ---- 15.80 +.40 15.40 1515 ---- ---- ---- ---- 16.30 +.40 15.90 1520 ---- ---- ---- ---- 16.70 +.30 16.40 1525 ---- ---- ---- ---- 17.20 +.40 16.80 1530 ---- ---- ---- ---- 17.70 +.40 17.30 1535 ---- ---- ---- ---- 18.20 +.40 17.80 1540 ---- ---- ---- ---- 18.70 +.40 18.30 1545 ---- ---- ---- ---- 19.30 +.50 18.80 1550 ---- ---- ---- ---- 19.80 +.40 19.40 1555 ---- ---- ---- ---- 20.30 +.40 19.90 1560 ---- ---- ---- ---- 20.90 +.40 20.50 1565 ---- ---- ---- ---- 21.50 +.50 21.00 1570 ---- ---- ---- ---- 22.10 +.50 21.60 1575 ---- ---- ---- ---- 22.70 +.50 22.20 1580 ---- ---- ---- ---- 23.30 +.50 22.80 1585 ---- ---- ---- ---- 23.90 +.50 23.40 1590 ---- ---- ---- ---- 24.60 +.50 24.10 1595 ---- ---- ---- ---- 25.20 +.50 24.70 1600 ---- ---- ---- ---- 25.90 +.50 25.40 1605 ---- ---- ---- ---- 26.60 +.60 26.00 1610 ---- ---- ---- ---- 27.30 +.60 26.70 1615 ---- ---- ---- ---- 28.00 +.60 27.40 1620 ---- ---- ---- ---- 28.80 +.70 28.10 1625 ---- ---- ---- ---- 29.50 +.60 28.90 1630 ---- ---- ---- ---- 30.30 +.70 29.60 1635 ---- ---- ---- ---- 31.00 +.60 30.40 1640 ---- ---- ---- ---- 31.80 +.60 31.20 1645 ---- ---- ---- ---- 32.60 +.70 31.90 1650 ---- ---- ---- ---- 33.50 +.80 32.70 1655 ---- ---- ---- ---- 34.30 +.70 33.60 1660 ---- ---- ---- ---- 35.10 +.70 34.40 1665 ---- ---- ---- ---- 36.00 +.80 35.20 1670 ---- ---- ---- ---- 36.90 +.80 36.10 1675 ---- ---- ---- ---- 37.80 +.80 37.00 1680 ---- ---- ---- ---- 38.70 +.80 37.90 1685 ---- ---- ---- ---- 39.60 +.80 38.80 1690 ---- ---- ---- ---- 40.60 +.90 39.70 1695 ---- ---- ---- ---- 41.50 +.80 40.70 1700 ---- ---- ---- ---- 42.50 +.90 41.60 1705 ---- ---- ---- ---- 43.50 +.90 42.60 1710 ---- ---- ---- ---- 44.50 +.90 43.60 1715 ---- ---- ---- ---- 45.50 +.90 44.60 1720 ---- ---- ---- ---- 46.60 +1.00 45.60 1725 ---- ---- ---- ---- 47.60 +1.00 46.60 1730 ---- ---- ---- ---- 48.70 +1.00 47.70 1735 ---- ---- ---- ---- 49.80 +1.10 48.70 1740 ---- ---- ---- ---- 50.90 +1.10 49.80 1745 ---- ---- ---- ---- 52.00 +1.10 50.90 1750 ---- ---- ---- ---- 53.10 +1.10 52.00 1755 ---- ---- ---- ---- 54.30 +1.10 53.20 1760 ---- ---- ---- ---- 55.40 +1.10 54.30 1765 ---- ---- ---- ---- 56.60 +1.10 55.50 1770 ---- ---- ---- ---- 57.80 +1.10 56.70 1775 ---- ---- ---- ---- 59.00 +1.20 57.80 1780 ---- ---- ---- ---- 60.30 +1.20 59.10 1785 ---- ---- ---- ---- 61.50 +1.20 60.30 1790 ---- ---- ---- ---- 62.80 +1.20 61.60 1795 ---- ---- ---- ---- 64.10 +1.30 62.80 1800 ---- ---- ---- ---- 65.40 +1.30 64.10 1805 ---- ---- ---- ---- 66.80 +1.30 65.50 1810 ---- ---- ---- ---- 68.10 +1.30 66.80 1815 ---- ---- ---- ---- 69.50 +1.30 68.20 1820 ---- ---- ---- ---- 71.00 +1.40 69.60 1825 ---- ---- ---- ---- 72.40 +1.40 71.00 1830 ---- ---- ---- ---- 73.90 +1.50 72.40 1835 ---- ---- ---- ---- 75.40 +1.50 73.90 1840 ---- ---- ---- ---- 76.90 +1.50 75.40 1845 ---- ---- ---- ---- 78.50 +1.50 77.00 1850 ---- ---- ---- ---- 80.10 +1.60 78.50 700 1855 ---- ---- ---- ---- 81.70 +1.60 80.10 1860 ---- ---- ---- ---- 83.30 +1.60 81.70 1865 ---- ---- ---- ---- 85.00 +1.60 83.40 1870 ---- ---- ---- ---- 86.70 +1.60 85.10 1875 ---- ---- ---- ---- 88.50 +1.70 86.80 1880 ---- ---- ---- ---- 90.30 +1.70 88.60 1885 ---- ---- ---- ---- 92.10 +1.70 90.40 1890 ---- ---- ---- ---- 93.90 +1.70 92.20 1895 ---- ---- ---- ---- 95.80 +1.80 94.00 1900 ---- ---- ---- ---- 97.70 +1.80 95.90 1905 ---- ---- ---- ---- 99.70 +1.90 97.80 1910 ---- ---- ---- ---- 101.70 +1.90 99.80 1915 ---- ---- ---- ---- 103.70 +1.90 101.80 1920 ---- ---- ---- ---- 105.70 +1.90 103.80 1925 ---- ---- ---- ---- 107.80 +1.90 105.90 1930 ---- ---- ---- ---- 109.90 +1.90 108.00 1935 ---- ---- ---- ---- 112.10 +2.00 110.10 1940 ---- ---- ---- ---- 114.30 +2.10 112.20 1945 ---- ---- ---- ---- 116.50 +2.10 114.40 1950 ---- ---- ---- ---- 118.80 +2.10 116.70 1955 ---- ---- ---- ---- 121.10 +2.20 118.90 1960 ---- ---- ---- ---- 123.40 +2.20 121.20 1965 ---- ---- ---- ---- 125.80 +2.20 123.60 1970 ---- ---- ---- ---- 128.20 +2.30 125.90 1975 ---- ---- ---- ---- 130.60 +2.30 128.30 1980 ---- ---- ---- ---- 133.10 +2.30 130.80 1985 ---- ---- ---- ---- 135.60 +2.30 133.30 1990 ---- ---- ---- ---- 138.10 +2.30 135.80 1995 ---- ---- ---- ---- 140.70 +2.40 138.30 2000 ---- ---- ---- ---- 143.30 +2.40 140.90 2005 ---- ---- ---- ---- 145.90 +2.40 143.50 2010 ---- ---- ---- ---- 148.60 +2.50 146.10 2015 ---- ---- ---- ---- 151.30 +2.50 148.80 2020 ---- ---- ---- ---- 154.00 +2.50 151.50 2025 ---- ---- ---- ---- 156.80 +2.50 154.30 2030 ---- ---- ---- ---- 159.60 +2.50 157.10 2035 ---- ---- ---- ---- 162.50 +2.60 159.90 2040 ---- ---- ---- ---- 165.40 +2.70 162.70 2045 ---- ---- ---- ---- 168.30 +2.70 165.60 2050 ---- ---- ---- ---- 171.20 +2.70 168.50 2055 ---- ---- ---- ---- 174.20 +2.80 171.40 2060 ---- ---- ---- ---- 177.20 +2.80 174.40 2065 ---- ---- ---- ---- 180.20 +2.80 177.40 2070 ---- ---- ---- ---- 183.30 +2.80 180.50 2075 ---- ---- ---- ---- 186.40 +2.90 183.50 2080 ---- ---- ---- ---- 189.50 +2.90 186.60 2085 ---- ---- ---- ---- 192.70 +2.90 189.80 2090 ---- ---- ---- ---- 195.90 +3.00 192.90 2095 ---- ---- ---- ---- 199.10 +3.00 196.10 2100 ---- ---- ---- ---- 202.30 +2.90 199.40 2105 ---- ---- ---- ---- 205.60 +3.00 202.60 2110 ---- ---- ---- ---- 208.90 +3.00 205.90 2115 ---- ---- ---- ---- 212.30 +3.10 209.20 2120 ---- ---- ---- ---- 215.60 +3.10 212.50 2125 ---- ---- ---- ---- 219.00 +3.10 215.90 300 2130 ---- ---- ---- ---- 222.50 +3.20 219.30 2135 ---- ---- ---- ---- 225.90 +3.20 222.70 2140 ---- ---- ---- ---- 229.40 +3.20 226.20 2145 ---- ---- ---- ---- 232.90 +3.20 229.70 2150 ---- ---- ---- ---- 236.40 +3.20 233.20 2155 ---- ---- ---- ---- 240.00 +3.30 236.70 2160 ---- ---- ---- ---- 243.60 +3.40 240.20 2165 ---- ---- ---- ---- 247.20 +3.40 243.80 2170 ---- ---- ---- ---- 250.80 +3.40 247.40 2175 ---- ---- ---- ---- 254.50 +3.40 251.10 2180 ---- ---- ---- ---- 258.10 +3.40 254.70 2185 ---- ---- ---- ---- 261.90 +3.50 258.40 2190 ---- ---- ---- ---- 265.60 +3.50 262.10 2195 ---- ---- ---- ---- 269.30 +3.40 265.90 2200 ---- ---- ---- ---- 273.10 +3.50 269.60 2205 ---- ---- ---- ---- 276.90 +3.50 273.40 2210 ---- ---- ---- ---- 280.80 +3.60 277.20 2215 ---- ---- ---- ---- 284.60 +3.60 281.00 2220 ---- ---- ---- ---- 288.50 +3.60 284.90 2225 ---- ---- ---- ---- 292.40 +3.70 288.70 2230 ---- ---- ---- ---- 296.30 +3.70 292.60 2235 ---- ---- ---- ---- 300.20 +3.70 296.50 2240 ---- ---- ---- ---- 304.20 +3.70 300.50 2245 ---- ---- ---- ---- 308.10 +3.70 304.40 2250 ---- ---- ---- ---- 312.10 +3.70 308.40 2255 ---- ---- ---- ---- 316.10 +3.70 312.40 2260 ---- ---- ---- ---- 320.20 +3.80 316.40 2265 ---- ---- ---- ---- 324.20 +3.80 320.40 2270 ---- ---- ---- ---- 328.30 +3.80 324.50 2275 ---- ---- ---- ---- 332.40 +3.90 328.50 2280 ---- ---- ---- ---- 336.50 +3.90 332.60 2285 5.20 5.50B 5.20 5.50B 340.60 +3.90 1 336.70 2290 ---- ---- ---- ---- 344.70 +3.90 340.80 2295 ---- ---- ---- ---- 348.90 +3.90 345.00 2300 ---- ---- ---- ---- 353.10 +4.00 349.10 2305 ---- ---- ---- ---- 357.30 +4.00 353.30 2310 ---- ---- ---- ---- 361.50 +4.00 357.50 2315 ---- ---- ---- ---- 365.70 +4.00 361.70 2320 ---- ---- ---- ---- 369.90 +4.00 365.90 2325 ---- ---- ---- ---- 374.20 +4.00 370.20 2330 ---- ---- ---- ---- 378.50 +4.10 374.40 2335 ---- ---- ---- ---- 382.70 +4.00 378.70 2340 ---- ---- ---- ---- 387.00 +4.10 382.90 2345 ---- ---- ---- ---- 391.30 +4.10 387.20 2350 ---- ---- ---- ---- 395.70 +4.20 391.50 2355 ---- ---- ---- ---- 400.00 +4.20 395.80 2360 ---- ---- ---- ---- 404.30 +4.10 400.20 2365 ---- ---- ---- ---- 408.70 +4.20 404.50 2370 ---- ---- ---- ---- 413.00 +4.10 408.90 2375 ---- ---- ---- ---- 417.40 +4.20 413.20 2380 ---- ---- ---- ---- 421.80 +4.20 417.60 2385 ---- ---- ---- ---- 426.20 +4.20 422.00 2390 ---- ---- ---- ---- 430.60 +4.30 426.30 2395 ---- ---- ---- ---- 435.00 +4.30 430.70 2400 ---- ---- ---- ---- 439.40 +4.30 435.10 2405 ---- ---- ---- ---- 443.90 +4.30 439.60 2410 ---- ---- ---- ---- 448.30 +4.30 444.00 2415 ---- ---- ---- ---- 452.70 +4.30 448.40 2420 ---- ---- ---- ---- 457.20 +4.40 452.80 2425 ---- ---- ---- ---- 461.60 +4.30 457.30 2430 ---- ---- ---- ---- 466.10 +4.40 461.70 2435 ---- ---- ---- ---- 470.60 +4.40 466.20 2440 ---- ---- ---- ---- 475.10 +4.40 470.70 2450 ---- ---- ---- ---- 484.00 +4.40 479.60 2460 ---- ---- ---- ---- 493.00 +4.40 488.60 2470 ---- ---- ---- ---- 502.00 +4.40 497.60 2475 ---- ---- ---- ---- 506.50 +4.40 502.10 2480 ---- ---- ---- ---- 511.10 +4.50 506.60 2490 ---- ---- ---- ---- 520.10 +4.50 515.60 2500 ---- ---- ---- ---- 529.20 +4.60 524.60 2510 ---- ---- ---- ---- 538.30 +4.60 533.70 2520 ---- ---- ---- ---- 547.40 +4.60 542.80 2525 ---- ---- ---- ---- 552.00 +4.70 547.30 2530 ---- ---- ---- ---- 556.50 +4.60 551.90 2550 ---- ---- ---- ---- 574.90 +4.70 570.20 2575 ---- ---- ---- ---- 597.90 +4.70 593.20 2600 ---- ---- ---- ---- 621.10 +4.70 616.40 2625 ---- ---- ---- ---- 644.50 +4.80 639.70 2650 ---- ---- ---- ---- 668.10 +4.90 663.20 2675 ---- ---- ---- ---- 691.80 +4.90 686.90 2700 ---- ---- ---- ---- 715.70 +5.00 710.70 2725 ---- ---- ---- ---- 739.70 +5.00 734.70 2750 ---- ---- ---- ---- 763.90 +5.00 758.90 2775 ---- ---- ---- ---- 788.20 +5.10 783.10 2800 ---- ---- ---- ---- 812.70 +5.20 807.50 2825 ---- ---- ---- ---- 837.20 +5.20 832.00 2850 ---- ---- ---- ---- 861.80 +5.20 856.60 2875 ---- ---- ---- ---- 886.50 +5.20 881.30 2900 ---- ---- ---- ---- 911.20 +5.20 906.00 2925 ---- ---- ---- ---- 936.10 +5.30 930.80 2950 ---- ---- ---- ---- 961.00 +5.30 955.70 2975 ---- ---- ---- ---- 985.90 +5.30 980.60 3000 ---- ---- ---- ---- 1010.90 +5.30 1005.60 3100 ---- ---- ---- ---- 1110.90 +5.30 1105.60 3200 ---- ---- ---- ---- 1210.90 +5.30 1205.60 3300 ---- ---- ---- ---- 1310.90 +5.30 1305.60 3400 ---- ---- ---- ---- 1410.90 +5.30 1405.60 3500 ---- ---- ---- ---- 1510.90 +5.30 1505.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.40 -.30 1.70 1100 ---- ---- ---- ---- 1.70 -.40 2.10 1125 ---- ---- ---- ---- 2.10 -.30 2.40 1150 ---- ---- ---- ---- 2.50 -.40 2.90 1175 ---- ---- ---- ---- 3.00 -.40 3.40 1200 ---- ---- ---- ---- 3.60 -.40 4.00 1225 ---- ---- ---- ---- 4.20 -.50 4.70 1250 ---- ---- ---- ---- 5.00 -.50 5.50 1270 ---- ---- ---- ---- 5.70 -.50 6.20 1275 ---- ---- ---- ---- 5.90 -.50 6.40 1280 ---- ---- ---- ---- 6.00 -.60 6.60 1290 ---- ---- ---- ---- 6.40 -.60 7.00 1300 ---- ---- ---- ---- 6.80 -.60 7.40 1310 ---- ---- ---- ---- 7.30 -.50 7.80 1320 ---- ---- ---- ---- 7.70 -.60 8.30 1325 ---- ---- ---- ---- 8.00 -.50 8.50 1330 ---- ---- ---- ---- 8.20 -.50 8.70 1340 ---- ---- ---- ---- 8.70 -.50 9.20 1350 ---- ---- ---- ---- 9.20 -.50 9.70 1360 ---- ---- ---- ---- 9.80 -.50 10.30 1370 ---- ---- ---- ---- 10.30 -.60 10.90 1375 ---- ---- ---- ---- 10.60 -.50 11.10 1380 ---- ---- ---- ---- 10.90 -.50 11.40 1385 ---- ---- ---- ---- 11.20 -.50 11.70 1390 ---- ---- ---- ---- 11.60 -.50 12.10 1395 ---- ---- ---- ---- 11.90 -.50 12.40 1400 ---- ---- ---- ---- 12.20 -.50 12.70 1405 ---- ---- ---- ---- 12.60 -.40 13.00 1410 ---- ---- ---- ---- 12.90 -.50 13.40 1415 ---- ---- ---- ---- 13.30 -.40 13.70 1420 ---- ---- ---- ---- 13.60 -.50 14.10 1425 ---- ---- ---- ---- 14.00 -.40 14.40 1430 ---- ---- ---- ---- 14.40 -.40 14.80 1435 ---- ---- ---- ---- 14.70 -.50 15.20 1440 ---- ---- ---- ---- 15.10 -.50 15.60 1445 ---- ---- ---- ---- 15.50 -.40 15.90 1450 ---- ---- ---- ---- 16.00 -.30 16.30 1455 ---- ---- ---- ---- 16.40 -.30 16.70 1460 ---- ---- ---- ---- 16.80 -.40 17.20 1465 ---- ---- ---- ---- 17.20 -.40 17.60 1470 ---- ---- ---- ---- 17.70 -.30 18.00 1475 ---- ---- ---- ---- 18.10 -.40 18.50 1480 ---- ---- ---- ---- 18.60 -.30 18.90 1485 ---- ---- ---- ---- 19.10 -.30 19.40 1490 ---- ---- ---- ---- 19.60 -.20 19.80 1495 ---- ---- ---- ---- 20.00 -.30 20.30 1500 ---- ---- ---- ---- 20.50 -.30 20.80 1505 ---- ---- ---- ---- 21.10 -.20 21.30 1510 ---- ---- ---- ---- 21.60 -.20 21.80 1515 ---- ---- ---- ---- 22.10 -.20 22.30 1520 ---- ---- ---- ---- 22.60 -.20 22.80 1525 ---- ---- ---- ---- 23.20 -.10 23.30 1530 ---- ---- ---- ---- 23.80 -.10 23.90 1535 ---- ---- ---- ---- 24.30 -.10 24.40 1540 ---- ---- ---- ---- 24.90 -.10 25.00 1545 ---- ---- ---- ---- 25.50 .00 25.50 1550 ---- ---- ---- ---- 26.10 .00 26.10 1555 ---- ---- ---- ---- 26.70 .00 26.70 1560 ---- ---- ---- ---- 27.40 +.10 27.30 1565 ---- ---- ---- ---- 28.00 +.10 27.90 1570 ---- ---- ---- ---- 28.60 +.10 28.50 1575 ---- ---- ---- ---- 29.30 +.10 29.20 1580 ---- ---- ---- ---- 30.00 +.20 29.80 1585 ---- ---- ---- ---- 30.70 +.20 30.50 1590 ---- ---- ---- ---- 31.40 +.30 31.10 1595 ---- ---- ---- ---- 32.10 +.30 31.80 1600 ---- ---- ---- ---- 32.80 +.30 32.50 1605 ---- ---- ---- ---- 33.50 +.30 33.20 1610 ---- ---- ---- ---- 34.30 +.40 33.90 1615 ---- ---- ---- ---- 35.00 +.40 34.60 1620 ---- ---- ---- ---- 35.80 +.50 35.30 1625 ---- ---- ---- ---- 36.60 +.50 36.10 1630 ---- ---- ---- ---- 37.40 +.60 36.80 1635 ---- ---- ---- ---- 38.20 +.60 37.60 1640 ---- ---- ---- ---- 39.00 +.60 38.40 1645 ---- ---- ---- ---- 39.90 +.70 39.20 1650 ---- ---- ---- ---- 40.70 +.70 40.00 1655 ---- ---- ---- ---- 41.60 +.80 40.80 1660 ---- ---- ---- ---- 42.50 +.80 41.70 1665 ---- ---- ---- ---- 43.40 +.90 42.50 1670 ---- ---- ---- ---- 44.30 +.90 43.40 1675 ---- ---- ---- ---- 45.20 +1.00 44.20 1680 ---- ---- ---- ---- 46.10 +1.00 45.10 1685 ---- ---- ---- ---- 47.10 +1.10 46.00 1690 ---- ---- ---- ---- 48.00 +1.10 46.90 1695 ---- ---- ---- ---- 49.00 +1.10 47.90 1700 ---- ---- ---- ---- 50.00 +1.20 48.80 1705 ---- ---- ---- ---- 51.00 +1.20 49.80 1710 ---- ---- ---- ---- 52.10 +1.30 50.80 1715 ---- ---- ---- ---- 53.10 +1.40 51.70 1720 ---- ---- ---- ---- 54.10 +1.40 52.70 1725 ---- ---- ---- ---- 55.20 +1.40 53.80 1730 ---- ---- ---- ---- 56.30 +1.50 54.80 1735 ---- ---- ---- ---- 57.40 +1.60 55.80 1740 ---- ---- ---- ---- 58.50 +1.60 56.90 1745 ---- ---- ---- ---- 59.70 +1.70 58.00 1750 ---- ---- ---- ---- 60.80 +1.70 59.10 1755 ---- ---- ---- ---- 62.00 +1.80 60.20 1760 ---- ---- ---- ---- 63.10 +1.80 61.30 1765 ---- ---- ---- ---- 64.30 +1.80 62.50 1770 ---- ---- ---- ---- 65.60 +2.00 63.60 1775 ---- ---- ---- ---- 66.80 +2.00 64.80 1780 ---- ---- ---- ---- 68.00 +2.00 66.00 1785 ---- ---- ---- ---- 69.30 +2.10 67.20 1790 ---- ---- ---- ---- 70.60 +2.20 68.40 1795 ---- ---- ---- ---- 71.90 +2.20 69.70 1800 ---- ---- ---- ---- 73.20 +2.30 70.90 1805 ---- ---- ---- ---- 74.50 +2.30 72.20 1810 ---- ---- ---- ---- 75.80 +2.30 73.50 1815 ---- ---- ---- ---- 77.20 +2.40 74.80 1820 ---- ---- ---- ---- 78.60 +2.50 76.10 1825 ---- ---- ---- ---- 80.00 +2.50 77.50 1830 ---- ---- ---- ---- 81.40 +2.50 78.90 1835 ---- ---- ---- ---- 82.80 +2.60 80.20 1840 ---- ---- ---- ---- 84.30 +2.70 81.60 1845 ---- ---- ---- ---- 85.70 +2.60 83.10 1850 ---- ---- ---- ---- 87.20 +2.70 84.50 1855 ---- ---- ---- ---- 88.70 +2.70 86.00 1860 ---- ---- ---- ---- 90.20 +2.80 87.40 1865 ---- ---- ---- ---- 91.80 +2.90 88.90 1870 ---- ---- ---- ---- 93.30 +2.80 90.50 1875 ---- ---- ---- ---- 94.90 +2.90 92.00 1880 ---- ---- ---- ---- 96.50 +2.90 93.60 1885 ---- ---- ---- ---- 98.10 +2.90 95.20 1890 ---- ---- ---- ---- 99.80 +3.00 96.80 1895 ---- ---- ---- ---- 101.40 +3.00 98.40 1900 ---- ---- ---- ---- 103.10 +3.00 100.10 1905 ---- ---- ---- ---- 104.80 +3.00 101.80 1910 ---- ---- ---- ---- 106.60 +3.10 103.50 1915 ---- ---- ---- ---- 108.30 +3.10 105.20 1920 ---- ---- ---- ---- 110.20 +3.20 107.00 1925 ---- ---- ---- ---- 112.00 +3.20 108.80 1930 ---- ---- ---- ---- 113.80 +3.10 110.70 1935 ---- ---- ---- ---- 115.70 +3.20 112.50 1940 ---- ---- ---- ---- 117.70 +3.30 114.40 1945 ---- ---- ---- ---- 119.60 +3.30 116.30 1950 ---- ---- ---- ---- 121.60 +3.30 118.30 1955 ---- ---- ---- ---- 123.60 +3.30 120.30 1960 ---- ---- ---- ---- 125.70 +3.40 122.30 1965 ---- ---- ---- ---- 127.80 +3.40 124.40 1970 ---- ---- ---- ---- 129.90 +3.40 126.50 1975 ---- ---- ---- ---- 132.10 +3.50 128.60 1980 ---- ---- ---- ---- 134.30 +3.50 130.80 1985 ---- ---- ---- ---- 136.50 +3.50 133.00 1990 ---- ---- ---- ---- 138.80 +3.60 135.20 1995 ---- ---- ---- ---- 141.10 +3.60 137.50 2000 ---- ---- ---- ---- 143.50 +3.70 139.80 2005 ---- ---- ---- ---- 145.90 +3.70 142.20 2010 ---- ---- ---- ---- 148.40 +3.80 144.60 2015 ---- ---- ---- ---- 150.80 +3.80 147.00 2020 ---- ---- ---- ---- 153.40 +3.90 149.50 2025 ---- ---- ---- ---- 156.00 +4.00 152.00 2030 ---- ---- ---- ---- 158.60 +4.00 154.60 2035 ---- ---- ---- ---- 161.30 +4.10 157.20 2040 ---- ---- ---- ---- 164.00 +4.10 159.90 2045 ---- ---- ---- ---- 166.80 +4.20 162.60 2050 ---- ---- ---- ---- 169.60 +4.30 165.30 2055 ---- ---- ---- ---- 172.40 +4.30 168.10 2060 ---- ---- ---- ---- 175.30 +4.40 170.90 2065 ---- ---- ---- ---- 178.20 +4.50 173.70 2070 ---- ---- ---- ---- 181.20 +4.60 176.60 2075 ---- ---- ---- ---- 184.20 +4.70 179.50 2080 ---- ---- ---- ---- 187.30 +4.80 182.50 2085 ---- ---- ---- ---- 190.30 +4.80 185.50 2090 ---- ---- ---- ---- 193.40 +4.90 188.50 2095 ---- ---- ---- ---- 196.60 +5.00 191.60 2100 ---- ---- ---- ---- 199.70 +5.00 194.70 2105 ---- ---- ---- ---- 202.90 +5.10 197.80 2110 ---- ---- ---- ---- 206.20 +5.30 200.90 2115 ---- ---- ---- ---- 209.40 +5.30 204.10 2120 ---- ---- ---- ---- 212.70 +5.40 207.30 2125 ---- ---- ---- ---- 216.00 +5.40 210.60 2130 ---- ---- ---- ---- 219.30 +5.50 213.80 2135 ---- ---- ---- ---- 222.70 +5.60 217.10 2140 ---- ---- ---- ---- 226.10 +5.70 220.40 2145 ---- ---- ---- ---- 229.50 +5.80 223.70 2150 ---- ---- ---- ---- 232.90 +5.80 227.10 150 2155 ---- ---- ---- ---- 236.30 +5.90 230.40 2160 ---- ---- ---- ---- 239.80 +6.00 233.80 2165 ---- ---- ---- ---- 243.20 +6.00 237.20 2170 ---- ---- ---- ---- 246.70 +6.00 240.70 2175 ---- ---- ---- ---- 250.20 +6.10 244.10 2180 ---- ---- ---- ---- 253.70 +6.10 247.60 2185 ---- ---- ---- ---- 257.20 +6.10 251.10 2190 ---- ---- ---- ---- 260.80 +6.20 254.60 2195 ---- ---- ---- ---- 264.30 +6.20 258.10 2200 ---- ---- ---- ---- 267.80 +6.20 261.60 100 2205 ---- ---- ---- ---- 271.40 +6.30 265.10 2210 ---- ---- ---- ---- 275.00 +6.30 268.70 2215 ---- ---- ---- ---- 278.50 +6.30 272.20 2220 ---- ---- ---- ---- 282.10 +6.30 275.80 2225 ---- ---- ---- ---- 285.70 +6.30 279.40 2230 ---- ---- ---- ---- 289.30 +6.40 282.90 2235 ---- ---- ---- ---- 292.90 +6.30 286.60 2240 ---- ---- ---- ---- 296.50 +6.30 290.20 2245 ---- ---- ---- ---- 300.10 +6.30 293.80 2250 ---- ---- ---- ---- 303.80 +6.30 297.50 2255 ---- ---- ---- ---- 307.40 +6.30 301.10 2260 ---- ---- ---- ---- 311.10 +6.30 304.80 2265 ---- ---- ---- ---- 314.80 +6.30 308.50 2270 ---- ---- ---- ---- 318.50 +6.30 312.20 2275 ---- ---- ---- ---- 322.20 +6.20 316.00 2280 ---- ---- ---- ---- 325.90 +6.20 319.70 2285 ---- ---- ---- ---- 329.70 +6.20 323.50 2290 ---- ---- ---- ---- 333.40 +6.10 327.30 2295 ---- ---- ---- ---- 337.20 +6.10 331.10 2300 ---- ---- ---- ---- 341.00 +6.10 334.90 2305 ---- ---- ---- ---- 344.80 +6.00 338.80 2310 ---- ---- ---- ---- 348.70 +6.10 342.60 2315 ---- ---- ---- ---- 352.50 +6.00 346.50 2320 ---- ---- ---- ---- 356.40 +6.00 350.40 2325 ---- ---- ---- ---- 360.30 +6.00 354.30 2330 ---- ---- ---- ---- 364.20 +5.90 358.30 2335 ---- ---- ---- ---- 368.10 +5.90 362.20 2340 ---- ---- ---- ---- 372.10 +5.90 366.20 2345 ---- ---- ---- ---- 376.00 +5.80 370.20 2350 ---- ---- ---- ---- 380.00 +5.80 374.20 2355 ---- ---- ---- ---- 384.00 +5.80 378.20 2360 ---- ---- ---- ---- 388.10 +5.80 382.30 2365 ---- ---- ---- ---- 392.10 +5.70 386.40 2370 ---- ---- ---- ---- 396.20 +5.80 390.40 2375 ---- ---- ---- ---- 400.20 +5.70 394.50 2380 ---- ---- ---- ---- 404.30 +5.70 398.60 2385 ---- ---- ---- ---- 408.40 +5.60 402.80 2390 ---- ---- ---- ---- 412.50 +5.60 406.90 2395 ---- ---- ---- ---- 416.70 +5.60 411.10 2400 ---- ---- ---- ---- 420.80 +5.60 415.20 2405 ---- ---- ---- ---- 425.00 +5.60 419.40 2410 ---- ---- ---- ---- 429.20 +5.60 423.60 2415 ---- ---- ---- ---- 433.40 +5.60 427.80 2420 ---- ---- ---- ---- 437.60 +5.50 432.10 2425 ---- ---- ---- ---- 441.80 +5.50 436.30 2430 ---- ---- ---- ---- 446.00 +5.50 440.50 2435 ---- ---- ---- ---- 450.20 +5.40 444.80 2440 ---- ---- ---- ---- 454.50 +5.40 449.10 2445 ---- ---- ---- ---- 458.80 +5.40 453.40 2450 ---- ---- ---- ---- 463.00 +5.40 457.60 2455 ---- ---- ---- ---- 467.30 +5.40 461.90 2460 ---- ---- ---- ---- 471.60 +5.30 466.30 2470 ---- ---- ---- ---- 480.20 +5.30 474.90 2475 ---- ---- ---- ---- 484.50 +5.30 479.20 2480 ---- ---- ---- ---- 488.90 +5.30 483.60 2490 ---- ---- ---- ---- 497.60 +5.30 492.30 2500 ---- ---- ---- ---- 506.30 +5.30 501.00 2510 ---- ---- ---- ---- 515.00 +5.20 509.80 2520 ---- ---- ---- ---- 523.80 +5.20 518.60 2525 ---- ---- ---- ---- 528.20 +5.20 523.00 2530 ---- ---- ---- ---- 532.60 +5.20 527.40 2540 ---- ---- ---- ---- 541.40 +5.10 536.30 2550 ---- ---- ---- ---- 550.20 +5.10 545.10 2560 ---- ---- ---- ---- 559.10 +5.10 554.00 2575 ---- ---- ---- ---- 572.40 +5.00 567.40 2600 ---- ---- ---- ---- 594.70 +5.00 589.70 2625 ---- ---- ---- ---- 617.10 +5.00 612.10 2650 ---- ---- ---- ---- 639.60 +5.00 634.60 2675 ---- ---- ---- ---- 662.20 +5.00 657.20 2700 ---- ---- ---- ---- 684.90 +5.00 679.90 2725 ---- ---- ---- ---- 707.70 +5.00 702.70 2750 ---- ---- ---- ---- 730.70 +5.00 725.70 3000 ---- ---- ---- ---- 966.90 +5.10 961.80 3500 ---- ---- ---- ---- 1464.80 +5.30 1459.50 4000 ---- ---- ---- ---- 1964.80 +5.30 1959.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 10.80 +.20 10.60 1350 ---- ---- ---- ---- 12.30 +.30 12.00 1375 ---- ---- ---- ---- 13.80 +.20 13.60 1400 ---- ---- ---- ---- 15.60 +.30 15.30 1425 ---- ---- ---- ---- 17.50 +.30 17.20 1450 ---- ---- ---- ---- 19.60 +.30 19.30 1475 ---- ---- ---- ---- 21.90 +.40 21.50 1500 ---- ---- ---- ---- 24.40 +.40 24.00 1520 ---- ---- ---- ---- 26.50 +.40 26.10 1525 ---- ---- ---- ---- 27.10 +.50 26.60 1530 ---- ---- ---- ---- 27.70 +.50 27.20 1540 ---- ---- ---- ---- 28.80 +.50 28.30 1550 ---- ---- ---- ---- 30.00 +.50 29.50 1560 ---- ---- ---- ---- 31.30 +.60 30.70 1570 ---- ---- ---- ---- 32.50 +.50 32.00 1575 ---- ---- ---- ---- 33.20 +.60 32.60 1580 ---- ---- ---- ---- 33.90 +.60 33.30 1590 ---- ---- ---- ---- 35.20 +.60 34.60 1600 ---- ---- ---- ---- 36.60 +.60 36.00 1610 ---- ---- ---- ---- 38.10 +.70 37.40 1615 ---- ---- ---- ---- 38.80 +.60 38.20 1620 ---- ---- ---- ---- 39.60 +.70 38.90 1625 ---- ---- ---- ---- 40.30 +.60 39.70 1630 ---- ---- ---- ---- 41.10 +.70 40.40 1635 ---- ---- ---- ---- 41.90 +.70 41.20 1640 ---- ---- ---- ---- 42.70 +.70 42.00 1645 ---- ---- ---- ---- 43.50 +.70 42.80 1650 ---- ---- ---- ---- 44.30 +.70 43.60 1655 ---- ---- ---- ---- 45.10 +.70 44.40 1660 ---- ---- ---- ---- 46.00 +.80 45.20 1665 ---- ---- ---- ---- 46.80 +.70 46.10 1670 ---- ---- ---- ---- 47.70 +.80 46.90 1675 ---- ---- ---- ---- 48.60 +.80 47.80 1680 ---- ---- ---- ---- 49.50 +.80 48.70 1685 ---- ---- ---- ---- 50.40 +.90 49.50 1690 ---- ---- ---- ---- 51.30 +.80 50.50 1695 ---- ---- ---- ---- 52.20 +.80 51.40 1700 ---- ---- ---- ---- 53.20 +.90 52.30 1705 ---- ---- ---- ---- 54.10 +.90 53.20 1710 ---- ---- ---- ---- 55.10 +.90 54.20 1715 ---- ---- ---- ---- 56.10 +1.00 55.10 1720 ---- ---- ---- ---- 57.10 +1.00 56.10 1725 ---- ---- ---- ---- 58.10 +1.00 57.10 1730 ---- ---- ---- ---- 59.10 +1.00 58.10 1735 ---- ---- ---- ---- 60.10 +1.00 59.10 1740 ---- ---- ---- ---- 61.20 +1.00 60.20 1745 ---- ---- ---- ---- 62.20 +1.00 61.20 1750 ---- ---- ---- ---- 63.30 +1.00 62.30 1755 ---- ---- ---- ---- 64.40 +1.10 63.30 1760 ---- ---- ---- ---- 65.50 +1.10 64.40 1765 ---- ---- ---- ---- 66.60 +1.10 65.50 1770 ---- ---- ---- ---- 67.70 +1.00 66.70 1775 ---- ---- ---- ---- 68.90 +1.10 67.80 1780 ---- ---- ---- ---- 70.00 +1.10 68.90 1785 ---- ---- ---- ---- 71.20 +1.10 70.10 1790 ---- ---- ---- ---- 72.40 +1.10 71.30 1795 ---- ---- ---- ---- 73.60 +1.20 72.40 1800 ---- ---- ---- ---- 74.80 +1.20 73.60 1805 ---- ---- ---- ---- 76.10 +1.20 74.90 1810 ---- ---- ---- ---- 77.30 +1.20 76.10 1815 ---- ---- ---- ---- 78.60 +1.30 77.30 1820 ---- ---- ---- ---- 79.80 +1.20 78.60 1825 ---- ---- ---- ---- 81.10 +1.20 79.90 1830 ---- ---- ---- ---- 82.50 +1.30 81.20 1835 ---- ---- ---- ---- 83.80 +1.30 82.50 1840 ---- ---- ---- ---- 85.10 +1.30 83.80 1845 ---- ---- ---- ---- 86.50 +1.40 85.10 1850 ---- ---- ---- ---- 87.80 +1.30 86.50 1855 ---- ---- ---- ---- 89.20 +1.30 87.90 1860 ---- ---- ---- ---- 90.60 +1.40 89.20 1865 ---- ---- ---- ---- 92.10 +1.50 90.60 1870 ---- ---- ---- ---- 93.50 +1.40 92.10 1875 ---- ---- ---- ---- 95.00 +1.50 93.50 1880 ---- ---- ---- ---- 96.40 +1.50 94.90 1885 ---- ---- ---- ---- 97.90 +1.50 96.40 1890 ---- ---- ---- ---- 99.40 +1.50 97.90 1895 ---- ---- ---- ---- 101.00 +1.60 99.40 1900 ---- ---- ---- ---- 102.50 +1.60 100.90 1905 ---- ---- ---- ---- 104.10 +1.60 102.50 1910 ---- ---- ---- ---- 105.60 +1.60 104.00 1915 ---- ---- ---- ---- 107.30 +1.70 105.60 1920 ---- ---- ---- ---- 108.90 +1.70 107.20 1925 ---- ---- ---- ---- 110.50 +1.60 108.90 1930 ---- ---- ---- ---- 112.20 +1.70 110.50 1935 ---- ---- ---- ---- 113.90 +1.70 112.20 1940 ---- ---- ---- ---- 115.70 +1.80 113.90 1945 ---- ---- ---- ---- 117.40 +1.70 115.70 1950 ---- ---- ---- ---- 119.20 +1.70 117.50 1955 ---- ---- ---- ---- 121.00 +1.80 119.20 1960 ---- ---- ---- ---- 122.90 +1.80 121.10 1965 ---- ---- ---- ---- 124.80 +1.90 122.90 1970 ---- ---- ---- ---- 126.70 +1.90 124.80 1975 ---- ---- ---- ---- 128.60 +1.80 126.80 1980 ---- ---- ---- ---- 130.60 +1.90 128.70 1985 ---- ---- ---- ---- 132.60 +1.90 130.70 1990 ---- ---- ---- ---- 134.70 +2.00 132.70 1995 ---- ---- ---- ---- 136.80 +2.00 134.80 2000 ---- ---- ---- ---- 138.90 +2.00 136.90 2005 ---- ---- ---- ---- 141.00 +2.00 139.00 2010 ---- ---- ---- ---- 143.20 +2.00 141.20 2015 ---- ---- ---- ---- 145.40 +2.00 143.40 2020 ---- ---- ---- ---- 147.70 +2.10 145.60 2025 ---- ---- ---- ---- 150.00 +2.10 147.90 2030 ---- ---- ---- ---- 152.30 +2.10 150.20 2035 ---- ---- ---- ---- 154.70 +2.20 152.50 2040 ---- ---- ---- ---- 157.10 +2.20 154.90 2045 ---- ---- ---- ---- 159.50 +2.20 157.30 2050 ---- ---- ---- ---- 161.90 +2.20 159.70 2055 ---- ---- ---- ---- 164.40 +2.20 162.20 2060 ---- ---- ---- ---- 167.00 +2.30 164.70 2065 ---- ---- ---- ---- 169.50 +2.30 167.20 2070 ---- ---- ---- ---- 172.10 +2.30 169.80 2075 ---- ---- ---- ---- 174.70 +2.30 172.40 2080 ---- ---- ---- ---- 177.40 +2.40 175.00 2085 ---- ---- ---- ---- 180.10 +2.40 177.70 2090 ---- ---- ---- ---- 182.80 +2.50 180.30 2095 ---- ---- ---- ---- 185.50 +2.40 183.10 2100 ---- ---- ---- ---- 188.30 +2.50 185.80 2105 ---- ---- ---- ---- 191.10 +2.50 188.60 2110 ---- ---- ---- ---- 193.90 +2.50 191.40 2115 ---- ---- ---- ---- 196.80 +2.60 194.20 2120 ---- ---- ---- ---- 199.70 +2.60 197.10 2125 ---- ---- ---- ---- 202.60 +2.60 200.00 2130 ---- ---- ---- ---- 205.60 +2.70 202.90 2135 ---- ---- ---- ---- 208.60 +2.70 205.90 2140 ---- ---- ---- ---- 211.60 +2.70 208.90 2145 ---- ---- ---- ---- 214.60 +2.70 211.90 2150 ---- ---- ---- ---- 217.70 +2.70 215.00 2155 ---- ---- ---- ---- 220.80 +2.70 218.10 2160 ---- ---- ---- ---- 224.00 +2.80 221.20 2165 ---- ---- ---- ---- 227.20 +2.80 224.40 2170 ---- ---- ---- ---- 230.40 +2.90 227.50 2175 ---- ---- ---- ---- 233.60 +2.80 230.80 2180 ---- ---- ---- ---- 236.90 +2.90 234.00 2185 ---- ---- ---- ---- 240.20 +2.90 237.30 2190 ---- ---- ---- ---- 243.50 +2.90 240.60 2195 ---- ---- ---- ---- 246.80 +2.90 243.90 2200 ---- ---- ---- ---- 250.20 +2.90 247.30 2205 ---- ---- ---- ---- 253.60 +2.90 250.70 2210 ---- ---- ---- ---- 257.10 +3.00 254.10 2215 ---- ---- ---- ---- 260.50 +3.00 257.50 2220 ---- ---- ---- ---- 264.00 +3.00 261.00 2225 ---- ---- ---- ---- 267.50 +3.00 264.50 2230 ---- ---- ---- ---- 271.10 +3.10 268.00 2235 ---- ---- ---- ---- 274.60 +3.10 271.50 2240 ---- ---- ---- ---- 278.20 +3.10 275.10 2245 ---- ---- ---- ---- 281.80 +3.10 278.70 2250 ---- ---- ---- ---- 285.40 +3.10 282.30 2255 ---- ---- ---- ---- 289.10 +3.20 285.90 2260 ---- ---- ---- ---- 292.80 +3.20 289.60 2265 ---- ---- ---- ---- 296.40 +3.20 293.20 2270 ---- ---- ---- ---- 300.20 +3.30 296.90 2275 ---- ---- ---- ---- 303.90 +3.30 300.60 2280 ---- ---- ---- ---- 307.60 +3.20 304.40 2285 ---- ---- ---- ---- 311.40 +3.30 308.10 2290 ---- ---- ---- ---- 315.20 +3.30 311.90 2295 ---- ---- ---- ---- 319.00 +3.30 315.70 2300 ---- ---- ---- ---- 322.80 +3.30 319.50 2305 ---- ---- ---- ---- 326.60 +3.30 323.30 2310 ---- ---- ---- ---- 330.50 +3.40 327.10 2315 ---- ---- ---- ---- 334.40 +3.40 331.00 2320 ---- ---- ---- ---- 338.20 +3.40 334.80 2325 ---- ---- ---- ---- 342.10 +3.40 338.70 2330 ---- ---- ---- ---- 346.10 +3.50 342.60 2335 ---- ---- ---- ---- 350.00 +3.50 346.50 2340 ---- ---- ---- ---- 353.90 +3.50 350.40 2345 ---- ---- ---- ---- 357.90 +3.50 354.40 2350 ---- ---- ---- ---- 361.90 +3.60 358.30 2355 ---- ---- ---- ---- 365.80 +3.50 362.30 2360 ---- ---- ---- ---- 369.80 +3.50 366.30 2365 ---- ---- ---- ---- 373.80 +3.50 370.30 2370 ---- ---- ---- ---- 377.90 +3.60 374.30 2375 ---- ---- ---- ---- 381.90 +3.60 378.30 2380 ---- ---- ---- ---- 385.90 +3.60 382.30 2385 ---- ---- ---- ---- 390.00 +3.70 386.30 2390 ---- ---- ---- ---- 394.00 +3.60 390.40 2395 ---- ---- ---- ---- 398.10 +3.70 394.40 2400 ---- ---- ---- ---- 402.20 +3.70 398.50 2405 ---- ---- ---- ---- 406.30 +3.70 402.60 2410 ---- ---- ---- ---- 410.40 +3.70 406.70 2415 ---- ---- ---- ---- 414.50 +3.70 410.80 2420 ---- ---- ---- ---- 418.60 +3.70 414.90 2425 ---- ---- ---- ---- 422.80 +3.80 419.00 2430 ---- ---- ---- ---- 426.90 +3.80 423.10 2435 ---- ---- ---- ---- 431.10 +3.80 427.30 2440 ---- ---- ---- ---- 435.20 +3.80 431.40 2445 ---- ---- ---- ---- 439.40 +3.80 435.60 2450 ---- ---- ---- ---- 443.60 +3.90 439.70 2455 ---- ---- ---- ---- 447.80 +3.90 443.90 2460 ---- ---- ---- ---- 452.00 +3.90 448.10 2465 ---- ---- ---- ---- 456.20 +3.90 452.30 2470 ---- ---- ---- ---- 460.40 +3.90 456.50 2475 ---- ---- ---- ---- 464.60 +3.90 460.70 2480 ---- ---- ---- ---- 468.90 +4.00 464.90 2490 ---- ---- ---- ---- 477.30 +3.90 473.40 2500 ---- ---- ---- ---- 485.90 +4.00 481.90 2510 ---- ---- ---- ---- 494.40 +4.00 490.40 2520 ---- ---- ---- ---- 503.00 +4.00 499.00 2525 ---- ---- ---- ---- 507.30 +4.00 503.30 2530 ---- ---- ---- ---- 511.60 +4.00 507.60 2540 ---- ---- ---- ---- 520.30 +4.10 516.20 2550 ---- ---- ---- ---- 529.00 +4.10 524.90 2560 ---- ---- ---- ---- 537.70 +4.10 533.60 2570 ---- ---- ---- ---- 546.40 +4.10 542.30 2575 ---- ---- ---- ---- 550.80 +4.20 546.60 2600 ---- ---- ---- ---- 572.80 +4.20 568.60 2625 ---- ---- ---- ---- 595.00 +4.30 590.70 2650 ---- ---- ---- ---- 617.30 +4.40 612.90 2675 ---- ---- ---- ---- 639.70 +4.40 635.30 2700 ---- ---- ---- ---- 662.30 +4.40 657.90 2725 ---- ---- ---- ---- 685.10 +4.50 680.60 2750 ---- ---- ---- ---- 707.90 +4.50 703.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 15.50 +.30 15.20 1375 ---- ---- ---- ---- 17.20 +.20 17.00 1400 ---- ---- ---- ---- 19.10 +.20 18.90 1425 ---- ---- ---- ---- 21.20 +.30 20.90 1450 ---- ---- ---- ---- 23.50 +.40 23.10 1475 ---- ---- ---- ---- 25.90 +.40 25.50 1500 ---- ---- ---- ---- 28.50 +.50 28.00 1525 ---- ---- ---- ---- 31.30 +.50 30.80 1530 ---- ---- ---- ---- 31.90 +.50 31.40 1540 ---- ---- ---- ---- 33.00 +.50 32.50 1550 ---- ---- ---- ---- 34.30 +.50 33.80 1560 ---- ---- ---- ---- 35.50 +.50 35.00 1570 ---- ---- ---- ---- 36.80 +.50 36.30 1575 ---- ---- ---- ---- 37.50 +.60 36.90 1580 ---- ---- ---- ---- 38.20 +.60 37.60 1590 ---- ---- ---- ---- 39.50 +.60 38.90 1600 ---- ---- ---- ---- 40.90 +.60 40.30 1610 ---- ---- ---- ---- 42.40 +.70 41.70 1620 ---- ---- ---- ---- 43.90 +.70 43.20 1625 ---- ---- ---- ---- 44.60 +.60 44.00 1630 ---- ---- ---- ---- 45.40 +.70 44.70 1635 ---- ---- ---- ---- 46.20 +.70 45.50 1640 ---- ---- ---- ---- 47.00 +.80 46.20 1645 ---- ---- ---- ---- 47.70 +.70 47.00 1650 ---- ---- ---- ---- 48.60 +.80 47.80 1655 ---- ---- ---- ---- 49.40 +.80 48.60 1660 ---- ---- ---- ---- 50.20 +.80 49.40 1665 ---- ---- ---- ---- 51.00 +.70 50.30 1670 ---- ---- ---- ---- 51.90 +.80 51.10 1675 ---- ---- ---- ---- 52.70 +.70 52.00 1680 ---- ---- ---- ---- 53.60 +.80 52.80 1685 ---- ---- ---- ---- 54.50 +.80 53.70 1690 ---- ---- ---- ---- 55.40 +.80 54.60 1695 ---- ---- ---- ---- 56.30 +.90 55.40 1700 ---- ---- ---- ---- 57.20 +.90 56.30 1705 ---- ---- ---- ---- 58.10 +.90 57.20 1710 ---- ---- ---- ---- 59.00 +.80 58.20 1715 ---- ---- ---- ---- 60.00 +.90 59.10 1720 ---- ---- ---- ---- 60.90 +.90 60.00 1725 ---- ---- ---- ---- 61.90 +.90 61.00 1730 ---- ---- ---- ---- 62.90 +.90 62.00 1735 ---- ---- ---- ---- 63.90 +1.00 62.90 1740 ---- ---- ---- ---- 64.90 +1.00 63.90 1745 ---- ---- ---- ---- 65.90 +1.00 64.90 1750 ---- ---- ---- ---- 66.90 +1.00 65.90 1755 ---- ---- ---- ---- 68.00 +1.00 67.00 1760 ---- ---- ---- ---- 69.00 +1.00 68.00 1765 ---- ---- ---- ---- 70.10 +1.00 69.10 1770 ---- ---- ---- ---- 71.20 +1.10 70.10 1775 ---- ---- ---- ---- 72.20 +1.00 71.20 1780 ---- ---- ---- ---- 73.30 +1.00 72.30 1785 ---- ---- ---- ---- 74.40 +1.00 73.40 1790 ---- ---- ---- ---- 75.60 +1.10 74.50 1795 ---- ---- ---- ---- 76.70 +1.10 75.60 1800 ---- ---- ---- ---- 77.90 +1.20 76.70 1805 ---- ---- ---- ---- 79.00 +1.10 77.90 1810 ---- ---- ---- ---- 80.20 +1.20 79.00 1815 ---- ---- ---- ---- 81.40 +1.20 80.20 1820 ---- ---- ---- ---- 82.60 +1.20 81.40 1825 ---- ---- ---- ---- 83.80 +1.20 82.60 1830 ---- ---- ---- ---- 85.00 +1.20 83.80 1835 ---- ---- ---- ---- 86.30 +1.30 85.00 1840 ---- ---- ---- ---- 87.50 +1.20 86.30 1845 ---- ---- ---- ---- 88.80 +1.30 87.50 1850 ---- ---- ---- ---- 90.10 +1.30 88.80 1855 ---- ---- ---- ---- 91.40 +1.30 90.10 1860 ---- ---- ---- ---- 92.70 +1.30 91.40 1865 ---- ---- ---- ---- 94.00 +1.30 92.70 1870 ---- ---- ---- ---- 95.30 +1.30 94.00 1875 ---- ---- ---- ---- 96.70 +1.40 95.30 1880 ---- ---- ---- ---- 98.10 +1.40 96.70 1885 ---- ---- ---- ---- 99.40 +1.40 98.00 1890 ---- ---- ---- ---- 100.80 +1.40 99.40 1895 ---- ---- ---- ---- 102.20 +1.40 100.80 1900 ---- ---- ---- ---- 103.70 +1.50 102.20 1905 ---- ---- ---- ---- 105.10 +1.50 103.60 1910 ---- ---- ---- ---- 106.50 +1.40 105.10 1915 ---- ---- ---- ---- 108.00 +1.50 106.50 1920 ---- ---- ---- ---- 109.50 +1.50 108.00 1925 ---- ---- ---- ---- 111.00 +1.50 109.50 1930 ---- ---- ---- ---- 112.50 +1.50 111.00 1935 ---- ---- ---- ---- 114.10 +1.60 112.50 1940 ---- ---- ---- ---- 115.60 +1.60 114.00 1945 ---- ---- ---- ---- 117.20 +1.60 115.60 1950 ---- ---- ---- ---- 118.80 +1.60 117.20 1955 ---- ---- ---- ---- 120.40 +1.60 118.80 1960 ---- ---- ---- ---- 122.10 +1.70 120.40 1965 ---- ---- ---- ---- 123.80 +1.70 122.10 1970 ---- ---- ---- ---- 125.50 +1.70 123.80 1975 ---- ---- ---- ---- 127.20 +1.70 125.50 1980 ---- ---- ---- ---- 129.00 +1.80 127.20 1985 ---- ---- ---- ---- 130.80 +1.80 129.00 1990 ---- ---- ---- ---- 132.60 +1.80 130.80 1995 ---- ---- ---- ---- 134.40 +1.80 132.60 2000 ---- ---- ---- ---- 136.30 +1.80 134.50 2005 ---- ---- ---- ---- 138.20 +1.80 136.40 2010 ---- ---- ---- ---- 140.20 +1.90 138.30 2015 ---- ---- ---- ---- 142.20 +1.90 140.30 2020 ---- ---- ---- ---- 144.20 +2.00 142.20 2025 ---- ---- ---- ---- 146.20 +1.90 144.30 2030 ---- ---- ---- ---- 148.30 +2.00 146.30 2035 ---- ---- ---- ---- 150.40 +2.00 148.40 2040 ---- ---- ---- ---- 152.60 +2.00 150.60 2045 ---- ---- ---- ---- 154.70 +2.00 152.70 2050 ---- ---- ---- ---- 157.00 +2.10 154.90 2055 ---- ---- ---- ---- 159.20 +2.10 157.10 2060 ---- ---- ---- ---- 161.50 +2.10 159.40 2065 ---- ---- ---- ---- 163.80 +2.10 161.70 2070 ---- ---- ---- ---- 166.20 +2.20 164.00 2075 ---- ---- ---- ---- 168.60 +2.20 166.40 2080 ---- ---- ---- ---- 171.00 +2.20 168.80 2085 ---- ---- ---- ---- 173.40 +2.20 171.20 2090 ---- ---- ---- ---- 175.90 +2.20 173.70 2095 ---- ---- ---- ---- 178.40 +2.20 176.20 2100 ---- ---- ---- ---- 180.90 +2.20 178.70 2105 ---- ---- ---- ---- 183.50 +2.30 181.20 2110 ---- ---- ---- ---- 186.10 +2.30 183.80 2115 ---- ---- ---- ---- 188.70 +2.30 186.40 2120 ---- ---- ---- ---- 191.40 +2.40 189.00 2125 ---- ---- ---- ---- 194.10 +2.40 191.70 2130 ---- ---- ---- ---- 196.80 +2.40 194.40 2135 ---- ---- ---- ---- 199.50 +2.40 197.10 2140 ---- ---- ---- ---- 202.30 +2.40 199.90 2145 ---- ---- ---- ---- 205.10 +2.40 202.70 2150 ---- ---- ---- ---- 208.00 +2.50 205.50 2155 ---- ---- ---- ---- 210.80 +2.50 208.30 2160 ---- ---- ---- ---- 213.70 +2.50 211.20 2165 ---- ---- ---- ---- 216.70 +2.60 214.10 2170 ---- ---- ---- ---- 219.60 +2.50 217.10 2175 ---- ---- ---- ---- 222.60 +2.60 220.00 2180 ---- ---- ---- ---- 225.70 +2.70 223.00 2185 ---- ---- ---- ---- 228.70 +2.60 226.10 2190 ---- ---- ---- ---- 231.80 +2.70 229.10 2195 ---- ---- ---- ---- 234.90 +2.70 232.20 2200 ---- ---- ---- ---- 238.10 +2.80 235.30 2205 ---- ---- ---- ---- 241.20 +2.70 238.50 2210 ---- ---- ---- ---- 244.40 +2.70 241.70 2215 ---- ---- ---- ---- 247.70 +2.80 244.90 2220 ---- ---- ---- ---- 250.90 +2.70 248.20 2225 ---- ---- ---- ---- 254.20 +2.80 251.40 2230 ---- ---- ---- ---- 257.60 +2.90 254.70 2235 ---- ---- ---- ---- 260.90 +2.80 258.10 2240 ---- ---- ---- ---- 264.30 +2.90 261.40 2245 ---- ---- ---- ---- 267.70 +2.90 264.80 2250 ---- ---- ---- ---- 271.10 +2.90 268.20 2255 ---- ---- ---- ---- 274.60 +3.00 271.60 2260 ---- ---- ---- ---- 278.00 +2.90 275.10 2265 ---- ---- ---- ---- 281.50 +2.90 278.60 2270 ---- ---- ---- ---- 285.00 +2.90 282.10 2275 ---- ---- ---- ---- 288.60 +3.00 285.60 2280 ---- ---- ---- ---- 292.20 +3.10 289.10 2285 ---- ---- ---- ---- 295.70 +3.00 292.70 2290 ---- ---- ---- ---- 299.30 +3.00 296.30 2295 ---- ---- ---- ---- 303.00 +3.10 299.90 2300 ---- ---- ---- ---- 306.60 +3.10 303.50 2305 ---- ---- ---- ---- 310.30 +3.20 307.10 2310 ---- ---- ---- ---- 314.00 +3.20 310.80 2315 ---- ---- ---- ---- 317.70 +3.20 314.50 2320 ---- ---- ---- ---- 321.40 +3.20 318.20 2325 ---- ---- ---- ---- 325.10 +3.20 321.90 2330 ---- ---- ---- ---- 328.90 +3.30 325.60 2335 ---- ---- ---- ---- 332.60 +3.20 329.40 2340 ---- ---- ---- ---- 336.40 +3.20 333.20 2345 ---- ---- ---- ---- 340.20 +3.30 336.90 2350 ---- ---- ---- ---- 344.00 +3.30 340.70 2355 ---- ---- ---- ---- 347.80 +3.30 344.50 2360 ---- ---- ---- ---- 351.70 +3.30 348.40 2365 ---- ---- ---- ---- 355.50 +3.30 352.20 2370 ---- ---- ---- ---- 359.40 +3.30 356.10 2375 ---- ---- ---- ---- 363.30 +3.40 359.90 2380 ---- ---- ---- ---- 367.20 +3.40 363.80 2385 ---- ---- ---- ---- 371.10 +3.40 367.70 2390 ---- ---- ---- ---- 375.00 +3.40 371.60 2395 ---- ---- ---- ---- 379.00 +3.50 375.50 2400 ---- ---- ---- ---- 382.90 +3.40 379.50 2405 ---- ---- ---- ---- 386.90 +3.50 383.40 2410 ---- ---- ---- ---- 390.80 +3.50 387.30 2415 ---- ---- ---- ---- 394.80 +3.50 391.30 2420 ---- ---- ---- ---- 398.80 +3.50 395.30 2425 ---- ---- ---- ---- 402.80 +3.50 399.30 2430 ---- ---- ---- ---- 406.80 +3.50 403.30 2435 ---- ---- ---- ---- 410.80 +3.50 407.30 2440 ---- ---- ---- ---- 414.90 +3.60 411.30 2445 ---- ---- ---- ---- 418.90 +3.60 415.30 2450 ---- ---- ---- ---- 422.90 +3.60 419.30 2455 ---- ---- ---- ---- 427.00 +3.60 423.40 2460 ---- ---- ---- ---- 431.10 +3.70 427.40 2465 ---- ---- ---- ---- 435.20 +3.70 431.50 2470 ---- ---- ---- ---- 439.20 +3.60 435.60 2475 ---- ---- ---- ---- 443.30 +3.60 439.70 2480 ---- ---- ---- ---- 447.40 +3.70 443.70 2485 ---- ---- ---- ---- 451.60 +3.80 447.80 2490 ---- ---- ---- ---- 455.70 +3.70 452.00 2495 ---- ---- ---- ---- 459.80 +3.70 456.10 2500 ---- ---- ---- ---- 464.00 +3.80 460.20 2510 ---- ---- ---- ---- 472.30 +3.80 468.50 2520 ---- ---- ---- ---- 480.60 +3.80 476.80 2525 ---- ---- ---- ---- 484.80 +3.80 481.00 2530 ---- ---- ---- ---- 489.00 +3.80 485.20 2540 ---- ---- ---- ---- 497.40 +3.90 493.50 2550 ---- ---- ---- ---- 505.80 +3.80 502.00 2560 ---- ---- ---- ---- 514.30 +3.90 510.40 2570 ---- ---- ---- ---- 522.80 +3.90 518.90 2575 ---- ---- ---- ---- 527.10 +4.00 523.10 2580 ---- ---- ---- ---- 531.30 +3.90 527.40 2590 ---- ---- ---- ---- 539.90 +4.00 535.90 2600 ---- ---- ---- ---- 548.50 +4.00 544.50 2625 ---- ---- ---- ---- 570.10 +4.10 566.00 2650 ---- ---- ---- ---- 591.80 +4.10 587.70 2675 ---- ---- ---- ---- 613.70 +4.10 609.60 2700 ---- ---- ---- ---- 635.80 +4.20 631.60 2725 ---- ---- ---- ---- 658.00 +4.30 653.70 2750 ---- ---- ---- ---- 680.30 +4.30 676.00 2775 ---- ---- ---- ---- 702.80 +4.40 698.40 2800 ---- ---- ---- ---- 725.40 +4.50 720.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 20.10 +.20 19.90 1375 ---- ---- ---- ---- 22.20 +.30 21.90 1400 ---- ---- ---- ---- 24.40 +.40 24.00 1425 ---- ---- ---- ---- 26.70 +.30 26.40 1450 ---- ---- ---- ---- 29.30 +.40 28.90 1475 ---- ---- ---- ---- 32.00 +.50 31.50 1500 ---- ---- ---- ---- 34.80 +.40 34.40 1525 ---- ---- ---- ---- 37.90 +.50 37.40 1550 ---- ---- ---- ---- 41.20 +.60 40.60 1560 ---- ---- ---- ---- 42.50 +.50 42.00 1570 ---- ---- ---- ---- 43.90 +.60 43.30 1575 ---- ---- ---- ---- 44.70 +.70 44.00 1580 ---- ---- ---- ---- 45.40 +.70 44.70 1590 ---- ---- ---- ---- 46.80 +.60 46.20 1600 ---- ---- ---- ---- 48.30 +.60 47.70 1610 ---- ---- ---- ---- 49.90 +.70 49.20 1620 ---- ---- ---- ---- 51.50 +.80 50.70 1625 ---- ---- ---- ---- 52.30 +.80 51.50 1630 ---- ---- ---- ---- 53.10 +.80 52.30 1640 ---- ---- ---- ---- 54.70 +.70 54.00 1650 ---- ---- ---- ---- 56.40 +.80 55.60 1655 ---- ---- ---- ---- 57.30 +.80 56.50 1660 ---- ---- ---- ---- 58.10 +.80 57.30 1665 ---- ---- ---- ---- 59.00 +.80 58.20 1670 ---- ---- ---- ---- 59.90 +.80 59.10 1675 ---- ---- ---- ---- 60.80 +.80 60.00 1680 ---- ---- ---- ---- 61.70 +.90 60.80 1685 ---- ---- ---- ---- 62.60 +.90 61.70 1690 ---- ---- ---- ---- 63.50 +.80 62.70 1695 ---- ---- ---- ---- 64.50 +.90 63.60 1700 ---- ---- ---- ---- 65.40 +.90 64.50 1705 ---- ---- ---- ---- 66.40 +.90 65.50 1710 ---- ---- ---- ---- 67.30 +.90 66.40 1715 ---- ---- ---- ---- 68.30 +.90 67.40 1720 ---- ---- ---- ---- 69.30 +.90 68.40 1725 ---- ---- ---- ---- 70.30 +1.00 69.30 1730 ---- ---- ---- ---- 71.30 +1.00 70.30 1735 ---- ---- ---- ---- 72.30 +1.00 71.30 1740 ---- ---- ---- ---- 73.40 +1.00 72.40 1745 ---- ---- ---- ---- 74.40 +1.00 73.40 1750 ---- ---- ---- ---- 75.50 +1.10 74.40 1755 ---- ---- ---- ---- 76.50 +1.00 75.50 1760 ---- ---- ---- ---- 77.60 +1.10 76.50 1765 ---- ---- ---- ---- 78.70 +1.10 77.60 1770 ---- ---- ---- ---- 79.80 +1.10 78.70 1775 ---- ---- ---- ---- 80.90 +1.10 79.80 1780 ---- ---- ---- ---- 82.00 +1.10 80.90 1785 ---- ---- ---- ---- 83.10 +1.10 82.00 1790 ---- ---- ---- ---- 84.30 +1.20 83.10 1795 ---- ---- ---- ---- 85.40 +1.10 84.30 1800 ---- ---- ---- ---- 86.60 +1.20 85.40 1805 ---- ---- ---- ---- 87.80 +1.20 86.60 1810 ---- ---- ---- ---- 89.00 +1.20 87.80 1815 ---- ---- ---- ---- 90.20 +1.20 89.00 1820 ---- ---- ---- ---- 91.40 +1.20 90.20 1825 ---- ---- ---- ---- 92.60 +1.20 91.40 1830 ---- ---- ---- ---- 93.80 +1.20 92.60 1835 ---- ---- ---- ---- 95.10 +1.30 93.80 1840 ---- ---- ---- ---- 96.30 +1.20 95.10 1845 ---- ---- ---- ---- 97.60 +1.30 96.30 1850 ---- ---- ---- ---- 98.90 +1.30 97.60 1855 ---- ---- ---- ---- 100.20 +1.30 98.90 1860 ---- ---- ---- ---- 101.50 +1.30 100.20 1865 ---- ---- ---- ---- 102.80 +1.30 101.50 1870 ---- ---- ---- ---- 104.20 +1.40 102.80 1875 ---- ---- ---- ---- 105.50 +1.40 104.10 1880 ---- ---- ---- ---- 106.90 +1.40 105.50 1885 ---- ---- ---- ---- 108.20 +1.40 106.80 1890 ---- ---- ---- ---- 109.60 +1.40 108.20 1895 ---- ---- ---- ---- 111.00 +1.40 109.60 1900 ---- ---- ---- ---- 112.40 +1.40 111.00 1905 ---- ---- ---- ---- 113.90 +1.50 112.40 1910 ---- ---- ---- ---- 115.30 +1.50 113.80 1915 ---- ---- ---- ---- 116.80 +1.60 115.20 1920 ---- ---- ---- ---- 118.20 +1.50 116.70 1925 ---- ---- ---- ---- 119.70 +1.50 118.20 1930 ---- ---- ---- ---- 121.20 +1.60 119.60 1935 ---- ---- ---- ---- 122.70 +1.60 121.10 1940 ---- ---- ---- ---- 124.20 +1.60 122.60 1945 ---- ---- ---- ---- 125.80 +1.60 124.20 1950 ---- ---- ---- ---- 127.40 +1.70 125.70 1955 ---- ---- ---- ---- 128.90 +1.60 127.30 1960 ---- ---- ---- ---- 130.50 +1.60 128.90 1965 ---- ---- ---- ---- 132.20 +1.70 130.50 1970 ---- ---- ---- ---- 133.80 +1.70 132.10 1975 ---- ---- ---- ---- 135.50 +1.70 133.80 1980 ---- ---- ---- ---- 137.20 +1.80 135.40 1985 ---- ---- ---- ---- 138.90 +1.80 137.10 1990 ---- ---- ---- ---- 140.70 +1.80 138.90 1995 ---- ---- ---- ---- 142.40 +1.80 140.60 2000 ---- ---- ---- ---- 144.20 +1.80 142.40 2005 ---- ---- ---- ---- 146.10 +1.90 144.20 2010 ---- ---- ---- ---- 147.90 +1.80 146.10 2015 ---- ---- ---- ---- 149.80 +1.80 148.00 2020 ---- ---- ---- ---- 151.80 +1.90 149.90 2025 ---- ---- ---- ---- 153.70 +1.90 151.80 2030 ---- ---- ---- ---- 155.70 +1.90 153.80 2035 ---- ---- ---- ---- 157.80 +2.00 155.80 2040 ---- ---- ---- ---- 159.80 +2.00 157.80 2045 ---- ---- ---- ---- 161.90 +2.00 159.90 2050 ---- ---- ---- ---- 164.10 +2.10 162.00 2055 ---- ---- ---- ---- 166.20 +2.00 164.20 2060 ---- ---- ---- ---- 168.40 +2.10 166.30 2065 ---- ---- ---- ---- 170.60 +2.00 168.60 2070 ---- ---- ---- ---- 172.90 +2.10 170.80 2075 ---- ---- ---- ---- 175.20 +2.10 173.10 2080 ---- ---- ---- ---- 177.50 +2.10 175.40 2085 ---- ---- ---- ---- 179.90 +2.20 177.70 2090 ---- ---- ---- ---- 182.30 +2.20 180.10 2095 ---- ---- ---- ---- 184.70 +2.20 182.50 2100 ---- ---- ---- ---- 187.20 +2.20 185.00 2105 ---- ---- ---- ---- 189.70 +2.30 187.40 2110 ---- ---- ---- ---- 192.20 +2.30 189.90 2115 ---- ---- ---- ---- 194.70 +2.30 192.40 2120 ---- ---- ---- ---- 197.30 +2.30 195.00 2125 ---- ---- ---- ---- 199.90 +2.30 197.60 2130 ---- ---- ---- ---- 202.50 +2.30 200.20 2135 ---- ---- ---- ---- 205.20 +2.40 202.80 2140 ---- ---- ---- ---- 207.90 +2.40 205.50 2145 ---- ---- ---- ---- 210.60 +2.40 208.20 2150 ---- ---- ---- ---- 213.40 +2.50 210.90 2155 ---- ---- ---- ---- 216.20 +2.50 213.70 2160 ---- ---- ---- ---- 219.00 +2.50 216.50 2165 ---- ---- ---- ---- 221.80 +2.50 219.30 2170 ---- ---- ---- ---- 224.70 +2.50 222.20 2175 ---- ---- ---- ---- 227.60 +2.60 225.00 2180 ---- ---- ---- ---- 230.50 +2.50 228.00 2185 ---- ---- ---- ---- 233.50 +2.60 230.90 2190 ---- ---- ---- ---- 236.50 +2.60 233.90 2195 ---- ---- ---- ---- 239.50 +2.60 236.90 2200 ---- ---- ---- ---- 242.60 +2.70 239.90 2205 ---- ---- ---- ---- 245.60 +2.60 243.00 2210 ---- ---- ---- ---- 248.80 +2.70 246.10 2215 ---- ---- ---- ---- 251.90 +2.70 249.20 2220 ---- ---- ---- ---- 255.10 +2.70 252.40 2225 ---- ---- ---- ---- 258.30 +2.70 255.60 2230 ---- ---- ---- ---- 261.50 +2.70 258.80 2235 ---- ---- ---- ---- 264.80 +2.80 262.00 2240 ---- ---- ---- ---- 268.10 +2.80 265.30 2245 ---- ---- ---- ---- 271.40 +2.80 268.60 2250 ---- ---- ---- ---- 274.80 +2.90 271.90 2255 ---- ---- ---- ---- 278.10 +2.80 275.30 2260 ---- ---- ---- ---- 281.50 +2.80 278.70 2265 ---- ---- ---- ---- 285.00 +2.90 282.10 2270 ---- ---- ---- ---- 288.40 +2.90 285.50 2275 ---- ---- ---- ---- 291.90 +3.00 288.90 2280 ---- ---- ---- ---- 295.40 +3.00 292.40 2285 ---- ---- ---- ---- 298.90 +3.00 295.90 2290 ---- ---- ---- ---- 302.40 +3.00 299.40 2295 ---- ---- ---- ---- 306.00 +3.00 303.00 2300 ---- ---- ---- ---- 309.60 +3.10 306.50 2305 ---- ---- ---- ---- 313.20 +3.10 310.10 2310 ---- ---- ---- ---- 316.80 +3.10 313.70 2315 ---- ---- ---- ---- 320.40 +3.10 317.30 2320 ---- ---- ---- ---- 324.10 +3.10 321.00 2325 ---- ---- ---- ---- 327.80 +3.20 324.60 2330 ---- ---- ---- ---- 331.50 +3.20 328.30 2335 ---- ---- ---- ---- 335.20 +3.20 332.00 2340 ---- ---- ---- ---- 338.90 +3.20 335.70 2345 ---- ---- ---- ---- 342.60 +3.20 339.40 2350 ---- ---- ---- ---- 346.40 +3.20 343.20 2355 ---- ---- ---- ---- 350.20 +3.30 346.90 2360 ---- ---- ---- ---- 354.00 +3.30 350.70 2365 ---- ---- ---- ---- 357.80 +3.30 354.50 2370 ---- ---- ---- ---- 361.60 +3.30 358.30 2375 ---- ---- ---- ---- 365.40 +3.30 362.10 2380 ---- ---- ---- ---- 369.30 +3.30 366.00 2385 ---- ---- ---- ---- 373.10 +3.30 369.80 2390 ---- ---- ---- ---- 377.00 +3.30 373.70 2395 ---- ---- ---- ---- 380.90 +3.40 377.50 2400 ---- ---- ---- ---- 384.80 +3.40 381.40 2405 ---- ---- ---- ---- 388.70 +3.40 385.30 2410 ---- ---- ---- ---- 392.60 +3.40 389.20 2415 ---- ---- ---- ---- 396.60 +3.50 393.10 2420 ---- ---- ---- ---- 400.50 +3.40 397.10 2425 ---- ---- ---- ---- 404.40 +3.40 401.00 2430 ---- ---- ---- ---- 408.40 +3.40 405.00 2435 ---- ---- ---- ---- 412.40 +3.50 408.90 2440 ---- ---- ---- ---- 416.40 +3.50 412.90 2445 ---- ---- ---- ---- 420.40 +3.50 416.90 2450 ---- ---- ---- ---- 424.40 +3.50 420.90 2455 ---- ---- ---- ---- 428.40 +3.50 424.90 2460 ---- ---- ---- ---- 432.40 +3.50 428.90 2465 ---- ---- ---- ---- 436.40 +3.50 432.90 2470 ---- ---- ---- ---- 440.50 +3.60 436.90 2475 ---- ---- ---- ---- 444.50 +3.60 440.90 2480 ---- ---- ---- ---- 448.60 +3.60 445.00 2485 ---- ---- ---- ---- 452.70 +3.70 449.00 2490 ---- ---- ---- ---- 456.70 +3.60 453.10 2495 ---- ---- ---- ---- 460.80 +3.60 457.20 2500 ---- ---- ---- ---- 464.90 +3.60 461.30 2505 ---- ---- ---- ---- 469.00 +3.60 465.40 2510 ---- ---- ---- ---- 473.10 +3.60 469.50 2515 ---- ---- ---- ---- 477.30 +3.70 473.60 2520 ---- ---- ---- ---- 481.40 +3.70 477.70 2525 ---- ---- ---- ---- 485.50 +3.70 481.80 2530 ---- ---- ---- ---- 489.70 +3.80 485.90 2540 ---- ---- ---- ---- 498.00 +3.80 494.20 2550 ---- ---- ---- ---- 506.30 +3.70 502.60 2560 ---- ---- ---- ---- 514.70 +3.80 510.90 2570 ---- ---- ---- ---- 523.10 +3.80 519.30 2575 ---- ---- ---- ---- 527.40 +3.90 523.50 2580 ---- ---- ---- ---- 531.60 +3.90 527.70 2590 ---- ---- ---- ---- 540.00 +3.80 536.20 2600 ---- ---- ---- ---- 548.50 +3.90 544.60 2610 ---- ---- ---- ---- 557.10 +4.00 553.10 2625 ---- ---- ---- ---- 569.90 +4.00 565.90 2650 ---- ---- ---- ---- 591.40 +4.00 587.40 2675 ---- ---- ---- ---- 613.10 +4.10 609.00 2700 ---- ---- ---- ---- 635.00 +4.20 630.80 2725 ---- ---- ---- ---- 656.90 +4.10 652.80 2750 ---- ---- ---- ---- 679.10 +4.30 674.80 2775 ---- ---- ---- ---- 701.30 +4.30 697.00 2800 ---- ---- ---- ---- 723.70 +4.40 719.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 26.30 +.40 25.90 1400 ---- ---- ---- ---- 28.70 +.40 28.30 1425 ---- ---- ---- ---- 31.20 +.40 30.80 1450 ---- ---- ---- ---- 34.00 +.50 33.50 1475 ---- ---- ---- ---- 36.90 +.50 36.40 1500 ---- ---- ---- ---- 40.00 +.60 39.40 1525 ---- ---- ---- ---- 43.20 +.50 42.70 1550 ---- ---- ---- ---- 46.70 +.60 46.10 1570 ---- ---- ---- ---- 49.60 +.70 48.90 1575 ---- ---- ---- ---- 50.30 +.60 49.70 1580 ---- ---- ---- ---- 51.10 +.70 50.40 1590 ---- ---- ---- ---- 52.60 +.70 51.90 1600 ---- ---- ---- ---- 54.20 +.70 53.50 1610 ---- ---- ---- ---- 55.80 +.70 55.10 1620 ---- ---- ---- ---- 57.40 +.70 56.70 1625 ---- ---- ---- ---- 58.30 +.80 57.50 1630 ---- ---- ---- ---- 59.10 +.80 58.30 1640 ---- ---- ---- ---- 60.80 +.80 60.00 1650 ---- ---- ---- ---- 62.50 +.80 61.70 1660 ---- ---- ---- ---- 64.30 +.80 63.50 1670 ---- ---- ---- ---- 66.10 +.80 65.30 1675 ---- ---- ---- ---- 67.10 +.90 66.20 1680 ---- ---- ---- ---- 68.00 +.90 67.10 1685 ---- ---- ---- ---- 68.90 +.90 68.00 1690 ---- ---- ---- ---- 69.90 +.90 69.00 1695 ---- ---- ---- ---- 70.80 +.90 69.90 1700 ---- ---- ---- ---- 71.80 +.90 70.90 1705 ---- ---- ---- ---- 72.80 +.90 71.90 1710 ---- ---- ---- ---- 73.80 +1.00 72.80 1715 ---- ---- ---- ---- 74.80 +1.00 73.80 1720 ---- ---- ---- ---- 75.80 +1.00 74.80 1725 ---- ---- ---- ---- 76.80 +1.00 75.80 1730 ---- ---- ---- ---- 77.80 +1.00 76.80 1735 ---- ---- ---- ---- 78.80 +1.00 77.80 1740 ---- ---- ---- ---- 79.90 +1.00 78.90 1745 ---- ---- ---- ---- 80.90 +1.00 79.90 1750 ---- ---- ---- ---- 82.00 +1.00 81.00 1755 ---- ---- ---- ---- 83.10 +1.10 82.00 1760 ---- ---- ---- ---- 84.20 +1.10 83.10 1765 ---- ---- ---- ---- 85.30 +1.10 84.20 1770 ---- ---- ---- ---- 86.40 +1.10 85.30 1775 ---- ---- ---- ---- 87.50 +1.10 86.40 1780 ---- ---- ---- ---- 88.60 +1.10 87.50 1785 ---- ---- ---- ---- 89.80 +1.20 88.60 1790 ---- ---- ---- ---- 90.90 +1.10 89.80 1795 ---- ---- ---- ---- 92.10 +1.20 90.90 1800 ---- ---- ---- ---- 93.20 +1.10 92.10 1805 ---- ---- ---- ---- 94.40 +1.10 93.30 1810 ---- ---- ---- ---- 95.60 +1.20 94.40 1815 ---- ---- ---- ---- 96.80 +1.20 95.60 1820 ---- ---- ---- ---- 98.00 +1.20 96.80 1825 ---- ---- ---- ---- 99.30 +1.30 98.00 1830 ---- ---- ---- ---- 100.50 +1.20 99.30 1835 ---- ---- ---- ---- 101.70 +1.20 100.50 1840 ---- ---- ---- ---- 103.00 +1.30 101.70 1845 ---- ---- ---- ---- 104.30 +1.30 103.00 1850 ---- ---- ---- ---- 105.60 +1.30 104.30 1855 ---- ---- ---- ---- 106.90 +1.40 105.50 1860 ---- ---- ---- ---- 108.20 +1.40 106.80 1865 ---- ---- ---- ---- 109.50 +1.40 108.10 1870 ---- ---- ---- ---- 110.80 +1.40 109.40 1875 ---- ---- ---- ---- 112.10 +1.30 110.80 1880 ---- ---- ---- ---- 113.50 +1.40 112.10 1885 ---- ---- ---- ---- 114.90 +1.50 113.40 1890 ---- ---- ---- ---- 116.20 +1.40 114.80 1895 ---- ---- ---- ---- 117.60 +1.40 116.20 1900 ---- ---- ---- ---- 119.00 +1.40 117.60 1905 ---- ---- ---- ---- 120.40 +1.50 118.90 1910 ---- ---- ---- ---- 121.80 +1.40 120.40 1915 ---- ---- ---- ---- 123.30 +1.50 121.80 1920 ---- ---- ---- ---- 124.70 +1.50 123.20 1925 ---- ---- ---- ---- 126.20 +1.60 124.60 1930 ---- ---- ---- ---- 127.60 +1.50 126.10 1935 ---- ---- ---- ---- 129.10 +1.50 127.60 1940 ---- ---- ---- ---- 130.60 +1.60 129.00 1945 ---- ---- ---- ---- 132.10 +1.60 130.50 1950 ---- ---- ---- ---- 133.70 +1.70 132.00 1955 ---- ---- ---- ---- 135.20 +1.60 133.60 1960 ---- ---- ---- ---- 136.70 +1.60 135.10 1965 ---- ---- ---- ---- 138.30 +1.70 136.60 1970 ---- ---- ---- ---- 139.90 +1.70 138.20 1975 ---- ---- ---- ---- 141.50 +1.70 139.80 1980 ---- ---- ---- ---- 143.10 +1.70 141.40 1985 ---- ---- ---- ---- 144.70 +1.70 143.00 1990 ---- ---- ---- ---- 146.40 +1.80 144.60 1995 ---- ---- ---- ---- 148.10 +1.80 146.30 2000 ---- ---- ---- ---- 149.70 +1.70 148.00 2005 ---- ---- ---- ---- 151.50 +1.80 149.70 2010 ---- ---- ---- ---- 153.20 +1.80 151.40 2015 ---- ---- ---- ---- 155.00 +1.90 153.10 2020 ---- ---- ---- ---- 156.70 +1.80 154.90 2025 ---- ---- ---- ---- 158.50 +1.80 156.70 2030 ---- ---- ---- ---- 160.40 +1.90 158.50 2035 ---- ---- ---- ---- 162.20 +1.90 160.30 2040 ---- ---- ---- ---- 164.10 +1.90 162.20 2045 ---- ---- ---- ---- 166.00 +1.90 164.10 2050 ---- ---- ---- ---- 168.00 +2.00 166.00 2055 ---- ---- ---- ---- 169.90 +1.90 168.00 2060 ---- ---- ---- ---- 172.00 +2.10 169.90 2065 ---- ---- ---- ---- 174.00 +2.00 172.00 2070 ---- ---- ---- ---- 176.10 +2.10 174.00 2075 ---- ---- ---- ---- 178.20 +2.00 176.20 2080 ---- ---- ---- ---- 180.40 +2.10 178.30 2085 ---- ---- ---- ---- 182.60 +2.10 180.50 2090 ---- ---- ---- ---- 184.90 +2.10 182.80 2095 ---- ---- ---- ---- 187.20 +2.10 185.10 2100 ---- ---- ---- ---- 189.60 +2.20 187.40 2105 ---- ---- ---- ---- 192.00 +2.20 189.80 2110 ---- ---- ---- ---- 194.40 +2.20 192.20 2115 ---- ---- ---- ---- 196.90 +2.20 194.70 2120 ---- ---- ---- ---- 199.40 +2.30 197.10 2125 ---- ---- ---- ---- 201.90 +2.30 199.60 2130 ---- ---- ---- ---- 204.40 +2.30 202.10 2135 ---- ---- ---- ---- 206.90 +2.30 204.60 2140 ---- ---- ---- ---- 209.50 +2.30 207.20 2145 ---- ---- ---- ---- 212.10 +2.40 209.70 2150 ---- ---- ---- ---- 214.70 +2.40 212.30 2155 ---- ---- ---- ---- 217.30 +2.40 214.90 2160 ---- ---- ---- ---- 220.00 +2.40 217.60 2165 ---- ---- ---- ---- 222.60 +2.40 220.20 2170 ---- ---- ---- ---- 225.40 +2.50 222.90 2175 ---- ---- ---- ---- 228.10 +2.50 225.60 2180 ---- ---- ---- ---- 230.90 +2.50 228.40 2185 ---- ---- ---- ---- 233.70 +2.50 231.20 2190 ---- ---- ---- ---- 236.50 +2.50 234.00 2195 ---- ---- ---- ---- 239.40 +2.60 236.80 2200 ---- ---- ---- ---- 242.30 +2.60 239.70 2205 ---- ---- ---- ---- 245.20 +2.60 242.60 2210 ---- ---- ---- ---- 248.20 +2.60 245.60 2215 ---- ---- ---- ---- 251.20 +2.60 248.60 2220 ---- ---- ---- ---- 254.20 +2.60 251.60 2225 ---- ---- ---- ---- 257.30 +2.60 254.70 2230 ---- ---- ---- ---- 260.40 +2.60 257.80 2235 ---- ---- ---- ---- 263.60 +2.70 260.90 2240 ---- ---- ---- ---- 266.80 +2.70 264.10 2245 ---- ---- ---- ---- 270.00 +2.70 267.30 2250 ---- ---- ---- ---- 273.30 +2.80 270.50 2255 ---- ---- ---- ---- 276.60 +2.80 273.80 2260 ---- ---- ---- ---- 279.90 +2.80 277.10 2265 ---- ---- ---- ---- 283.20 +2.80 280.40 2270 ---- ---- ---- ---- 286.60 +2.80 283.80 2275 ---- ---- ---- ---- 290.00 +2.80 287.20 2280 ---- ---- ---- ---- 293.40 +2.80 290.60 2285 ---- ---- ---- ---- 296.90 +2.90 294.00 2290 ---- ---- ---- ---- 300.40 +2.90 297.50 2295 ---- ---- ---- ---- 303.90 +2.90 301.00 2300 ---- ---- ---- ---- 307.40 +2.90 304.50 2305 ---- ---- ---- ---- 311.00 +2.90 308.10 2310 ---- ---- ---- ---- 314.60 +3.00 311.60 2315 ---- ---- ---- ---- 318.20 +3.00 315.20 2320 ---- ---- ---- ---- 321.80 +3.00 318.80 2325 ---- ---- ---- ---- 325.50 +3.00 322.50 2330 ---- ---- ---- ---- 329.10 +3.00 326.10 2335 ---- ---- ---- ---- 332.80 +3.00 329.80 2340 ---- ---- ---- ---- 336.50 +3.00 333.50 2345 ---- ---- ---- ---- 340.30 +3.10 337.20 2350 ---- ---- ---- ---- 344.00 +3.10 340.90 2355 ---- ---- ---- ---- 347.80 +3.10 344.70 2360 ---- ---- ---- ---- 351.60 +3.20 348.40 2365 ---- ---- ---- ---- 355.30 +3.10 352.20 2370 ---- ---- ---- ---- 359.20 +3.20 356.00 2375 ---- ---- ---- ---- 363.00 +3.20 359.80 2380 ---- ---- ---- ---- 366.80 +3.20 363.60 2385 ---- ---- ---- ---- 370.70 +3.30 367.40 2390 ---- ---- ---- ---- 374.50 +3.20 371.30 2395 ---- ---- ---- ---- 378.40 +3.30 375.10 2400 ---- ---- ---- ---- 382.20 +3.20 379.00 2405 ---- ---- ---- ---- 386.10 +3.20 382.90 2410 ---- ---- ---- ---- 390.00 +3.30 386.70 2415 ---- ---- ---- ---- 393.90 +3.30 390.60 2420 ---- ---- ---- ---- 397.80 +3.30 394.50 2425 ---- ---- ---- ---- 401.80 +3.40 398.40 2430 ---- ---- ---- ---- 405.70 +3.40 402.30 2435 ---- ---- ---- ---- 409.60 +3.40 406.20 2440 ---- ---- ---- ---- 413.50 +3.40 410.10 2445 ---- ---- ---- ---- 417.50 +3.40 414.10 2450 ---- ---- ---- ---- 421.40 +3.40 418.00 2455 ---- ---- ---- ---- 425.30 +3.40 421.90 2460 ---- ---- ---- ---- 429.30 +3.50 425.80 2465 ---- ---- ---- ---- 433.20 +3.40 429.80 2470 ---- ---- ---- ---- 437.20 +3.50 433.70 2475 ---- ---- ---- ---- 441.10 +3.50 437.60 2480 ---- ---- ---- ---- 445.10 +3.50 441.60 2485 ---- ---- ---- ---- 449.00 +3.50 445.50 2490 ---- ---- ---- ---- 453.00 +3.50 449.50 2495 ---- ---- ---- ---- 457.00 +3.60 453.40 2500 ---- ---- ---- ---- 461.00 +3.60 457.40 2505 ---- ---- ---- ---- 464.90 +3.50 461.40 2510 ---- ---- ---- ---- 468.90 +3.60 465.30 2515 ---- ---- ---- ---- 472.90 +3.60 469.30 2520 ---- ---- ---- ---- 476.90 +3.60 473.30 2525 ---- ---- ---- ---- 480.90 +3.60 477.30 2530 ---- ---- ---- ---- 484.90 +3.60 481.30 2535 ---- ---- ---- ---- 489.00 +3.70 485.30 2540 ---- ---- ---- ---- 493.00 +3.70 489.30 2550 ---- ---- ---- ---- 501.10 +3.70 497.40 2560 ---- ---- ---- ---- 509.20 +3.70 505.50 2570 ---- ---- ---- ---- 517.30 +3.70 513.60 2575 ---- ---- ---- ---- 521.40 +3.70 517.70 2580 ---- ---- ---- ---- 525.50 +3.70 521.80 2590 ---- ---- ---- ---- 533.70 +3.80 529.90 2600 ---- ---- ---- ---- 542.00 +3.80 538.20 2610 ---- ---- ---- ---- 550.20 +3.80 546.40 2620 ---- ---- ---- ---- 558.50 +3.80 554.70 2625 ---- ---- ---- ---- 562.70 +3.90 558.80 2630 ---- ---- ---- ---- 566.90 +3.90 563.00 2650 ---- ---- ---- ---- 583.60 +3.90 579.70 2675 ---- ---- ---- ---- 604.70 +4.00 600.70 2700 ---- ---- ---- ---- 625.90 +4.00 621.90 2725 ---- ---- ---- ---- 647.30 +4.10 643.20 2750 ---- ---- ---- ---- 668.90 +4.20 664.70 2775 ---- ---- ---- ---- 690.60 +4.20 686.40 2800 ---- ---- ---- ---- 712.40 +4.30 708.10 2825 ---- ---- ---- ---- 734.30 +4.30 730.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 34.80 +.40 34.40 1425 ---- ---- ---- ---- 37.60 +.50 37.10 1450 ---- ---- ---- ---- 40.50 +.50 40.00 1475 ---- ---- ---- ---- 43.70 +.60 43.10 1500 ---- ---- ---- ---- 46.90 +.50 46.40 1525 ---- ---- ---- ---- 50.40 +.60 49.80 1550 ---- ---- ---- ---- 54.00 +.60 53.40 1575 ---- ---- ---- ---- 57.90 +.70 57.20 1580 ---- ---- ---- ---- 58.70 +.70 58.00 1590 ---- ---- ---- ---- 60.30 +.80 59.50 1600 ---- ---- ---- ---- 61.90 +.70 61.20 1610 ---- ---- ---- ---- 63.60 +.80 62.80 1620 ---- ---- ---- ---- 65.30 +.80 64.50 1625 ---- ---- ---- ---- 66.10 +.80 65.30 1630 ---- ---- ---- ---- 67.00 +.80 66.20 1640 ---- ---- ---- ---- 68.70 +.80 67.90 1650 ---- ---- ---- ---- 70.50 +.80 69.70 1660 ---- ---- ---- ---- 72.40 +.90 71.50 1670 ---- ---- ---- ---- 74.20 +.90 73.30 1675 ---- ---- ---- ---- 75.20 +.90 74.30 1680 ---- ---- ---- ---- 76.10 +.90 75.20 1685 ---- ---- ---- ---- 77.10 +1.00 76.10 1690 ---- ---- ---- ---- 78.00 +.90 77.10 1695 ---- ---- ---- ---- 79.00 +.90 78.10 1700 ---- ---- ---- ---- 80.00 +1.00 79.00 1705 ---- ---- ---- ---- 81.00 +1.00 80.00 1710 ---- ---- ---- ---- 82.00 +1.00 81.00 1715 ---- ---- ---- ---- 83.00 +1.00 82.00 1720 ---- ---- ---- ---- 84.00 +1.00 83.00 1725 ---- ---- ---- ---- 85.10 +1.10 84.00 1730 ---- ---- ---- ---- 86.10 +1.00 85.10 1735 ---- ---- ---- ---- 87.10 +1.00 86.10 1740 ---- ---- ---- ---- 88.20 +1.00 87.20 1745 ---- ---- ---- ---- 89.30 +1.10 88.20 1750 ---- ---- ---- ---- 90.30 +1.00 89.30 1755 ---- ---- ---- ---- 91.40 +1.00 90.40 1760 ---- ---- ---- ---- 92.50 +1.10 91.40 1765 ---- ---- ---- ---- 93.60 +1.10 92.50 1770 ---- ---- ---- ---- 94.70 +1.10 93.60 1775 ---- ---- ---- ---- 95.90 +1.20 94.70 1780 ---- ---- ---- ---- 97.00 +1.10 95.90 1785 ---- ---- ---- ---- 98.10 +1.10 97.00 1790 ---- ---- ---- ---- 99.30 +1.20 98.10 1795 ---- ---- ---- ---- 100.50 +1.20 99.30 1800 ---- ---- ---- ---- 101.60 +1.20 100.40 1805 ---- ---- ---- ---- 102.80 +1.20 101.60 1810 ---- ---- ---- ---- 104.00 +1.20 102.80 1815 ---- ---- ---- ---- 105.20 +1.20 104.00 1820 ---- ---- ---- ---- 106.40 +1.20 105.20 1825 ---- ---- ---- ---- 107.60 +1.20 106.40 1830 ---- ---- ---- ---- 108.90 +1.30 107.60 1835 ---- ---- ---- ---- 110.10 +1.30 108.80 1840 ---- ---- ---- ---- 111.40 +1.30 110.10 1845 ---- ---- ---- ---- 112.60 +1.30 111.30 1850 ---- ---- ---- ---- 113.90 +1.30 112.60 1855 ---- ---- ---- ---- 115.20 +1.40 113.80 1860 ---- ---- ---- ---- 116.50 +1.40 115.10 1865 ---- ---- ---- ---- 117.80 +1.40 116.40 1870 ---- ---- ---- ---- 119.10 +1.40 117.70 1875 ---- ---- ---- ---- 120.40 +1.40 119.00 1880 ---- ---- ---- ---- 121.80 +1.50 120.30 1885 ---- ---- ---- ---- 123.10 +1.40 121.70 1890 ---- ---- ---- ---- 124.50 +1.50 123.00 1895 ---- ---- ---- ---- 125.80 +1.40 124.40 1900 ---- ---- ---- ---- 127.20 +1.50 125.70 1905 ---- ---- ---- ---- 128.60 +1.50 127.10 1910 ---- ---- ---- ---- 130.00 +1.50 128.50 1915 ---- ---- ---- ---- 131.40 +1.50 129.90 1920 ---- ---- ---- ---- 132.80 +1.50 131.30 1925 ---- ---- ---- ---- 134.30 +1.60 132.70 1930 ---- ---- ---- ---- 135.70 +1.60 134.10 1935 ---- ---- ---- ---- 137.20 +1.60 135.60 1940 ---- ---- ---- ---- 138.60 +1.60 137.00 1945 ---- ---- ---- ---- 140.10 +1.60 138.50 1950 ---- ---- ---- ---- 141.60 +1.60 140.00 1955 ---- ---- ---- ---- 143.10 +1.60 141.50 1960 ---- ---- ---- ---- 144.60 +1.60 143.00 1965 ---- ---- ---- ---- 146.20 +1.70 144.50 1970 ---- ---- ---- ---- 147.70 +1.70 146.00 1975 ---- ---- ---- ---- 149.30 +1.80 147.50 1980 ---- ---- ---- ---- 150.80 +1.70 149.10 1985 ---- ---- ---- ---- 152.40 +1.70 150.70 1990 ---- ---- ---- ---- 154.00 +1.70 152.30 1995 ---- ---- ---- ---- 155.70 +1.80 153.90 2000 ---- ---- ---- ---- 157.30 +1.80 155.50 2005 ---- ---- ---- ---- 159.00 +1.80 157.20 2010 ---- ---- ---- ---- 160.70 +1.80 158.90 2015 ---- ---- ---- ---- 162.40 +1.80 160.60 2020 ---- ---- ---- ---- 164.10 +1.80 162.30 2025 ---- ---- ---- ---- 165.90 +1.90 164.00 2030 ---- ---- ---- ---- 167.70 +1.90 165.80 2035 ---- ---- ---- ---- 169.50 +1.90 167.60 2040 ---- ---- ---- ---- 171.40 +1.90 169.50 2045 ---- ---- ---- ---- 173.30 +2.00 171.30 2050 ---- ---- ---- ---- 175.20 +2.00 173.20 2055 ---- ---- ---- ---- 177.10 +1.90 175.20 2060 ---- ---- ---- ---- 179.10 +2.00 177.10 2065 ---- ---- ---- ---- 181.10 +2.00 179.10 2070 ---- ---- ---- ---- 183.20 +2.00 181.20 2075 ---- ---- ---- ---- 185.30 +2.10 183.20 2080 ---- ---- ---- ---- 187.40 +2.10 185.30 2085 ---- ---- ---- ---- 189.50 +2.10 187.40 2090 ---- ---- ---- ---- 191.70 +2.10 189.60 2095 ---- ---- ---- ---- 193.90 +2.10 191.80 2100 ---- ---- ---- ---- 196.20 +2.20 194.00 2105 ---- ---- ---- ---- 198.50 +2.20 196.30 2110 ---- ---- ---- ---- 200.80 +2.20 198.60 2115 ---- ---- ---- ---- 203.10 +2.20 200.90 2120 ---- ---- ---- ---- 205.50 +2.20 203.30 2125 ---- ---- ---- ---- 207.90 +2.20 205.70 2130 ---- ---- ---- ---- 210.40 +2.30 208.10 2135 ---- ---- ---- ---- 212.90 +2.30 210.60 2140 ---- ---- ---- ---- 215.40 +2.30 213.10 2145 ---- ---- ---- ---- 217.90 +2.30 215.60 2150 ---- ---- ---- ---- 220.40 +2.30 218.10 2155 ---- ---- ---- ---- 223.00 +2.30 220.70 2160 ---- ---- ---- ---- 225.70 +2.40 223.30 2165 ---- ---- ---- ---- 228.30 +2.40 225.90 2170 ---- ---- ---- ---- 231.00 +2.40 228.60 2175 ---- ---- ---- ---- 233.70 +2.40 231.30 2180 ---- ---- ---- ---- 236.40 +2.40 234.00 2185 ---- ---- ---- ---- 239.20 +2.50 236.70 2190 ---- ---- ---- ---- 242.00 +2.50 239.50 2195 ---- ---- ---- ---- 244.80 +2.50 242.30 2200 ---- ---- ---- ---- 247.60 +2.50 245.10 2205 ---- ---- ---- ---- 250.50 +2.50 248.00 2210 ---- ---- ---- ---- 253.40 +2.50 250.90 2215 ---- ---- ---- ---- 256.40 +2.60 253.80 2220 ---- ---- ---- ---- 259.30 +2.60 256.70 2225 ---- ---- ---- ---- 262.30 +2.60 259.70 2230 ---- ---- ---- ---- 265.40 +2.70 262.70 2235 ---- ---- ---- ---- 268.40 +2.60 265.80 2240 ---- ---- ---- ---- 271.50 +2.60 268.90 2245 ---- ---- ---- ---- 274.70 +2.70 272.00 2250 ---- ---- ---- ---- 277.80 +2.70 275.10 2255 ---- ---- ---- ---- 281.00 +2.70 278.30 2260 ---- ---- ---- ---- 284.20 +2.70 281.50 2265 ---- ---- ---- ---- 287.50 +2.80 284.70 2270 ---- ---- ---- ---- 290.70 +2.70 288.00 2275 ---- ---- ---- ---- 294.00 +2.80 291.20 2280 ---- ---- ---- ---- 297.40 +2.80 294.60 2285 ---- ---- ---- ---- 300.70 +2.80 297.90 2290 ---- ---- ---- ---- 304.10 +2.80 301.30 2295 ---- ---- ---- ---- 307.50 +2.90 304.60 2300 ---- ---- ---- ---- 310.90 +2.80 308.10 2305 ---- ---- ---- ---- 314.40 +2.90 311.50 2310 ---- ---- ---- ---- 317.90 +2.90 315.00 2315 ---- ---- ---- ---- 321.40 +3.00 318.40 2320 ---- ---- ---- ---- 324.90 +3.00 321.90 2325 ---- ---- ---- ---- 328.40 +2.90 325.50 2330 ---- ---- ---- ---- 332.00 +3.00 329.00 2335 ---- ---- ---- ---- 335.60 +3.00 332.60 2340 ---- ---- ---- ---- 339.20 +3.00 336.20 2345 ---- ---- ---- ---- 342.80 +3.00 339.80 2350 ---- ---- ---- ---- 346.50 +3.10 343.40 2355 ---- ---- ---- ---- 350.10 +3.00 347.10 2360 ---- ---- ---- ---- 353.80 +3.10 350.70 2365 ---- ---- ---- ---- 357.50 +3.10 354.40 2370 ---- ---- ---- ---- 361.20 +3.10 358.10 2375 ---- ---- ---- ---- 364.90 +3.10 361.80 2380 ---- ---- ---- ---- 368.70 +3.20 365.50 2385 ---- ---- ---- ---- 372.40 +3.10 369.30 2390 ---- ---- ---- ---- 376.20 +3.20 373.00 2395 ---- ---- ---- ---- 380.00 +3.20 376.80 2400 ---- ---- ---- ---- 383.80 +3.20 380.60 2405 ---- ---- ---- ---- 387.60 +3.20 384.40 2410 ---- ---- ---- ---- 391.50 +3.30 388.20 2415 ---- ---- ---- ---- 395.30 +3.30 392.00 2420 ---- ---- ---- ---- 399.20 +3.30 395.90 2425 ---- ---- ---- ---- 403.00 +3.30 399.70 2430 ---- ---- ---- ---- 406.90 +3.30 403.60 2435 ---- ---- ---- ---- 410.80 +3.30 407.50 2440 ---- ---- ---- ---- 414.70 +3.30 411.40 2445 ---- ---- ---- ---- 418.60 +3.30 415.30 2450 ---- ---- ---- ---- 422.60 +3.40 419.20 2455 ---- ---- ---- ---- 426.50 +3.40 423.10 2460 ---- ---- ---- ---- 430.40 +3.40 427.00 2465 ---- ---- ---- ---- 434.40 +3.40 431.00 2470 ---- ---- ---- ---- 438.40 +3.50 434.90 2475 ---- ---- ---- ---- 442.30 +3.40 438.90 2480 ---- ---- ---- ---- 446.30 +3.40 442.90 2485 ---- ---- ---- ---- 450.30 +3.50 446.80 2490 ---- ---- ---- ---- 454.30 +3.50 450.80 2495 ---- ---- ---- ---- 458.30 +3.50 454.80 2500 ---- ---- ---- ---- 462.30 +3.50 458.80 2505 ---- ---- ---- ---- 466.40 +3.60 462.80 2510 ---- ---- ---- ---- 470.40 +3.50 466.90 2515 ---- ---- ---- ---- 474.40 +3.50 470.90 2520 ---- ---- ---- ---- 478.50 +3.60 474.90 2525 ---- ---- ---- ---- 482.60 +3.60 479.00 2530 ---- ---- ---- ---- 486.60 +3.60 483.00 2535 ---- ---- ---- ---- 490.70 +3.60 487.10 2540 ---- ---- ---- ---- 494.80 +3.60 491.20 2545 ---- ---- ---- ---- 498.90 +3.60 495.30 2550 ---- ---- ---- ---- 503.00 +3.70 499.30 2560 ---- ---- ---- ---- 511.20 +3.70 507.50 2570 ---- ---- ---- ---- 519.50 +3.70 515.80 2575 ---- ---- ---- ---- 523.60 +3.70 519.90 2580 ---- ---- ---- ---- 527.80 +3.80 524.00 2590 ---- ---- ---- ---- 536.10 +3.80 532.30 2600 ---- ---- ---- ---- 544.40 +3.70 540.70 2610 ---- ---- ---- ---- 552.80 +3.80 549.00 2620 ---- ---- ---- ---- 561.20 +3.80 557.40 2625 ---- ---- ---- ---- 565.40 +3.80 561.60 2630 ---- ---- ---- ---- 569.60 +3.80 565.80 2640 ---- ---- ---- ---- 578.10 +3.90 574.20 2650 ---- ---- ---- ---- 586.60 +3.90 582.70 2675 ---- ---- ---- ---- 607.90 +3.90 604.00 2700 ---- ---- ---- ---- 629.40 +4.00 625.40 2725 ---- ---- ---- ---- 651.00 +4.00 647.00 2750 ---- ---- ---- ---- 672.80 +4.10 668.70 2775 ---- ---- ---- ---- 694.70 +4.20 690.50 2800 ---- ---- ---- ---- 716.70 +4.20 712.50 2825 ---- ---- ---- ---- 738.80 +4.20 734.60 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 72.50 +.80 71.70 1650 ---- ---- ---- ---- 77.00 +.90 76.10 1675 ---- ---- ---- ---- 81.70 +.90 80.80 1700 ---- ---- ---- ---- 86.60 +1.00 85.60 1725 ---- ---- ---- ---- 91.70 +1.00 90.70 1750 ---- ---- ---- ---- 97.00 +1.10 95.90 1775 ---- ---- ---- ---- 102.60 +1.20 101.40 1800 ---- ---- ---- ---- 108.30 +1.20 107.10 1820 ---- ---- ---- ---- 113.10 +1.30 111.80 1825 ---- ---- ---- ---- 114.30 +1.30 113.00 1830 ---- ---- ---- ---- 115.50 +1.30 114.20 1840 ---- ---- ---- ---- 118.00 +1.30 116.70 1850 ---- ---- ---- ---- 120.50 +1.30 119.20 1860 ---- ---- ---- ---- 123.00 +1.30 121.70 1870 ---- ---- ---- ---- 125.60 +1.40 124.20 1875 ---- ---- ---- ---- 126.90 +1.40 125.50 1880 ---- ---- ---- ---- 128.30 +1.50 126.80 1890 ---- ---- ---- ---- 130.90 +1.40 129.50 1900 ---- ---- ---- ---- 133.60 +1.40 132.20 1910 ---- ---- ---- ---- 136.40 +1.50 134.90 1915 ---- ---- ---- ---- 137.80 +1.60 136.20 1920 ---- ---- ---- ---- 139.20 +1.60 137.60 1925 ---- ---- ---- ---- 140.60 +1.60 139.00 1930 ---- ---- ---- ---- 142.00 +1.60 140.40 1935 ---- ---- ---- ---- 143.40 +1.60 141.80 1940 ---- ---- ---- ---- 144.90 +1.60 143.30 1945 ---- ---- ---- ---- 146.30 +1.60 144.70 1950 ---- ---- ---- ---- 147.80 +1.60 146.20 1955 ---- ---- ---- ---- 149.20 +1.60 147.60 1960 ---- ---- ---- ---- 150.70 +1.60 149.10 1965 ---- ---- ---- ---- 152.20 +1.60 150.60 1970 ---- ---- ---- ---- 153.70 +1.70 152.00 1975 ---- ---- ---- ---- 155.20 +1.70 153.50 1980 ---- ---- ---- ---- 156.80 +1.70 155.10 1985 ---- ---- ---- ---- 158.30 +1.70 156.60 1990 ---- ---- ---- ---- 159.90 +1.80 158.10 1995 ---- ---- ---- ---- 161.40 +1.70 159.70 2000 ---- ---- ---- ---- 163.00 +1.80 161.20 2005 ---- ---- ---- ---- 164.60 +1.80 162.80 2010 ---- ---- ---- ---- 166.20 +1.80 164.40 2015 ---- ---- ---- ---- 167.90 +1.90 166.00 2020 ---- ---- ---- ---- 169.50 +1.80 167.70 2025 ---- ---- ---- ---- 171.20 +1.90 169.30 2030 ---- ---- ---- ---- 172.90 +1.90 171.00 2035 ---- ---- ---- ---- 174.60 +1.90 172.70 2040 ---- ---- ---- ---- 176.40 +1.90 174.50 2045 ---- ---- ---- ---- 178.10 +1.90 176.20 2050 ---- ---- ---- ---- 180.00 +2.00 178.00 2055 ---- ---- ---- ---- 181.80 +2.00 179.80 2060 ---- ---- ---- ---- 183.60 +1.90 181.70 2065 ---- ---- ---- ---- 185.50 +1.90 183.60 2070 ---- ---- ---- ---- 187.50 +2.00 185.50 2075 ---- ---- ---- ---- 189.40 +2.00 187.40 2080 ---- ---- ---- ---- 191.40 +2.00 189.40 2085 ---- ---- ---- ---- 193.40 +2.00 191.40 2090 ---- ---- ---- ---- 195.50 +2.10 193.40 2095 ---- ---- ---- ---- 197.60 +2.10 195.50 2100 ---- ---- ---- ---- 199.70 +2.10 197.60 2105 ---- ---- ---- ---- 201.80 +2.10 199.70 2110 ---- ---- ---- ---- 204.00 +2.10 201.90 2115 ---- ---- ---- ---- 206.30 +2.20 204.10 2120 ---- ---- ---- ---- 208.50 +2.20 206.30 2125 ---- ---- ---- ---- 210.80 +2.20 208.60 2130 ---- ---- ---- ---- 213.10 +2.20 210.90 2135 ---- ---- ---- ---- 215.50 +2.20 213.30 2140 ---- ---- ---- ---- 217.90 +2.30 215.60 2145 ---- ---- ---- ---- 220.30 +2.30 218.00 2150 ---- ---- ---- ---- 222.80 +2.30 220.50 2155 ---- ---- ---- ---- 225.20 +2.30 222.90 2160 ---- ---- ---- ---- 227.70 +2.30 225.40 2165 ---- ---- ---- ---- 230.30 +2.30 228.00 2170 ---- ---- ---- ---- 232.90 +2.40 230.50 2175 ---- ---- ---- ---- 235.50 +2.40 233.10 2180 ---- ---- ---- ---- 238.10 +2.40 235.70 2185 ---- ---- ---- ---- 240.70 +2.40 238.30 2190 ---- ---- ---- ---- 243.40 +2.40 241.00 2195 ---- ---- ---- ---- 246.10 +2.40 243.70 2200 ---- ---- ---- ---- 248.90 +2.50 246.40 2205 ---- ---- ---- ---- 251.60 +2.50 249.10 2210 ---- ---- ---- ---- 254.40 +2.50 251.90 2215 ---- ---- ---- ---- 257.30 +2.60 254.70 2220 ---- ---- ---- ---- 260.10 +2.50 257.60 2225 ---- ---- ---- ---- 263.00 +2.60 260.40 2230 ---- ---- ---- ---- 265.90 +2.60 263.30 2235 ---- ---- ---- ---- 268.90 +2.60 266.30 2240 ---- ---- ---- ---- 271.80 +2.60 269.20 2245 ---- ---- ---- ---- 274.80 +2.60 272.20 2250 ---- ---- ---- ---- 277.90 +2.70 275.20 2255 ---- ---- ---- ---- 281.00 +2.70 278.30 2260 ---- ---- ---- ---- 284.10 +2.70 281.40 2265 ---- ---- ---- ---- 287.20 +2.70 284.50 2270 ---- ---- ---- ---- 290.40 +2.80 287.60 2275 ---- ---- ---- ---- 293.50 +2.70 290.80 2280 ---- ---- ---- ---- 296.80 +2.80 294.00 2285 ---- ---- ---- ---- 300.00 +2.70 297.30 2290 ---- ---- ---- ---- 303.30 +2.80 300.50 2295 ---- ---- ---- ---- 306.60 +2.80 303.80 2300 ---- ---- ---- ---- 309.90 +2.80 307.10 2305 ---- ---- ---- ---- 313.30 +2.80 310.50 2310 ---- ---- ---- ---- 316.70 +2.90 313.80 2315 ---- ---- ---- ---- 320.10 +2.90 317.20 2320 ---- ---- ---- ---- 323.50 +2.80 320.70 2325 ---- ---- ---- ---- 327.00 +2.90 324.10 2330 ---- ---- ---- ---- 330.50 +2.90 327.60 2335 ---- ---- ---- ---- 334.00 +2.90 331.10 2340 ---- ---- ---- ---- 337.50 +2.90 334.60 2345 ---- ---- ---- ---- 341.10 +3.00 338.10 2350 ---- ---- ---- ---- 344.70 +3.00 341.70 2355 ---- ---- ---- ---- 348.20 +3.00 345.20 2360 ---- ---- ---- ---- 351.90 +3.10 348.80 2365 ---- ---- ---- ---- 355.50 +3.00 352.50 2370 ---- ---- ---- ---- 359.10 +3.00 356.10 2375 ---- ---- ---- ---- 362.80 +3.10 359.70 2380 ---- ---- ---- ---- 366.50 +3.10 363.40 2385 ---- ---- ---- ---- 370.20 +3.10 367.10 2390 ---- ---- ---- ---- 373.90 +3.10 370.80 2395 ---- ---- ---- ---- 377.60 +3.10 374.50 2400 ---- ---- ---- ---- 381.40 +3.20 378.20 2405 ---- ---- ---- ---- 385.20 +3.20 382.00 2410 ---- ---- ---- ---- 388.90 +3.10 385.80 2415 ---- ---- ---- ---- 392.70 +3.20 389.50 2420 ---- ---- ---- ---- 396.50 +3.20 393.30 2425 ---- ---- ---- ---- 400.40 +3.30 397.10 2430 ---- ---- ---- ---- 404.20 +3.20 401.00 2435 ---- ---- ---- ---- 408.10 +3.30 404.80 2440 ---- ---- ---- ---- 411.90 +3.30 408.60 2445 ---- ---- ---- ---- 415.80 +3.30 412.50 2450 ---- ---- ---- ---- 419.70 +3.30 416.40 2455 ---- ---- ---- ---- 423.60 +3.30 420.30 2460 ---- ---- ---- ---- 427.50 +3.30 424.20 2465 ---- ---- ---- ---- 431.40 +3.30 428.10 2470 ---- ---- ---- ---- 435.30 +3.30 432.00 2475 ---- ---- ---- ---- 439.30 +3.40 435.90 2480 ---- ---- ---- ---- 443.20 +3.40 439.80 2485 ---- ---- ---- ---- 447.20 +3.40 443.80 2490 ---- ---- ---- ---- 451.10 +3.40 447.70 2495 ---- ---- ---- ---- 455.10 +3.40 451.70 2500 ---- ---- ---- ---- 459.10 +3.40 455.70 2505 ---- ---- ---- ---- 463.10 +3.50 459.60 2510 ---- ---- ---- ---- 467.10 +3.50 463.60 2515 ---- ---- ---- ---- 471.10 +3.50 467.60 2520 ---- ---- ---- ---- 475.10 +3.50 471.60 2525 ---- ---- ---- ---- 479.10 +3.50 475.60 2530 ---- ---- ---- ---- 483.20 +3.50 479.70 2535 ---- ---- ---- ---- 487.20 +3.50 483.70 2540 ---- ---- ---- ---- 491.30 +3.60 487.70 2545 ---- ---- ---- ---- 495.30 +3.50 491.80 2550 ---- ---- ---- ---- 499.40 +3.60 495.80 2555 ---- ---- ---- ---- 503.50 +3.60 499.90 2560 ---- ---- ---- ---- 507.60 +3.60 504.00 2565 ---- ---- ---- ---- 511.60 +3.60 508.00 2570 ---- ---- ---- ---- 515.70 +3.60 512.10 2575 ---- ---- ---- ---- 519.90 +3.70 516.20 2580 ---- ---- ---- ---- 524.00 +3.70 520.30 2590 ---- ---- ---- ---- 532.20 +3.60 528.60 2600 ---- ---- ---- ---- 540.50 +3.70 536.80 2610 ---- ---- ---- ---- 548.80 +3.70 545.10 2620 ---- ---- ---- ---- 557.10 +3.70 553.40 2625 ---- ---- ---- ---- 561.30 +3.70 557.60 2630 ---- ---- ---- ---- 565.50 +3.70 561.80 2640 ---- ---- ---- ---- 573.90 +3.80 570.10 2650 ---- ---- ---- ---- 582.30 +3.80 578.50 2660 ---- ---- ---- ---- 590.80 +3.90 586.90 2675 ---- ---- ---- ---- 603.50 +3.90 599.60 2700 ---- ---- ---- ---- 624.80 +3.90 620.90 2725 ---- ---- ---- ---- 646.30 +4.00 642.30 2750 ---- ---- ---- ---- 667.90 +4.00 663.90 2775 ---- ---- ---- ---- 689.70 +4.10 685.60 2800 ---- ---- ---- ---- 711.50 +4.10 707.40 2825 ---- ---- ---- ---- 733.50 +4.10 729.40 2850 ---- ---- ---- ---- 755.70 +4.20 751.50 OG JUN29 Gold Option PUT 1725 ---- ---- ---- ---- 98.30 +1.10 97.20 1750 ---- ---- ---- ---- 103.70 +1.20 102.50 1775 ---- ---- ---- ---- 109.20 +1.20 108.00 1800 ---- ---- ---- ---- 115.00 +1.20 113.80 1825 ---- ---- ---- ---- 121.00 +1.30 119.70 1850 ---- ---- ---- ---- 127.20 +1.40 125.80 1875 ---- ---- ---- ---- 133.60 +1.40 132.20 1900 ---- ---- ---- ---- 140.30 +1.50 138.80 1920 ---- ---- ---- ---- 145.80 +1.60 144.20 1925 ---- ---- ---- ---- 147.20 +1.60 145.60 1930 ---- ---- ---- ---- 148.60 +1.60 147.00 1940 ---- ---- ---- ---- 151.40 +1.60 149.80 1950 ---- ---- ---- ---- 154.30 +1.60 152.70 1960 ---- ---- ---- ---- 157.20 +1.60 155.60 1970 ---- ---- ---- ---- 160.20 +1.70 158.50 1975 ---- ---- ---- ---- 161.70 +1.70 160.00 1980 ---- ---- ---- ---- 163.20 +1.70 161.50 1990 ---- ---- ---- ---- 166.20 +1.70 164.50 2000 ---- ---- ---- ---- 169.30 +1.70 167.60 2010 ---- ---- ---- ---- 172.50 +1.80 170.70 2015 ---- ---- ---- ---- 174.10 ---- ---- 2020 ---- ---- ---- ---- 175.70 +1.80 173.90 2025 ---- ---- ---- ---- 177.30 +1.80 175.50 2030 ---- ---- ---- ---- 179.00 +1.90 177.10 2035 ---- ---- ---- ---- 180.70 +1.90 178.80 2040 ---- ---- ---- ---- 182.40 +1.90 180.50 2045 ---- ---- ---- ---- 184.10 +1.90 182.20 2050 ---- ---- ---- ---- 185.80 +1.90 183.90 2055 ---- ---- ---- ---- 187.60 +1.90 185.70 2060 ---- ---- ---- ---- 189.40 +2.00 187.40 2065 ---- ---- ---- ---- 191.20 +1.90 189.30 2070 ---- ---- ---- ---- 193.10 +2.00 191.10 2075 ---- ---- ---- ---- 195.00 +2.00 193.00 2080 ---- ---- ---- ---- 196.90 +2.00 194.90 2085 ---- ---- ---- ---- 198.90 +2.10 196.80 2090 ---- ---- ---- ---- 200.80 +2.00 198.80 2095 ---- ---- ---- ---- 202.90 +2.10 200.80 2100 ---- ---- ---- ---- 204.90 +2.10 202.80 2105 ---- ---- ---- ---- 207.00 +2.10 204.90 2110 ---- ---- ---- ---- 209.10 +2.10 207.00 2115 ---- ---- ---- ---- 211.30 +2.20 209.10 2120 ---- ---- ---- ---- 213.50 +2.20 211.30 2125 ---- ---- ---- ---- 215.70 +2.20 213.50 2130 ---- ---- ---- ---- 217.90 +2.20 215.70 2135 ---- ---- ---- ---- 220.20 +2.20 218.00 2140 ---- ---- ---- ---- 222.50 +2.20 220.30 2145 ---- ---- ---- ---- 224.90 +2.20 222.70 2150 ---- ---- ---- ---- 227.30 +2.30 225.00 2155 ---- ---- ---- ---- 229.70 +2.30 227.40 2160 ---- ---- ---- ---- 232.20 +2.30 229.90 2165 ---- ---- ---- ---- 234.60 +2.30 232.30 2170 ---- ---- ---- ---- 237.20 +2.40 234.80 2175 ---- ---- ---- ---- 239.70 +2.40 237.30 2180 ---- ---- ---- ---- 242.30 +2.40 239.90 2185 ---- ---- ---- ---- 244.90 +2.40 242.50 2190 ---- ---- ---- ---- 247.50 +2.40 245.10 2195 ---- ---- ---- ---- 250.10 +2.40 247.70 2200 ---- ---- ---- ---- 252.80 +2.40 250.40 2205 ---- ---- ---- ---- 255.50 +2.50 253.00 2210 ---- ---- ---- ---- 258.20 +2.40 255.80 2215 ---- ---- ---- ---- 261.00 +2.50 258.50 2220 ---- ---- ---- ---- 263.80 +2.50 261.30 2225 ---- ---- ---- ---- 266.60 +2.50 264.10 2230 ---- ---- ---- ---- 269.50 +2.60 266.90 2235 ---- ---- ---- ---- 272.40 +2.60 269.80 2240 ---- ---- ---- ---- 275.30 +2.60 272.70 2245 ---- ---- ---- ---- 278.20 +2.60 275.60 2250 ---- ---- ---- ---- 281.20 +2.60 278.60 2255 ---- ---- ---- ---- 284.20 +2.60 281.60 2260 ---- ---- ---- ---- 287.30 +2.70 284.60 2265 ---- ---- ---- ---- 290.30 +2.60 287.70 2270 ---- ---- ---- ---- 293.40 +2.60 290.80 2275 ---- ---- ---- ---- 296.60 +2.70 293.90 2280 ---- ---- ---- ---- 299.80 +2.80 297.00 2285 ---- ---- ---- ---- 303.00 +2.80 300.20 2290 ---- ---- ---- ---- 306.20 +2.70 303.50 2295 ---- ---- ---- ---- 309.50 +2.80 306.70 2300 ---- ---- ---- ---- 312.80 +2.80 310.00 2305 ---- ---- ---- ---- 316.10 +2.80 313.30 2310 ---- ---- ---- ---- 319.40 +2.80 316.60 2315 ---- ---- ---- ---- 322.80 +2.80 320.00 2320 ---- ---- ---- ---- 326.20 +2.80 323.40 2325 ---- ---- ---- ---- 329.60 +2.80 326.80 2330 ---- ---- ---- ---- 333.10 +2.90 330.20 2335 ---- ---- ---- ---- 336.60 +2.90 333.70 2340 ---- ---- ---- ---- 340.00 +2.90 337.10 2345 ---- ---- ---- ---- 343.60 +3.00 340.60 2350 ---- ---- ---- ---- 347.10 +3.00 344.10 2355 ---- ---- ---- ---- 350.60 +2.90 347.70 2360 ---- ---- ---- ---- 354.20 +3.00 351.20 2365 ---- ---- ---- ---- 357.70 +2.90 354.80 2370 ---- ---- ---- ---- 361.30 +3.00 358.30 2375 ---- ---- ---- ---- 364.90 +3.00 361.90 2380 ---- ---- ---- ---- 368.50 +3.00 365.50 2385 ---- ---- ---- ---- 372.20 +3.10 369.10 2390 ---- ---- ---- ---- 375.80 +3.10 372.70 2395 ---- ---- ---- ---- 379.50 +3.10 376.40 2400 ---- ---- ---- ---- 383.10 +3.10 380.00 2405 ---- ---- ---- ---- 386.80 +3.10 383.70 2410 ---- ---- ---- ---- 390.50 +3.20 387.30 2415 ---- ---- ---- ---- 394.10 +3.10 391.00 2420 ---- ---- ---- ---- 397.80 +3.10 394.70 2425 ---- ---- ---- ---- 401.50 +3.10 398.40 2430 ---- ---- ---- ---- 405.30 +3.20 402.10 2435 ---- ---- ---- ---- 409.00 +3.20 405.80 2440 ---- ---- ---- ---- 412.70 +3.20 409.50 2445 ---- ---- ---- ---- 416.50 +3.30 413.20 2450 ---- ---- ---- ---- 420.20 +3.20 417.00 2455 ---- ---- ---- ---- 424.00 +3.30 420.70 2460 ---- ---- ---- ---- 427.80 +3.30 424.50 2465 ---- ---- ---- ---- 431.60 +3.30 428.30 2470 ---- ---- ---- ---- 435.40 +3.30 432.10 2475 ---- ---- ---- ---- 439.20 +3.30 435.90 2480 ---- ---- ---- ---- 443.00 +3.30 439.70 2485 ---- ---- ---- ---- 446.80 +3.30 443.50 2490 ---- ---- ---- ---- 450.70 +3.40 447.30 2495 ---- ---- ---- ---- 454.50 +3.40 451.10 2500 ---- ---- ---- ---- 458.40 +3.40 455.00 2505 ---- ---- ---- ---- 462.20 +3.40 458.80 2510 ---- ---- ---- ---- 466.10 +3.40 462.70 2515 ---- ---- ---- ---- 470.00 +3.50 466.50 2520 ---- ---- ---- ---- 473.90 +3.50 470.40 2525 ---- ---- ---- ---- 477.80 +3.50 474.30 2530 ---- ---- ---- ---- 481.70 +3.50 478.20 2540 ---- ---- ---- ---- 489.50 +3.50 486.00 2550 ---- ---- ---- ---- 497.40 +3.60 493.80 2560 ---- ---- ---- ---- 505.30 +3.60 501.70 2570 ---- ---- ---- ---- 513.20 +3.60 509.60 2575 ---- ---- ---- ---- 517.20 +3.60 513.60 2580 ---- ---- ---- ---- 521.20 +3.60 517.60 2590 ---- ---- ---- ---- 529.20 +3.70 525.50 2600 ---- ---- ---- ---- 537.20 +3.70 533.50 2610 ---- ---- ---- ---- 545.30 +3.70 541.60 2625 ---- ---- ---- ---- 557.40 +3.70 553.70 2650 ---- ---- ---- ---- 577.80 +3.80 574.00 2675 ---- ---- ---- ---- 598.40 +3.90 594.50 2700 ---- ---- ---- ---- 619.10 +3.90 615.20 2725 ---- ---- ---- ---- 640.00 +4.00 636.00 2750 ---- ---- ---- ---- 661.00 +4.00 657.00 2775 ---- ---- ---- ---- 682.20 +4.00 678.20 2800 ---- ---- ---- ---- 703.60 +4.10 699.50 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1635 ---- ---- ---- 192.10A 196.90 ---- ---- 1640 ---- 202.50B 187.10A 202.50B 191.90 -3.00 194.90 1645 ---- 197.50B 182.10A 197.50B 186.90 -3.00 189.90 1650 ---- 193.20B 176.50A 193.20B 181.90 -3.00 184.90 1655 ---- 187.50B 171.70A 187.50B 176.90 -3.00 179.90 1660 ---- 182.50B 166.50A 182.50B 171.90 -3.00 174.90 1665 ---- 178.20B 161.50A 178.20B 166.90 -3.00 169.90 1670 ---- 173.20B 156.50A 173.20B 161.90 -3.00 164.90 1675 ---- 168.20B 151.60A 168.20B 156.90 -3.00 159.90 1680 ---- 163.30B 146.60A 163.20B 151.90 -3.00 154.90 1685 ---- 158.30B 141.60A 158.30B 146.90 -3.00 149.90 1690 ---- 153.30B 136.60A 153.30B 141.90 -3.00 144.90 1695 ---- 148.30B 131.60A 148.30B 136.90 -3.00 139.90 1700 ---- 143.30B 126.60A 143.20B 131.90 -3.10 135.00 1705 ---- 138.30B 121.60A 138.30B 126.90 -3.10 130.00 1 1710 ---- 133.30B 116.60A 133.30B 121.90 -3.10 125.00 1715 ---- 128.30B 111.70A 128.30B 116.90 -3.10 120.00 1720 ---- 123.30B 106.70A 123.30B 111.90 -3.10 115.00 1725 ---- 118.30B 101.60A 118.30B 106.90 -3.10 110.00 1 1 1730 ---- 113.30B 96.60A 113.30B 101.90 -3.10 105.00 1 1735 ---- 108.30B 91.60A 108.30B 96.90 -3.20 100.10 1 1740 ---- 103.30B 86.60A 103.30B 91.90 -3.20 95.10 1 1745 ---- 98.30B 81.70A 98.30B 86.90 -3.20 90.10 2 1750 ---- 93.30B 76.70A 93.30B 81.90 -3.20 85.10 1 1755 ---- 88.40B 71.70A 88.40B 76.90 -3.30 80.20 1760 66.90 83.40B 66.80A 75.50B 71.90 -3.30 2 75.20 1765 69.90 78.40B 61.80A 70.60B 67.00 -3.30 1 70.30 1770 64.50 73.40B 56.90A 56.90A 62.00 -3.30 1 65.30 1775 ---- 68.50B 52.00A 68.50B 57.10 -3.30 60.40 3 1780 ---- 63.50B 47.10A 63.50B 52.10 -3.50 55.60 1785 ---- 58.60B 42.30A 58.60B 47.20 -3.50 50.70 1790 ---- 53.70B 37.60A 53.70B 42.30 -3.70 46.00 1795 ---- 48.80B 32.90A 48.80B 37.50 -3.70 41.20 1800 ---- 44.00B 28.40A 44.00B 32.70 -3.90 36.60 1805 ---- 39.20B 24.00A 39.20B 28.10 -4.00 32.10 1810 ---- 34.50B 19.80A 34.50B 23.60 -4.10 27.70 1815 27.00 29.90B 15.90A 25.00B 19.30 -4.20 2 23.50 10 1820 21.50 25.50B 12.50A 18.40B 15.30 -4.20 12 19.50 2 22 1825 16.60 21.20B 9.40A 12.90A 11.70 -4.10 15 15.80 9 15 1830 15.00 17.20B 6.90A 10.00B 8.60 -4.00 55 12.60 14 24 1835 10.50 13.60B 4.80A 7.10B 6.10 -3.60 177 9.70 111 56 1840 8.10 10.30 3.30A 4.70B 4.20 -3.10 185 7.30 104 68 1845 6.90 7.70B 2.20A 3.30B 2.80 -2.60 1213 5.40 35 61 1850 4.10 5.50B 1.50 2.20 1.80 -2.10 436 3.90 208 187 1855 3.70 3.80 1.10 1.40 1.20 -1.60 149 2.80 49 95 1860 2.00 2.60B .70 .90B .80 -1.20 467 2.00 255 265 1865 1.80 1.80 .60 .60 .50 -.90 125 1.40 145 250 1870 1.10 1.30B .40 .40 .40 -.70 91 1.10 94 165 1875 .50 .90B .40 .40 .30 -.50 71 .80 30 685 1880 .40 .70B .30 .30 .20 -.40 47 .60 20 159 1885 .30 .50B .30 .30 .20 -.20 147 .40 80 174 1890 .20 .20 .10 .20 .20 -.20 117 .40 34 251 1895 .30 .30 .20 .30 .20 -.10 308 .30 16 211 1900 .20 .20 .20 .20 .20 -.10 64 .30 104 628 1905 .20 .30B .20 .20 .20 .00 40 .20 57 259 1910 .10 .20 .10 .20 .20 .00 120 .20 33 320 1915 .10 .20 .10 .20 .20 .00 10 .20 13 504 1920 .10 .20 .10 .20 .20 .00 70 .20 23 255 1925 .10 .20 .10 .20 .20 +.10 64 .10 23 209 1930 .20 .20 .10 .10A .20 +.10 242 .10 14 586 1935 .20 .20 .10 .10 .10 .00 14 .10 5 229 1940 .20 .20 .10A .10A .10 .00 37 .10 10 216 1945 .20 .20 .20 .20 .10 .00 10 .10 1 108 1950 .10 .20B .10 .10 .10 .00 5 .10 50 660 1955 .10 .10 .10 .10 .10 .00 37 .10 2 416 1960 .10 .10 .10 .10 .10 .00 44 .10 98 300 1965 ---- ---- ---- ---- .10 .00 .10 48 267 1970 .10 .10 .10 .10 .10 .00 72 .10 130 1975 .10 .10 .10 .10 .10 .00 1 .10 446 1980 .10 .10 .10 .10 .10 .00 28 .10 186 1985 .10 .10 .10 .10 .10 .00 21 .10 206 1990 .10 .10 .10 .10 .10 .00 28 .10 50 119 1995 .10 .10 .10 .10 .10 .00 39 .10 99 2000 .10 .10 .10 .10 .10 .00 38 .10 260 2005 .10 .10 .10 .10 .10 .00 65 .10 118 2010 ---- ---- ---- ---- .10 .00 .10 109 2015 ---- ---- ---- ---- .10 .00 .10 75 2020 ---- ---- ---- ---- .10 .00 .10 236 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 1635 ---- ---- ---- .10A .10 ---- ---- 1640 ---- ---- ---- ---- .10 .00 .10 1645 ---- ---- ---- ---- .10 .00 .10 1650 ---- ---- ---- ---- .10 .00 .10 1655 ---- ---- ---- ---- .10 .00 .10 1660 ---- ---- ---- ---- .10 .00 .10 70 70 1665 ---- ---- ---- ---- .10 .00 .10 28 50 1670 ---- ---- ---- ---- .10 .00 .10 29 29 1675 ---- ---- ---- ---- .10 .00 .10 28 1680 ---- ---- ---- ---- .10 .00 .10 20 1685 ---- ---- ---- ---- .10 .00 .10 5 50 1690 ---- ---- ---- ---- .10 .00 .10 31 56 1695 ---- ---- ---- ---- .10 .00 .10 133 143 1700 ---- ---- .10A .10A .10 -.10 .20 150 201 1705 ---- ---- .10A .10A .10 -.10 .20 131 224 1710 .10 .10 .10 .10 .10 -.10 50 .20 69 114 1715 ---- ---- .10A .10A .10 -.10 .20 79 137 1720 ---- ---- .10A .10A .10 -.10 .20 116 1725 .10 .10 .10 .10 .10 -.10 50 .20 20 100 1730 .10 .10 .10 .10 .10 -.10 50 .20 31 183 1735 .10 .10 .10 .10 .10 -.20 70 .30 92 189 1740 .10 .10 .10 .10 .10 -.20 84 .30 29 126 1745 .10 .10 .10 .10 .10 -.20 111 .30 49 142 1750 .20 .20 .10 .20 .10 -.20 203 .30 287 506 1755 .20 .20 .10A .20 .10 -.30 16 .40 14 72 1760 .20 .20 .20 .20 .10 -.30 269 .40 14 137 1765 .20 .20 .20 .20 .20 -.30 110 .50 72 1770 .40 .40 .20 .20 .20 -.30 112 .50 12 91 1775 .50 .50 .20 .20 .30 -.30 94 .60 39 471 1780 .60 .60 .30 .30 .30 -.50 36 .80 15 119 1785 .50 .60 .40 .40 .40 -.50 47 .90 6 30 1790 .90 .90 .40 .40 .50 -.70 153 1.20 39 100 1795 .70 1.20 .60A .60A .70 -.70 50 1.40 60 394 1800 1.50 1.70B .70 .70 .90 -.90 132 1.80 262 1193 1805 1.20 2.30B 1.10A 1.10A 1.30 -1.00 30 2.30 66 75 1810 1.50 3.40 1.40A 1.40A 1.80 -1.10 240 2.90 91 122 1815 3.10 4.30B 1.90A 2.00 2.50 -1.20 952 3.70 56 412 1820 2.70 5.80B 2.50A 2.70 3.50 -1.20 336 4.70 134 327 1825 5.20 7.70B 3.20A 3.90A 4.90 -1.10 884 6.00 161 552 1830 6.50 10.10B 4.30A 5.70A 6.80 -1.00 153 7.80 201 263 1835 8.80 13.10B 5.60A 7.90B 9.30 -.60 73 9.90 123 156 1840 10.30 16.60B 7.40A 10.50A 12.40 -.10 142 12.50 102 301 1845 10.00 20.60B 9.80A 13.50A 16.00 +.40 16 15.60 20 386 1850 14.30 24.80B 12.60A 17.60A 20.00 +.90 6 19.10 18 446 1855 17.50 29.40B 15.90A 15.90A 24.40 +1.40 2 23.00 112 1860 ---- 34.10B 19.60A 19.60A 29.00 +1.80 2 27.20 1 109 1865 ---- 38.90B 23.70A 23.70A 33.70 +2.10 1 31.60 10 220 1870 ---- 43.80B 28.20A 28.20A 38.60 +2.30 36.30 226 1875 ---- 48.80B 32.80A 32.80A 43.50 +2.50 12 41.00 834 1880 ---- 53.70B 37.50A 37.50A 48.40 +2.60 45.80 172 1885 ---- 58.70B 42.30A 42.30A 53.40 +2.80 50.60 1 602 1890 ---- 63.70B 47.20A 47.20A 58.40 +2.80 55.60 1 710 1895 ---- 68.60B 52.10A 52.10A 63.40 +2.90 60.50 164 1900 ---- 73.60B 57.10A 57.10A 68.40 +2.90 65.50 397 1905 ---- 78.50B 62.10A 62.10A 73.40 +3.00 70.40 1 117 1910 ---- 83.50B 67.00A 67.00A 78.40 +3.00 75.40 282 1915 ---- 88.60B 72.00A 72.00A 83.40 +3.00 80.40 192 1920 ---- 93.60B 77.00A 77.00A 88.40 +3.00 85.40 182 1925 ---- 98.60B 82.00A 82.00A 93.40 +3.10 90.30 111 1930 ---- 103.60B 86.90A 86.90A 98.40 +3.10 1 95.30 92 1935 ---- 108.60B 91.90A 91.90A 103.30 +3.00 100.30 245 1940 ---- 113.60B 96.90A 96.90A 108.30 +3.00 105.30 59 1945 ---- 118.60B 101.90A 101.90A 113.30 +3.00 110.30 40 1950 ---- 123.60B 106.90A 106.90A 118.30 +3.00 115.30 23 1955 ---- 128.60B 111.90A 111.90A 123.30 +3.00 1 120.30 6 1960 ---- 133.60B 116.90A 116.90A 128.30 +3.00 125.30 7 1965 ---- 138.60B 121.90A 121.90A 133.30 +3.00 130.30 2 1970 ---- 143.50B 126.90A 126.90A 138.30 +3.00 135.30 1 1975 ---- 148.50B 131.90A 131.90A 143.30 +3.00 140.30 1980 ---- 153.50B 136.90A 136.90A 148.30 +3.00 145.30 1985 ---- 158.50B 141.90A 141.90A 153.30 +3.00 150.30 2 1990 ---- 163.50B 146.90A 146.90A 158.30 +3.00 155.30 1995 ---- 168.50B 151.90A 151.90A 163.30 +3.00 160.30 2000 ---- 173.50B 156.90A 156.90A 168.30 +3.00 165.30 2005 ---- 178.50B 161.90A 161.90A 173.30 +3.00 170.30 1 2010 ---- 183.50B 166.90A 166.90A 178.30 +3.00 175.30 2015 ---- 188.50B 171.90A 171.90A 183.30 +3.00 180.30 2020 ---- 193.50B 176.90A 176.90A 188.30 +3.00 185.30 2025 ---- 198.50B 181.90A 181.90A 193.30 +3.00 190.30 2030 ---- 203.40B 186.90A 186.90A 198.30 +3.00 195.30 2035 ---- 207.90B 191.90A 191.90A 203.30 +3.00 200.30 2040 ---- 212.90B 196.80A 196.80A 208.30 +3.00 205.30 2045 ---- 217.90B 201.80A 201.80A 213.30 +3.00 210.30 2050 ---- 223.40B 206.80A 206.80A 218.30 +3.00 215.30 2055 ---- 227.80B 211.80A 211.80A 223.30 +3.00 220.30 2060 ---- 232.80B 216.80A 216.80A 228.30 +3.00 225.30 2065 ---- 237.80B 221.80A 221.80A 233.30 +3.00 230.30 2070 ---- 242.80B 226.80A 226.80A 238.30 +3.00 235.30 2075 ---- 247.90B 231.80A 231.80A 243.30 +3.00 240.30 2080 ---- 252.80B 236.80A 236.80A 248.30 +3.00 245.30 2085 ---- 257.80B 241.80A 241.80A 253.30 +3.00 250.30 2090 ---- 262.80B 246.80A 246.80A 258.30 +3.00 255.30 2095 ---- 267.80B 251.80A 251.80A 263.30 +3.00 260.30 2100 ---- 272.90B 256.80A 256.80A 268.30 +3.00 265.30 2105 ---- 277.80B 261.80A 261.80A 273.30 +3.00 270.30 2110 ---- 282.70B 266.80A 266.80A 278.30 +3.00 275.30 2115 ---- 287.80B 272.40A 272.40A 283.30 +3.00 280.30 2120 ---- 292.80B 277.40A 277.40A 288.30 +3.00 285.30 2125 ---- 297.80B 281.80A 281.80A 293.30 +3.00 290.30 2130 ---- 302.80B 287.40A 287.40A 298.30 +3.00 295.30 2135 ---- 307.80B 292.40A 292.40A 303.30 +3.00 300.30 2140 ---- 312.80B 297.40A 297.40A 308.30 +3.00 305.30 2145 ---- 317.80B 302.40A 302.40A 313.30 +3.00 310.30 2150 ---- 322.90B 306.80A 306.80A 318.30 +3.00 315.30 2155 ---- 327.80B 312.40A 312.40A 323.30 +3.00 320.30 2160 ---- 332.80B 317.40A 317.40A 328.30 +3.00 325.30 2165 ---- 337.70B 322.40A 322.40A 333.30 +3.00 330.30 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1635 ---- ---- ---- 191.70A 196.90 ---- ---- 1640 ---- 203.30B 186.80A 203.30B 191.90 -3.10 195.00 1645 ---- 198.30B 181.80A 198.30B 186.90 -3.10 190.00 1650 ---- 193.30B 176.70A 193.30B 181.90 -3.10 185.00 1655 ---- 188.40B 171.70A 188.40B 177.00 -3.10 180.10 1660 ---- 183.40B 166.80A 183.40B 172.00 -3.10 175.10 1665 ---- 178.40B 161.80A 178.40B 167.00 -3.10 170.10 1670 ---- 173.40B 156.80A 173.40B 162.00 -3.10 165.10 1675 ---- 168.40B 151.80A 168.40B 157.00 -3.20 160.20 1680 ---- 163.40B 146.80A 163.40B 152.00 -3.20 155.20 1685 ---- 158.40B 141.90A 158.40B 147.10 -3.10 150.20 1 1690 ---- 153.50B 136.90A 153.50B 142.10 -3.10 145.20 1695 ---- 148.50B 131.90A 148.50B 137.10 -3.20 140.30 1700 ---- 143.50B 127.00A 143.50B 132.10 -3.20 135.30 1705 ---- 138.60B 122.00A 138.60B 127.20 -3.10 130.30 1 1 1710 ---- 133.60B 117.10A 133.60B 122.20 -3.20 125.40 1715 ---- 128.60B 112.10A 128.60B 117.30 -3.10 120.40 1720 ---- 123.70B 107.20A 123.70B 112.30 -3.10 115.40 1725 ---- 118.70B 102.30A 118.70B 107.40 -3.10 110.50 1730 ---- 113.80B 97.40A 113.80B 102.50 -3.10 105.60 1735 ---- 108.80B 92.50A 108.80B 97.60 -3.10 100.70 1740 ---- 103.90B 87.70A 103.90B 92.70 -3.10 95.80 1745 ---- 99.00B 82.80A 99.00B 87.80 -3.20 91.00 1750 ---- 94.10B 78.00A 94.10B 82.90 -3.20 86.10 1755 ---- 89.20B 73.20A 89.20B 78.10 -3.20 81.30 1760 ---- 84.30B 68.50A 84.30B 73.30 -3.20 76.50 1765 ---- 79.50B 63.80A 79.50B 68.60 -3.20 71.80 1770 ---- 74.70B 59.10A 74.70B 63.90 -3.20 67.10 1775 ---- 69.90B 54.60A 69.90B 59.20 -3.30 62.50 1780 ---- 65.20B 50.10A 65.20B 54.60 -3.30 57.90 1785 ---- 60.50B 45.70A 60.50B 50.10 -3.30 53.40 1790 ---- 55.90B 41.40A 55.90B 45.70 -3.30 49.00 1795 ---- 51.40B 37.30A 51.40B 41.40 -3.30 44.70 1800 ---- 47.00B 33.20A 47.00B 37.20 -3.30 40.50 1805 ---- 42.60B 29.50A 42.60B 33.20 -3.20 36.40 1810 ---- 38.50B 25.90A 38.50B 29.40 -3.20 32.60 1815 ---- 34.40B 22.60A 34.40B 25.80 -3.10 28.90 3 3 1820 ---- 30.60B 19.50A 30.60B 22.40 -3.00 25.40 7 1825 ---- 26.90B 16.70A 26.90B 19.20 -2.90 22.10 1830 17.00 23.40B 14.20A 18.20B 16.40 -2.70 2 19.10 6 5 1835 ---- 20.20B 11.90A 20.20B 13.80 -2.60 1 16.40 3 28 1840 10.40 17.30B 9.80A 10.20A 11.50 -2.40 12 13.90 7 74 1845 10.50 14.60B 8.10A 8.50A 9.60 -2.10 12 11.70 23 69 1850 10.40 12.30B 6.60A 7.90A 7.80 -2.00 14 9.80 150 108 1855 6.80 10.20B 5.40A 5.70A 6.40 -1.70 6 8.10 24 44 1860 7.90 8.40B 4.40A 4.40A 5.20 -1.50 8 6.70 20 121 1865 5.30 6.80B 3.60A 3.60A 4.20 -1.30 6 5.50 207 284 1870 4.80 5.50 2.90A 3.70B 3.40 -1.10 84 4.50 46 69 1875 4.40 4.40 2.40A 2.90 2.70 -1.00 8 3.70 36 112 1880 3.40 3.60B 2.00A 3.60B 2.20 -.80 4 3.00 15 90 1885 ---- 2.90B 1.70A 2.90B 1.80 -.70 1 2.50 29 96 1890 ---- 2.30B 1.40A 2.30B 1.40 -.60 2.00 56 78 1895 ---- 1.90B 1.20A 1.90B 1.20 -.50 1 1.70 12 364 1900 1.50 1.80 .90 1.10B 1.00 -.40 33 1.40 7 183 1905 1.00 1.00 .90 .90 .80 -.40 2 1.20 27 1910 ---- ---- .80A .80A .70 -.30 1.00 2 597 1915 ---- ---- .70A .70A .60 -.30 .90 96 1920 .60 .60 .60 .60 .50 -.30 11 .80 116 1925 .70 .70 .60A .60A .50 -.20 3 .70 16 182 1930 ---- ---- .50A .50A .40 -.20 3 .60 98 1935 .40 .40 .40 .40 .40 -.20 1 .60 26 1940 .40 .40 .40 .40 .40 -.10 26 .50 57 1945 .40 .40 .40 .40 .40 -.10 1 .50 4 61 1950 .40 .40 .40 .40 .40 -.10 16 .50 12 152 1955 .30 .30 .30 .30 .30 -.10 6 .40 14 126 1960 ---- ---- ---- ---- .30 -.10 .40 118 1965 ---- ---- ---- ---- .30 -.10 .40 1 53 1970 ---- ---- ---- ---- .30 -.10 4 .40 1 38 1975 ---- ---- .30A .30A .30 -.10 10 .40 73 1980 ---- ---- ---- ---- .30 .00 .30 32 1985 ---- ---- ---- ---- .30 .00 .30 21 1990 ---- ---- ---- ---- .30 .00 1 .30 1 58 1995 ---- ---- ---- ---- .20 -.10 .30 34 2000 ---- ---- ---- ---- .20 -.10 .30 3 20 2005 .20 .20 .20 .20 .20 .00 3 .20 1 87 2010 ---- ---- ---- ---- .20 .00 .20 75 2015 ---- ---- ---- ---- .20 .00 .20 12 24 2020 ---- ---- ---- ---- .20 .00 .20 41 2025 ---- ---- ---- ---- .20 .00 .20 4 14 2030 ---- ---- ---- ---- .20 .00 .20 6 2035 ---- ---- ---- ---- .20 .00 .20 5 2040 ---- ---- ---- ---- .20 .00 .20 5 2045 ---- ---- ---- ---- .20 .00 .20 7 11 2050 ---- ---- ---- ---- .20 .00 .20 41 2055 ---- ---- ---- ---- .20 .00 .20 8 2060 ---- ---- ---- ---- .20 +.10 .10 2 2065 ---- ---- ---- ---- .20 +.10 .10 3 2070 ---- ---- ---- ---- .20 +.10 .10 2075 ---- ---- ---- ---- .20 +.10 .10 2 2080 ---- ---- ---- ---- .20 +.10 .10 2085 ---- ---- ---- ---- .20 +.10 .10 16 2090 ---- ---- ---- ---- .20 +.10 .10 1 2095 ---- ---- ---- ---- .20 +.10 .10 2100 ---- ---- ---- ---- .20 +.10 .10 20 40 2105 ---- ---- ---- ---- .20 +.10 .10 2110 ---- ---- ---- ---- .20 +.10 .10 2115 ---- ---- ---- ---- .20 +.10 .10 2120 ---- ---- ---- ---- .20 +.10 .10 2 2125 ---- ---- ---- ---- .20 +.10 .10 3 2130 ---- ---- ---- ---- .20 +.10 .10 2135 ---- ---- ---- ---- .20 +.10 .10 2140 ---- ---- ---- ---- .20 +.10 .10 15 2145 ---- ---- ---- ---- .20 +.10 .10 2150 ---- ---- ---- ---- .20 +.10 .10 2155 ---- ---- ---- ---- .20 +.10 .10 2160 ---- ---- ---- ---- .20 +.10 .10 2165 ---- ---- ---- ---- .20 +.10 .10 2 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1635 ---- ---- ---- .30A .20 ---- ---- 1640 ---- ---- ---- ---- .20 -.10 .30 20 20 1645 ---- ---- ---- ---- .20 -.10 .30 1 1 1650 ---- ---- .30A .30A .30 -.10 .40 9 9 1655 ---- ---- .30A .30A .30 -.10 .40 5 1660 ---- ---- ---- ---- .30 -.10 2 .40 1665 ---- ---- .40A .40A .30 -.20 .50 1670 .30 .30 .30 .30 .30 -.20 10 .50 1675 ---- ---- .40A .40A .30 -.20 .50 4 9 1680 ---- ---- .40A .40A .30 -.20 .50 50 61 1685 ---- ---- ---- ---- .40 -.10 .50 1690 ---- ---- .50A .50A .40 -.20 .60 1695 ---- ---- .40A .40A .40 -.20 .60 1 2 1700 .40 .40 .40 .40 .40 -.20 4 .60 35 21 1705 .50 .50 .50 .50 .50 -.10 1 .60 3 1710 .50 .60 .50 .50 .50 -.20 27 .70 12 12 1715 .50 .50 .50 .50 .60 -.10 1 .70 25 25 1720 ---- ---- .70A .70A .60 -.20 .80 12 13 1725 .70 .70 .70 .70 .70 -.10 4 .80 33 79 1730 ---- ---- .80A .80A .80 -.10 .90 1735 .80 .80 .80 .80 .80 -.20 1 1.00 1740 .90 .90 .90 .90 1.00 -.10 3 1.10 3 1745 1.10 1.20B 1.00A 1.00A 1.10 -.10 24 1.20 26 26 1750 1.30 1.30 1.10A 1.20A 1.20 -.20 24 1.40 2 32 1755 1.30 1.30 1.20A 1.40B 1.40 -.20 1 1.60 1760 1.60 1.80B 1.40A 1.50A 1.60 -.20 3 1.80 4 110 1765 ---- ---- 1.50A 1.50A 1.80 -.30 1 2.10 15 1770 1.90 2.10 1.70A 1.90 2.10 -.30 11 2.40 2 12 1775 ---- 2.90B 2.00A 2.00A 2.50 -.20 10 2.70 2 2 1780 ---- 3.40B 2.30A 2.30A 2.90 -.20 5 3.10 1 50 1785 ---- 4.00B 2.60A 2.60A 3.30 -.30 3.60 6 1790 ---- 4.70B 3.00A 3.00A 3.90 -.30 5 4.20 8 385 1795 4.80 5.50B 3.40A 4.10A 4.60 -.30 151 4.90 5 105 1800 3.90 6.50B 3.90 6.50B 5.40 -.30 8 5.70 201 496 1805 ---- 7.70B 4.70A 4.70A 6.40 -.30 6.70 31 155 1810 5.50 9.10B 5.40A 6.80A 7.60 -.20 78 7.80 289 264 1815 10.60 10.80B 6.40A 8.10A 9.00 -.10 9 9.10 1 203 1820 9.00 12.70B 7.50A 12.00B 10.60 .00 11 10.60 216 131 1825 11.50 14.90B 8.90A 11.70B 12.50 +.10 8 12.40 3 37 1830 ---- 17.40B 10.40A 10.40A 14.60 +.30 6 14.30 103 216 1835 15.00 20.10B 12.30A 12.30A 17.00 +.40 3 16.60 7 102 1840 15.20 23.10B 14.30A 21.90B 19.70 +.60 7 19.10 10 415 1845 ---- 26.30B 16.70A 16.70A 22.70 +.80 5 21.90 6 177 1850 ---- 29.90B 19.50A 19.50A 26.00 +1.00 25.00 125 1855 32.00 33.60B 22.40A 32.50B 29.60 +1.30 1 28.30 206 1860 ---- 37.60B 25.50A 25.50A 33.30 +1.40 31.90 321 1865 ---- 41.80B 29.00A 29.00A 37.30 +1.60 35.70 316 1870 ---- 46.10B 32.60A 32.60A 41.50 +1.80 39.70 1 187 1875 ---- 50.60B 36.50A 36.50A 45.90 +2.10 12 43.80 58 1880 ---- 55.20B 40.60A 40.60A 50.30 +2.10 48.20 41 1885 ---- 59.90B 44.80A 44.80A 54.90 +2.30 52.60 6 1890 ---- 64.60B 49.20A 49.20A 59.60 +2.40 57.20 75 1895 ---- 69.40B 53.80A 53.80A 64.30 +2.50 61.80 13 1900 ---- 74.30B 58.50A 58.50A 69.10 +2.60 66.50 7 57 1905 ---- 79.20B 63.20A 63.20A 74.00 +2.70 71.30 16 1910 ---- 84.10B 67.90A 67.90A 78.80 +2.70 76.10 36 1915 ---- 89.00B 72.80A 72.80A 83.70 +2.70 81.00 27 1920 ---- 94.00B 77.60A 77.60A 88.70 +2.80 85.90 10 121 1925 ---- 98.90B 82.50A 82.50A 93.60 +2.80 90.80 12 1930 ---- 103.90B 87.40A 87.40A 98.60 +2.90 1 95.70 1 76 1935 ---- 108.80B 92.30A 92.30A 103.50 +2.80 100.70 4 1940 ---- 113.80B 97.20A 97.20A 108.50 +2.90 9 105.60 26 1945 ---- 118.80B 102.20A 102.20A 113.50 +2.90 110.60 11 1950 ---- 123.70B 107.20A 107.20A 118.50 +2.90 115.60 24 1955 ---- 128.70B 112.20A 112.20A 123.50 +3.00 120.50 10 1960 ---- 133.60B 117.10A 117.10A 128.40 +2.90 125.50 10 1965 ---- 138.70B 122.10A 122.10A 133.40 +2.90 130.50 2 1970 ---- 143.70B 127.10A 127.10A 138.40 +2.90 135.50 1975 ---- 148.60B 132.10A 132.10A 143.40 +2.90 140.50 1980 ---- 153.60B 137.00A 137.00A 148.40 +3.00 9 145.40 9 1985 ---- 158.60B 142.00A 142.00A 153.40 +3.00 150.40 1990 ---- 163.50B 147.00A 147.00A 158.40 +3.00 155.40 1 1995 ---- 168.50B 152.00A 152.00A 163.30 +2.90 160.40 2000 ---- 173.60B 157.00A 157.00A 168.30 +2.90 165.40 2005 ---- 178.60B 161.90A 161.90A 173.30 +3.00 170.30 2010 ---- 183.60B 166.90A 166.90A 178.30 +3.00 175.30 2015 ---- 188.60B 171.90A 171.90A 183.30 +3.00 180.30 2020 ---- 193.60B 176.90A 176.90A 188.30 +3.00 185.30 2025 ---- 198.50B 181.90A 181.90A 193.30 +3.00 190.30 2030 ---- 203.50B 186.90A 186.90A 198.30 +3.00 195.30 2035 ---- 208.50B 191.90A 191.90A 203.30 +3.00 200.30 2040 ---- 213.50B 196.90A 196.90A 208.30 +3.00 205.30 2045 ---- 218.50B 201.90A 201.90A 213.30 +3.00 210.30 2050 ---- 223.50B 206.90A 206.90A 218.30 +3.10 215.20 2055 ---- 228.50B 211.90A 211.90A 223.30 +3.10 220.20 2060 ---- 233.40B 216.90A 216.90A 228.30 +3.10 225.20 2065 ---- 238.40B 221.80A 221.80A 233.30 +3.10 230.20 2070 ---- 243.40B 226.80A 226.80A 238.30 +3.10 235.20 2075 ---- 248.40B 231.80A 231.80A 243.30 +3.10 240.20 1 2080 ---- 253.40B 236.80A 236.80A 248.30 +3.10 245.20 2085 ---- 258.40B 241.80A 241.80A 253.20 +3.00 250.20 2090 ---- 263.50B 246.80A 246.80A 258.20 +3.00 255.20 2095 ---- 267.80B 251.80A 251.80A 263.20 +3.00 260.20 2100 ---- 273.50B 256.80A 256.80A 268.20 +3.00 265.20 2105 ---- 277.10B 261.80A 261.80A 273.20 +3.00 270.20 2110 ---- 282.30B 266.80A 266.80A 278.20 +3.00 275.20 2115 ---- 287.10B 273.00A 273.00A 283.20 +3.00 280.20 2120 ---- 292.00B 278.00A 278.00A 288.20 +3.00 285.20 2125 ---- 297.50B 281.80A 281.80A 293.20 +3.00 290.20 2130 ---- 302.30B 288.00A 288.00A 298.20 +3.00 295.20 2135 ---- 307.10B 293.00A 293.00A 303.20 +3.00 300.20 2140 ---- 312.10B 298.00A 298.00A 308.20 +3.00 305.20 2145 ---- 317.00B 303.00A 303.00A 313.20 +3.00 310.20 2150 ---- 322.10B 308.00A 308.00A 318.20 +3.00 315.20 2155 ---- 327.10B 313.00A 313.00A 323.20 +3.00 320.20 2160 ---- 332.30B 318.00A 318.00A 328.20 +3.00 325.20 2165 ---- 337.10B 323.00A 323.00A 333.20 +3.00 330.20 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1635 ---- ---- ---- 191.80A 197.00 ---- ---- 1640 ---- 203.40B 186.80A 203.40B 192.00 -3.10 195.10 1645 ---- 198.40B 181.90A 198.40B 187.00 -3.10 190.10 1650 ---- 193.50B 176.90A 193.50B 182.10 -3.00 185.10 1655 ---- 188.50B 171.90A 188.50B 177.10 -3.10 180.20 1660 ---- 183.50B 167.00A 183.50B 172.10 -3.10 175.20 1665 ---- 178.50B 162.00A 178.50B 167.10 -3.10 170.20 1670 ---- 173.50B 157.00A 173.50B 162.20 -3.10 165.30 1675 ---- 168.60B 152.10A 168.60B 157.20 -3.10 160.30 1680 ---- 163.60B 147.20A 163.60B 152.30 -3.10 155.40 1685 ---- 158.60B 142.20A 158.60B 147.30 -3.10 150.40 1690 ---- 153.70B 137.20A 153.70B 142.40 -3.10 145.50 1 1695 ---- 148.70B 132.30A 148.70B 137.40 -3.20 140.60 1700 ---- 143.80B 127.30A 143.80B 132.50 -3.10 135.60 1705 ---- 138.80B 122.40A 138.80B 127.50 -3.20 130.70 1710 ---- 133.90B 117.50A 133.90B 122.60 -3.20 125.80 1715 ---- 128.90B 112.60A 128.90B 117.70 -3.20 120.90 1720 ---- 124.00B 107.80A 124.00B 112.80 -3.20 116.00 1725 ---- 119.10B 102.90A 119.10B 107.90 -3.20 111.10 1730 ---- 114.20B 98.10A 114.20B 103.10 -3.20 106.30 1735 ---- 109.30B 93.20A 109.30B 98.20 -3.20 101.40 1740 ---- 104.40B 88.50A 104.40B 93.40 -3.20 96.60 1745 ---- 99.60B 83.80A 99.60B 88.60 -3.20 91.80 1750 ---- 94.70B 79.10A 94.70B 83.90 -3.20 87.10 1755 ---- 89.90B 74.40A 89.90B 79.20 -3.20 82.40 1760 ---- 85.20B 69.80A 85.20B 74.50 -3.20 77.70 1765 ---- 80.40B 65.30A 80.40B 69.90 -3.20 73.10 1770 ---- 75.80B 60.80A 75.80B 65.40 -3.20 68.60 1775 ---- 71.10B 56.40A 71.10B 60.90 -3.20 64.10 1780 ---- 66.60B 52.20A 66.60B 56.50 -3.20 59.70 1785 ---- 62.10B 48.00A 62.10B 52.20 -3.20 55.40 1 1790 ---- 57.60B 43.90A 57.60B 48.10 -3.00 51.10 1795 ---- 53.30B 40.00A 53.30B 44.00 -3.00 47.00 1800 ---- 49.10B 36.30A 49.10B 40.10 -3.00 43.10 2 1805 ---- 45.00B 32.70A 45.00B 36.30 -2.90 39.20 1810 ---- 41.10B 29.30A 41.10B 32.70 -2.90 35.60 1815 ---- 37.20B 26.20A 37.20B 29.30 -2.80 32.10 3 1820 27.40 33.70B 23.20A 28.00B 26.10 -2.60 1 28.70 1825 24.80 30.10B 20.40A 26.20B 23.10 -2.50 150 25.60 4 1830 ---- 26.80B 17.80A 26.80B 20.30 -2.40 22.70 1 1 1835 20.20 23.70B 15.50A 15.50A 17.70 -2.30 2 20.00 11 12 1840 ---- 20.90B 13.40A 20.90B 15.40 -2.10 17.50 1845 ---- 18.30B 11.50A 18.30B 13.30 -2.00 15.30 3 1850 ---- 15.90B 9.90A 15.90B 11.40 -1.80 13.20 43 52 1855 ---- 13.70B 8.40A 13.70B 9.70 -1.70 4 11.40 10 11 1860 ---- 11.80B 7.20A 11.80B 8.20 -1.60 9.80 3 63 1865 ---- 10.10B 6.10A 10.10B 7.00 -1.40 8.40 13 26 1870 ---- 8.60B 5.20A 8.60B 5.90 -1.30 7.20 18 76 1875 ---- 7.30B 4.40A 7.30B 5.00 -1.10 6.10 7 21 1880 ---- 6.10B 3.70A 6.10B 4.20 -1.00 2 5.20 28 26 1885 ---- 5.10B 3.20A 5.10B 3.50 -.90 9 4.40 21 28 1890 4.30 4.30 2.80A 2.80A 3.00 -.70 3 3.70 14 55 1895 ---- 3.70B 2.40A 3.60B 2.60 -.60 9 3.20 20 1900 ---- 3.00B 2.10A 3.00B 2.20 -.50 100 2.70 4 23 1905 ---- 2.60B 1.80A 2.50B 1.90 -.40 2.30 150 162 1910 ---- 2.20B 1.60A 2.20B 1.60 -.40 2 2.00 1 6 1915 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 10 1920 ---- 1.60B 1.30A 1.60B 1.30 -.20 1.50 30 43 1925 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1 1930 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 2 1935 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 2 3 1940 ---- ---- .90A .90A .80 -.20 1.00 62 1945 .80 .80 .80 .80 .80 -.10 2 .90 26 30 1950 ---- ---- ---- ---- .70 -.10 .80 1 6 1955 ---- ---- ---- ---- .70 .00 .70 2 1960 ---- ---- ---- ---- .60 -.10 .70 1 1965 ---- ---- ---- ---- .60 .00 .60 8 1970 ---- ---- ---- ---- .50 -.10 .60 9 1975 ---- ---- ---- ---- .50 -.10 .60 22 1980 ---- ---- ---- ---- .50 .00 .50 4 1985 ---- ---- ---- ---- .40 -.10 .50 18 1990 ---- ---- ---- ---- .40 .00 .40 18 1995 ---- ---- ---- ---- .40 .00 .40 37 2000 ---- ---- ---- ---- .40 .00 .40 5 2005 ---- ---- ---- ---- .30 -.10 .40 4 2010 ---- ---- ---- ---- .30 .00 .30 2 2015 ---- ---- ---- ---- .30 .00 .30 2020 ---- ---- ---- ---- .30 .00 .30 5 2025 ---- ---- ---- ---- .30 .00 .30 50 2030 ---- ---- ---- ---- .30 .00 .30 2035 ---- ---- ---- ---- .20 -.10 .30 5 2040 ---- ---- ---- ---- .20 .00 .20 2045 ---- ---- ---- ---- .20 .00 .20 2050 ---- ---- ---- ---- .20 .00 .20 2055 .20 .20 .20 .20 .20 .00 2 .20 16 2060 ---- ---- ---- ---- .20 .00 .20 2065 ---- ---- ---- ---- .20 .00 .20 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 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 .00 .10 20 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 1 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options PUT 1635 ---- ---- ---- .50A .40 ---- ---- 1640 ---- ---- ---- ---- .40 -.10 .50 1645 ---- ---- ---- ---- .40 -.10 .50 1650 ---- ---- ---- ---- .50 -.10 .60 1655 ---- ---- ---- ---- .50 -.10 .60 1660 ---- ---- ---- ---- .50 -.10 .60 1665 ---- ---- .60A .60A .60 -.10 .70 1670 ---- ---- ---- ---- .60 -.10 .70 74 1675 ---- ---- .70A .70A .60 -.20 .80 1680 ---- ---- .70A .70A .70 -.10 .80 1685 ---- ---- .80A .80A .70 -.20 .90 1690 ---- ---- .80A .80A .70 -.20 .90 1695 ---- ---- .90A .90A .80 -.20 1.00 1700 ---- ---- .90A .90A .90 -.10 1.00 1705 ---- ---- 1.00A 1.00A .90 -.20 1.10 1710 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1715 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1720 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1725 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1730 1.50 1.50 1.30A 1.50 1.40 -.20 1 1.60 1735 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 64 1740 ---- ---- 1.60A 1.60A 1.80 -.20 2.00 1745 ---- ---- 1.70A 1.70A 2.00 -.20 2.20 1750 ---- 2.50B 1.90A 1.90A 2.20 -.20 2.40 1 1755 ---- 2.80B 2.10A 2.10A 2.50 -.20 2.70 1760 ---- 3.20B 2.40A 2.40A 2.80 -.30 101 3.10 2 1765 ---- 3.60B 2.60A 2.60A 3.20 -.20 3.40 6 1770 ---- 4.10B 3.00A 3.00A 3.70 -.20 3.90 1775 ---- 4.80B 3.30A 3.30A 4.20 -.20 4.40 3 7 1780 4.30 5.50B 3.70A 5.50B 4.80 -.20 1 5.00 1 3 1785 5.10 6.30B 4.20A 5.10 5.50 -.20 1 5.70 8 1790 ---- 7.20B 4.80A 4.80A 6.30 -.10 6.40 1 20 1795 6.30 8.30B 5.40A 8.30B 7.30 .00 2 7.30 1800 7.20 9.50B 6.20A 9.50B 8.40 +.10 2 8.30 20 172 1805 8.70 11.00B 7.10A 8.90A 9.60 +.10 6 9.50 11 18 1810 11.30 12.60B 8.20A 9.80A 11.00 +.20 1 10.80 1 8 1815 11.40 14.40B 9.30A 9.30A 12.50 +.20 2 12.30 12 22 1820 ---- 16.30B 10.60A 10.60A 14.30 +.30 14.00 110 120 1825 17.50 18.60B 12.20A 17.80B 16.30 +.50 5 15.80 4 348 1830 18.10 21.00B 13.90A 18.30B 18.50 +.60 3 17.90 14 21 1835 ---- 23.70B 15.80A 15.80A 20.90 +.70 1 20.20 10 18 1840 ---- 26.60B 18.00A 18.00A 23.60 +.90 2 22.70 10 12 1845 ---- 29.70B 20.30A 20.30A 26.40 +1.00 25.40 11 1850 27.00 33.00B 23.10A 33.00B 29.50 +1.10 4 28.40 4 31 1855 ---- 36.60B 25.90A 25.90A 32.80 +1.20 31.60 1 29 1860 33.10 40.30B 29.00A 32.20A 36.40 +1.50 4 34.90 44 17 1865 ---- 44.20B 32.30A 32.30A 40.10 +1.60 38.50 111 1870 ---- 48.30B 35.70A 35.70A 44.00 +1.70 42.30 1875 ---- 52.50B 39.40A 39.40A 48.10 +1.90 46.20 4 1880 ---- 56.90B 43.30A 43.30A 52.30 +2.00 50.30 4 1885 ---- 61.30B 47.20A 47.20A 56.60 +2.10 54.50 20 1890 ---- 65.90B 51.40A 51.40A 61.10 +2.30 2 58.80 45 32 1895 ---- 70.60B 55.60A 55.60A 65.60 +2.30 9 63.30 2 6 1900 ---- 75.30B 60.00A 60.00A 70.30 +2.50 67.80 1 4 1905 ---- 80.00B 64.50A 64.50A 75.00 +2.60 72.40 2 1910 ---- 84.70B 69.20A 69.20A 79.70 +2.60 77.10 2 1915 ---- 89.60B 73.80A 73.80A 84.50 +2.70 81.80 10 1920 ---- 94.50B 78.50A 78.50A 89.30 +2.70 86.60 10 1925 ---- 99.30B 83.20A 83.20A 94.20 +2.80 91.40 1930 ---- 104.20B 88.00A 88.00A 99.10 +2.90 96.20 1935 ---- 109.20B 92.90A 92.90A 104.00 +2.90 101.10 1 1940 ---- 114.10B 97.80A 97.80A 108.90 +2.90 106.00 1945 ---- 118.90B 102.70A 102.70A 113.80 +2.90 110.90 1950 ---- 123.90B 107.50A 107.50A 118.80 +3.00 115.80 1 1955 ---- 128.90B 112.50A 112.50A 123.70 +2.90 1 120.80 1960 ---- 133.90B 117.40A 117.40A 128.70 +3.00 125.70 1965 ---- 138.80B 122.30A 122.30A 133.60 +2.90 130.70 1970 ---- 143.80B 127.30A 127.30A 138.60 +3.00 135.60 1975 ---- 148.70B 132.20A 132.20A 143.50 +2.90 140.60 1980 ---- 153.70B 137.20A 137.20A 148.50 +3.00 145.50 1985 ---- 158.70B 142.10A 142.10A 153.50 +3.00 150.50 1990 ---- 163.70B 147.10A 147.10A 158.40 +2.90 155.50 1995 ---- 168.60B 152.10A 152.10A 163.40 +3.00 160.40 2000 ---- 173.60B 157.00A 157.00A 168.40 +3.00 165.40 2 2005 ---- 178.50B 162.00A 162.00A 173.40 +3.00 170.40 2010 ---- 183.60B 167.00A 167.00A 178.30 +3.00 175.30 2015 ---- 188.60B 172.00A 172.00A 183.30 +3.00 180.30 2020 ---- 193.60B 177.00A 177.00A 188.30 +3.00 185.30 2025 ---- 198.60B 181.90A 181.90A 193.30 +3.00 190.30 2030 ---- 203.50B 186.90A 186.90A 198.30 +3.00 195.30 2035 ---- 208.50B 191.90A 191.90A 203.30 +3.00 200.30 2040 ---- 213.50B 196.90A 196.90A 208.30 +3.00 205.30 2045 ---- 218.50B 201.90A 201.90A 213.20 +3.00 210.20 2050 ---- 223.40B 206.90A 206.90A 218.20 +3.00 215.20 2055 ---- 228.40B 211.90A 211.90A 223.20 +3.00 220.20 2060 ---- 233.40B 216.90A 216.90A 228.20 +3.00 225.20 2065 ---- 238.40B 221.90A 221.90A 233.20 +3.00 230.20 2070 ---- 243.50B 226.80A 226.80A 238.20 +3.00 235.20 2075 ---- 248.50B 231.80A 231.80A 243.20 +3.00 240.20 2080 ---- 253.50B 236.80A 236.80A 248.20 +3.00 245.20 2085 ---- 258.50B 241.80A 241.80A 253.20 +3.00 250.20 2090 ---- 263.50B 246.80A 246.80A 258.20 +3.00 255.20 2095 ---- 268.50B 251.80A 251.80A 263.20 +3.00 260.20 2100 ---- 273.50B 256.80A 256.80A 268.20 +3.00 265.20 2105 ---- 277.10B 261.80A 261.80A 273.20 +3.00 270.20 2110 ---- 282.10B 268.00A 268.00A 278.20 +3.00 275.20 2115 ---- 287.30B 273.00A 273.00A 283.20 +3.00 280.20 2120 ---- 292.20B 278.00A 278.00A 288.20 +3.00 285.20 2125 ---- 297.50B 281.80A 281.80A 293.20 +3.00 290.20 2130 ---- 302.10B 288.00A 288.00A 298.20 +3.00 295.20 2135 ---- 307.00B 293.00A 293.00A 303.20 +3.00 300.20 2140 ---- 312.00B 298.00A 298.00A 308.20 +3.00 305.20 2145 ---- 317.20B 303.00A 303.00A 313.20 +3.00 310.20 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options CALL 1635 ---- ---- ---- 193.50A 197.10 ---- ---- 1640 ---- 196.20B 188.30A 195.50B 192.10 -3.10 195.20 1645 ---- 191.30B 183.40A 190.60B 187.20 -3.10 190.30 1650 ---- 193.50B 177.10A 193.50B 182.20 -3.10 185.30 1655 ---- 181.30B 173.40A 180.60B 177.20 -3.10 180.30 1660 ---- 176.40B 168.50A 175.60B 172.30 -3.10 175.40 1665 ---- 171.40B 163.60A 170.70B 167.30 -3.10 170.40 1670 ---- 166.40B 158.60A 165.70B 162.40 -3.00 165.40 1675 ---- 168.70B 152.30A 168.70B 157.50 -3.00 160.50 1680 ---- 156.50B 148.80A 155.80B 152.50 -3.10 155.60 1685 ---- 151.60B 143.80A 150.90B 147.60 -3.00 150.60 1690 ---- 146.70B 138.90A 146.00B 142.70 -3.00 145.70 1695 ---- 141.70B 134.00A 141.00B 137.80 -3.00 140.80 1700 ---- 144.00B 127.80A 144.00B 132.90 -3.00 135.90 1705 ---- 131.90B 124.20A 131.20B 128.00 -3.00 131.00 1710 ---- 127.00B 119.40A 126.30B 123.10 -3.10 126.20 1715 ---- 122.10B 114.50A 121.40B 118.30 -3.00 121.30 1720 ---- 117.30B 109.70A 116.60B 113.40 -3.10 116.50 1725 ---- 119.50B 103.70A 119.50B 108.60 -3.10 111.70 1730 ---- 107.60B 100.20A 100.20A 103.80 -3.10 106.90 1735 ---- 102.80B 95.40A 95.40A 99.10 -3.00 102.10 1740 ---- 98.10B 90.70A 90.70A 94.30 -3.10 97.40 1745 ---- 93.40B 84.90A 84.90A 89.60 -3.10 92.70 1750 ---- 95.50B 80.30A 95.50B 85.00 -3.10 88.10 1755 ---- 88.60B 75.80A 88.60B 80.40 -3.00 83.40 1760 ---- 86.10B 71.30A 86.10B 75.90 -3.00 78.90 1765 ---- 81.50B 66.90A 81.50B 71.40 -3.00 74.40 1770 ---- 77.00B 62.60A 77.00B 67.10 -2.90 70.00 1775 ---- 72.50B 58.40A 72.50B 62.80 -2.90 65.70 1780 ---- 68.00B 54.20A 68.00B 58.60 -2.90 61.50 1785 ---- 63.70B 50.20A 63.70B 54.50 -2.80 57.30 1790 ---- 59.40B 46.30A 59.40B 50.50 -2.80 53.30 1795 ---- 55.20B 42.60A 55.20B 46.60 -2.80 49.40 1800 ---- 51.30B 39.00A 51.30B 42.90 -2.70 45.60 1805 ---- 47.30B 35.60A 47.30B 39.20 -2.70 41.90 1810 ---- 43.50B 32.30A 43.50B 35.80 -2.60 38.40 1815 ---- 39.90B 29.20A 39.90B 32.40 -2.60 35.00 1820 ---- 36.30B 26.20A 36.30B 29.30 -2.50 31.80 1 1 1825 24.90 33.00B 23.50A 26.10A 26.40 -2.30 2 28.70 1830 ---- 29.80B 21.00A 29.80B 23.60 -2.30 25.90 1835 23.10 26.80B 18.60A 18.60A 21.00 -2.20 1 23.20 1840 23.30 24.00B 16.50A 24.00B 18.70 -2.00 3 20.70 6 3 1845 ---- 21.40B 14.50A 21.40B 16.50 -1.90 18.40 1850 ---- 19.10B 12.80A 19.10B 14.60 -1.70 16.30 3 17 1855 ---- 16.90B 11.20A 16.90B 12.80 -1.60 14.40 1 1860 14.00 14.90B 9.80A 10.50A 11.20 -1.50 12 12.70 12 32 1865 ---- 13.10B 8.50A 13.10B 9.80 -1.40 11.20 2 2 1870 8.30 11.50B 7.40A 9.10B 8.60 -1.20 1 9.80 5 10 1875 ---- 10.10B 6.50A 10.10B 7.50 -1.10 1 8.60 15 16 1880 ---- 8.80B 5.60A 8.80B 6.50 -1.00 7.50 12 5 1885 ---- 7.60B 4.90A 7.60B 5.70 -.80 3 6.50 18 36 1890 ---- 6.60B 4.30A 6.60B 4.90 -.80 5.70 36 23 1895 ---- 5.70B 3.80A 5.70B 4.30 -.70 5.00 4 1900 4.70 4.90B 3.30A 4.90B 3.70 -.70 1 4.40 19 73 1905 ---- 4.20B 2.90A 4.20B 3.20 -.70 3.90 1910 3.80 3.80 2.60A 2.60A 2.80 -.60 1 3.40 2 1915 2.60 3.10B 2.30A 2.30A 2.50 -.50 5 3.00 12 1920 ---- ---- 2.10A 2.10A 2.20 -.50 2.70 1925 ---- ---- 1.90A 1.90A 1.90 -.50 1 2.40 1 1930 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1935 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 1940 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1 1 1945 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1950 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 1 1955 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1960 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1965 ---- ---- .90A .90A .90 -.20 1.10 1970 ---- ---- .90A .90A .90 -.10 1.00 1 1975 ---- ---- .80A .80A .80 -.10 .90 1980 ---- ---- ---- ---- .70 -.10 .80 6 1985 ---- ---- .70A .70A .70 -.10 .80 1990 ---- ---- ---- ---- .70 .00 .70 1995 ---- ---- ---- ---- .60 -.10 .70 2000 ---- ---- ---- ---- .60 .00 .60 2005 ---- ---- ---- ---- .50 -.10 .60 2010 ---- ---- ---- ---- .50 -.10 .60 2015 ---- ---- ---- ---- .50 .00 .50 2020 ---- ---- ---- ---- .50 .00 .50 2025 ---- ---- ---- ---- .40 -.10 .50 2030 ---- ---- ---- ---- .40 .00 .40 2035 ---- ---- ---- ---- .40 .00 .40 2040 ---- ---- ---- ---- .40 .00 .40 2045 ---- ---- ---- ---- .40 .00 .40 2050 ---- ---- ---- ---- .30 -.10 .40 2055 ---- ---- ---- ---- .30 -.10 .40 2060 ---- ---- ---- ---- .30 .00 .30 2065 ---- ---- ---- ---- .30 .00 .30 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options PUT 1635 ---- ---- ---- .70A .60 ---- ---- 1640 ---- ---- .70A .70A .60 -.20 .80 1 1 1645 ---- ---- .70A .70A .70 -.10 .80 19 19 1650 ---- ---- ---- ---- .70 -.10 .80 1655 ---- ---- ---- ---- .70 -.10 .80 1660 ---- ---- ---- ---- .80 -.10 .90 1665 ---- ---- ---- ---- .80 -.10 .90 1670 ---- ---- .90A .90A .90 -.10 1.00 1675 ---- ---- ---- ---- 1.00 .00 1.00 1680 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1685 ---- ---- ---- ---- 1.10 .00 1.10 1690 ---- ---- 1.10A 1.10A 1.20 .00 1.20 1695 ---- ---- 1.20A 1.20A 1.30 .00 1.30 1700 ---- ---- 1.30A 1.30A 1.40 .00 1.40 5 1705 ---- ---- 1.40A 1.40A 1.50 .00 1.50 1710 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1715 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 18 1720 ---- ---- 1.70A 1.70A 1.90 -.10 2.00 1 1725 ---- 2.20B 1.80A 1.80A 2.10 .00 2.10 1730 ---- 2.40B 2.00A 2.00A 2.30 .00 3 2.30 13 13 1735 ---- 2.70B 2.20A 2.20A 2.50 -.10 2.60 1740 ---- 3.00B 2.40A 2.40A 2.70 -.10 2.80 1745 ---- 3.40B 2.60A 2.60A 3.10 .00 3.10 1750 ---- 3.80B 2.90A 2.90A 3.40 -.10 3.50 18 1755 ---- 4.20B 3.20A 3.20A 3.80 .00 3.80 1760 ---- 4.80B 3.50A 3.50A 4.30 .00 4.30 1 1 1765 ---- 5.40B 3.90A 3.90A 4.80 .00 4.80 5 1770 ---- 6.00B 4.30A 4.30A 5.40 .00 5.40 2 1775 6.50 6.80B 4.80A 6.60B 6.10 .00 4 6.10 14 16 1780 ---- 7.70B 5.40A 5.40A 6.90 +.10 6.80 14 1785 ---- 8.60B 6.10A 6.10A 7.80 +.10 7.70 16 1790 ---- 9.70B 6.80A 6.80A 8.80 +.20 8.60 5 28 1795 ---- 10.90B 7.70A 7.70A 9.90 +.20 9.70 11 17 1800 ---- 12.30B 8.60A 8.60A 11.10 +.20 10.90 1 22 1805 ---- 13.80B 9.70A 9.70A 12.50 +.30 12.20 14 14 1810 ---- 15.50B 10.90A 10.90A 14.00 +.30 13.70 6 1815 14.30 17.40B 12.20A 13.20A 15.70 +.40 1 15.30 12 14 1820 14.00 19.50B 13.70A 19.50B 17.50 +.50 12 17.00 6 6 1825 ---- 21.80B 15.30A 15.30A 19.60 +.60 19.00 1 1830 ---- 24.20B 17.10A 17.10A 21.80 +.70 21.10 1835 ---- 26.90B 19.10A 19.10A 24.20 +.80 23.40 2 2 1840 24.70 29.70B 21.30A 23.30A 26.90 +1.00 1 25.90 5 6 1845 ---- 32.70B 23.70A 23.70A 29.70 +1.10 28.60 1 1850 ---- 36.00B 26.30A 26.30A 32.70 +1.20 31.50 1 1855 ---- 39.40B 29.10A 29.10A 35.90 +1.30 34.60 1860 ---- 42.90B 32.20A 32.20A 39.30 +1.50 37.80 2 1865 ---- 46.60B 35.30A 35.30A 42.90 +1.60 41.30 1870 ---- 50.50B 38.70A 38.70A 46.70 +1.80 44.90 1875 ---- 54.60B 42.20A 42.20A 50.60 +1.90 48.70 1880 ---- 58.70B 45.90A 45.90A 54.60 +2.00 52.60 10 1885 ---- 63.00B 49.70A 49.70A 58.70 +2.10 56.60 1890 ---- 67.30B 53.60A 53.60A 63.00 +2.20 60.80 10 1895 ---- 71.80B 57.70A 57.70A 67.30 +2.20 65.10 12 1900 ---- 76.30B 61.90A 61.90A 71.70 +2.30 69.40 2 1905 ---- 80.90B 66.20A 66.20A 76.30 +2.40 73.90 1910 ---- 84.30B 70.60A 70.60A 80.80 +2.40 78.40 14 1915 ---- 89.00B 75.10A 75.10A 85.50 +2.50 83.00 1920 ---- 93.80B 79.70A 79.70A 90.20 +2.60 87.60 1925 ---- 99.90B 84.30A 84.30A 94.90 +2.60 92.30 1930 ---- 103.20B 95.60A 95.60A 99.70 +2.60 97.10 1935 ---- 108.10B 100.40A 100.40A 104.50 +2.70 101.80 1940 ---- 113.00B 105.30A 105.30A 109.40 +2.70 106.70 1945 ---- 117.90B 110.10A 110.10A 114.20 +2.70 111.50 1950 ---- 124.20B 108.10A 108.10A 119.10 +2.80 116.30 1955 ---- 127.70B 119.90A 119.90A 124.00 +2.80 121.20 1960 ---- 132.60B 124.80A 124.80A 128.90 +2.80 126.10 1965 ---- 137.50B 129.70A 129.70A 133.90 +2.90 131.00 1970 ---- 142.50B 134.60A 134.60A 138.80 +2.90 135.90 1975 ---- 148.80B 132.50A 132.50A 143.70 +2.90 140.80 1980 ---- 152.40B 144.50A 144.50A 148.70 +2.90 145.80 1985 ---- 157.40B 149.50A 149.50A 153.60 +2.90 150.70 1990 ---- 162.30B 154.40A 154.40A 158.60 +3.00 155.60 1995 ---- 167.30B 159.40A 159.40A 163.50 +2.90 160.60 2000 ---- 173.60B 157.20A 157.20A 168.50 +3.00 165.50 2005 ---- 177.20B 169.30A 169.30A 173.50 +3.00 170.50 2010 ---- 182.20B 174.30A 174.30A 178.40 +2.90 175.50 2015 ---- 187.00B 179.20A 179.20A 183.40 +3.00 180.40 2020 ---- 192.00B 184.20A 184.20A 188.40 +3.00 185.40 2025 ---- 198.50B 182.10A 182.10A 193.40 +3.00 190.40 2030 ---- 202.00B 194.20A 194.20A 198.30 +2.90 195.40 2035 ---- 207.00B 199.10A 199.10A 203.30 +3.00 200.30 2040 ---- 212.00B 204.20A 204.20A 208.30 +3.00 205.30 2045 ---- 216.90B 209.20A 209.20A 213.30 +3.00 210.30 2050 ---- 223.50B 206.90A 206.90A 218.30 +3.00 215.30 2055 ---- 226.90B 219.20A 219.20A 223.30 +3.00 220.30 2060 ---- 231.90B 224.20A 224.20A 228.30 +3.00 225.30 2065 ---- 236.90B 229.10A 229.10A 233.20 +2.90 230.30 TOTAL EST.VOL VOLUME OPEN INT OMG NOV23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 481.80 -3.00 484.80 1375 ---- ---- ---- ---- 456.80 -3.00 459.80 1400 ---- ---- ---- ---- 431.80 -3.00 434.80 1425 ---- ---- ---- ---- 406.80 -3.00 409.80 1450 ---- ---- ---- ---- 381.80 -3.00 384.80 1475 ---- ---- ---- ---- 356.80 -3.00 359.80 1500 ---- ---- ---- ---- 331.80 -3.00 334.80 1525 ---- ---- ---- ---- 306.80 -3.00 309.80 1540 ---- ---- ---- ---- 291.80 -3.00 294.80 1550 ---- ---- ---- ---- 281.80 -3.10 284.90 1560 ---- ---- ---- ---- 271.90 -3.00 274.90 1570 ---- ---- ---- ---- 261.90 -3.00 264.90 1580 ---- ---- ---- ---- 251.90 -3.10 255.00 1590 ---- ---- ---- ---- 241.90 -3.10 245.00 1600 ---- ---- ---- ---- 232.00 -3.00 235.00 1610 ---- ---- ---- ---- 222.00 -3.10 225.10 1620 ---- ---- ---- ---- 212.00 -3.10 215.10 1630 ---- ---- ---- ---- 202.10 -3.00 205.10 1635 ---- ---- ---- ---- 197.10 ---- ---- 1640 ---- ---- ---- ---- 192.10 -3.10 195.20 1645 ---- ---- ---- ---- 187.20 -3.00 190.20 1650 ---- ---- ---- ---- 182.20 -3.00 185.20 1655 ---- ---- ---- ---- 177.20 -3.10 180.30 1660 ---- ---- ---- ---- 172.30 -3.00 175.30 1665 ---- ---- ---- ---- 167.30 -3.00 170.30 1670 ---- ---- ---- ---- 162.40 -3.00 165.40 1675 ---- ---- ---- ---- 157.40 -3.00 160.40 1680 ---- ---- ---- ---- 152.50 -3.00 155.50 1685 ---- ---- ---- ---- 147.50 -3.10 150.60 1690 ---- ---- ---- ---- 142.60 -3.00 145.60 1695 ---- ---- ---- ---- 137.70 -3.00 140.70 1700 ---- ---- ---- ---- 132.80 -3.00 135.80 1705 ---- ---- ---- ---- 127.90 -3.00 130.90 1710 ---- ---- ---- ---- 123.00 -3.10 126.10 1715 ---- ---- ---- ---- 118.20 -3.00 121.20 1720 ---- ---- ---- ---- 113.30 -3.10 116.40 1725 ---- ---- ---- ---- 108.50 -3.00 111.50 1730 ---- ---- ---- ---- 103.70 -3.00 106.70 1735 ---- ---- ---- ---- 99.00 -3.00 102.00 1740 ---- ---- ---- ---- 94.20 -3.00 97.20 1745 ---- ---- ---- ---- 89.50 -3.00 92.50 1750 ---- ---- ---- ---- 84.90 -3.00 87.90 1755 ---- ---- ---- ---- 80.30 -3.00 83.30 1760 ---- ---- ---- ---- 75.70 -3.00 78.70 1765 ---- ---- ---- ---- 71.20 -3.00 74.20 1770 ---- ---- ---- ---- 66.80 -3.00 69.80 1775 ---- ---- ---- ---- 62.50 -2.90 65.40 1780 ---- ---- ---- ---- 58.20 -3.00 61.20 1785 ---- ---- ---- ---- 54.10 -2.90 57.00 1790 ---- ---- ---- ---- 50.00 -2.90 52.90 1795 ---- ---- ---- ---- 46.10 -2.90 49.00 1800 ---- ---- ---- ---- 42.30 -2.80 45.10 1805 ---- ---- ---- ---- 38.70 -2.70 41.40 1810 ---- ---- ---- ---- 35.20 -2.70 37.90 1815 ---- ---- ---- ---- 31.80 -2.70 34.50 1820 ---- ---- 25.80A 25.80A 28.70 -2.60 31.30 1825 ---- ---- 23.00A 23.00A 25.70 -2.50 28.20 1830 ---- ---- 20.40A 20.40A 23.00 -2.30 25.30 1835 ---- ---- 18.10A 18.10A 20.40 -2.30 22.70 1840 ---- ---- 16.10A 16.10A 18.10 -2.10 20.20 1845 ---- ---- 14.00A 14.00A 15.90 -2.00 17.90 1850 ---- ---- 12.30A 12.30A 14.00 -1.90 15.90 1855 ---- ---- 10.70A 10.70A 12.30 -1.70 14.00 1860 ---- ---- 9.30A 9.30A 10.70 -1.60 12.30 1865 ---- ---- 8.10A 8.10A 9.30 -1.50 10.80 1870 ---- ---- 7.00A 7.00A 8.10 -1.30 9.40 1875 ---- ---- 6.10A 6.10A 7.00 -1.20 8.20 1880 ---- ---- 5.30A 5.30A 6.00 -1.10 7.10 1885 ---- ---- 4.60A 4.60A 5.20 -.90 6.10 1890 ---- ---- 4.00A 4.00A 4.50 -.80 5.30 1895 ---- ---- 3.60A 3.60A 3.90 -.70 4.60 1900 ---- ---- 3.10A 3.10A 3.40 -.60 4.00 1905 ---- ---- 2.80A 2.80A 2.90 -.60 3.50 1910 ---- ---- 2.40A 2.40A 2.60 -.50 3.10 1915 ---- ---- 2.20A 2.20A 2.20 -.50 2.70 1920 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 1925 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1930 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 1935 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1940 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1945 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1950 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1955 ---- ---- ---- ---- .90 -.20 1.10 1960 ---- ---- ---- ---- .90 -.10 1.00 1965 ---- ---- ---- ---- .80 -.10 .90 1970 ---- ---- ---- ---- .70 -.20 .90 1975 ---- ---- ---- ---- .70 -.10 .80 1980 ---- ---- ---- ---- .60 -.20 .80 1985 ---- ---- ---- ---- .60 -.10 .70 1990 ---- ---- ---- ---- .60 .00 .60 1995 ---- ---- ---- ---- .50 -.10 .60 2000 ---- ---- ---- ---- .50 -.10 .60 2005 ---- ---- ---- ---- .50 .00 .50 2010 ---- ---- ---- ---- .50 .00 .50 2015 ---- ---- ---- ---- .40 .00 .40 2020 ---- ---- ---- ---- .40 .00 .40 2025 ---- ---- ---- ---- .40 .00 .40 2030 ---- ---- ---- ---- .40 +.10 .30 2035 ---- ---- ---- ---- .30 .00 .30 2040 ---- ---- ---- ---- .30 .00 .30 2045 ---- ---- ---- ---- .30 .00 .30 2050 ---- ---- ---- ---- .30 .00 .30 2055 ---- ---- ---- ---- .30 +.10 .20 2060 ---- ---- ---- ---- .30 +.10 .20 2065 ---- ---- ---- ---- .30 +.10 .20 2070 ---- ---- ---- ---- .30 +.10 .20 2080 ---- ---- ---- ---- .30 +.10 .20 2090 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- 481.80 -3.00 484.80 1375 ---- ---- ---- ---- 456.80 -3.00 459.80 1400 ---- ---- ---- ---- 431.80 -3.00 434.80 1425 ---- ---- ---- ---- 406.80 -3.00 409.80 1450 ---- ---- ---- ---- 381.80 -3.00 384.80 1475 ---- ---- ---- ---- 356.80 -3.00 359.80 1500 ---- ---- ---- ---- 331.80 -3.00 334.80 1525 ---- ---- ---- ---- 306.80 -3.00 309.80 1540 ---- ---- ---- ---- 291.80 -3.00 294.80 1550 ---- ---- ---- ---- 281.80 -3.00 284.80 1560 ---- ---- ---- ---- 271.80 -3.10 274.90 1570 ---- ---- ---- ---- 261.90 -3.00 264.90 1580 ---- ---- ---- ---- 251.90 -3.10 255.00 1590 ---- ---- ---- ---- 242.00 -3.00 245.00 1600 ---- ---- ---- ---- 232.00 -3.10 235.10 1610 ---- ---- ---- ---- 222.10 -3.10 225.20 1620 ---- ---- ---- ---- 212.30 -3.00 215.30 1630 ---- ---- ---- ---- 202.40 -3.00 205.40 1635 ---- ---- ---- ---- 197.50 ---- ---- 1640 ---- ---- ---- ---- 192.60 -3.00 195.60 1645 ---- ---- ---- ---- 187.70 -3.00 190.70 1650 ---- ---- ---- ---- 182.80 -3.00 185.80 1655 ---- ---- ---- ---- 177.90 -3.00 180.90 1660 ---- ---- ---- ---- 173.10 -2.90 176.00 1665 ---- ---- ---- ---- 168.20 -3.00 171.20 1670 ---- ---- ---- ---- 163.40 -3.00 166.40 1675 ---- ---- ---- ---- 158.60 -2.90 161.50 1680 ---- ---- ---- ---- 153.80 -2.90 156.70 1685 ---- ---- ---- ---- 149.00 -3.00 152.00 1690 ---- ---- ---- ---- 144.30 -2.90 147.20 1695 ---- ---- ---- ---- 139.60 -2.90 142.50 1700 ---- ---- ---- ---- 134.90 -2.90 137.80 1705 ---- ---- ---- ---- 130.20 -2.90 133.10 1710 ---- ---- ---- ---- 125.60 -2.90 128.50 1715 ---- ---- ---- ---- 121.00 -2.90 123.90 1720 ---- ---- ---- ---- 116.40 -2.90 119.30 1725 ---- ---- ---- ---- 111.90 -2.90 114.80 1730 ---- ---- ---- ---- 107.50 -2.80 110.30 1735 ---- ---- ---- ---- 103.10 -2.70 105.80 1740 ---- ---- ---- ---- 98.70 -2.80 101.50 1745 ---- ---- ---- ---- 94.40 -2.70 97.10 1750 ---- ---- ---- ---- 90.20 -2.70 92.90 1755 ---- ---- ---- ---- 86.00 -2.60 88.60 1760 ---- ---- ---- ---- 81.90 -2.60 84.50 1765 ---- ---- ---- ---- 77.90 -2.50 80.40 1770 ---- ---- ---- ---- 73.90 -2.60 76.50 1775 ---- ---- ---- ---- 70.10 -2.50 72.60 1780 ---- ---- ---- ---- 66.30 -2.50 68.80 1785 ---- ---- ---- ---- 62.70 -2.40 65.10 1790 ---- ---- ---- ---- 59.10 -2.30 61.40 1795 ---- ---- ---- ---- 55.60 -2.30 57.90 1800 ---- ---- ---- ---- 52.20 -2.30 54.50 1805 ---- 51.70B 45.60A 51.70B 49.00 -2.20 51.20 1810 ---- 48.40B 42.60A 48.40B 45.80 -2.20 48.00 1815 ---- 45.20B 39.70A 45.20B 42.80 -2.10 44.90 1820 ---- 42.20B 36.90A 42.20B 39.90 -2.00 41.90 1825 ---- 39.30B 34.30A 39.20B 37.10 -2.00 39.10 1830 ---- 36.50B 31.80A 31.80A 34.50 -1.90 36.40 1835 ---- ---- 29.40A 29.40A 32.00 -1.80 33.80 1840 ---- ---- 27.20A 27.20A 29.60 -1.70 31.30 1845 ---- ---- 25.10A 25.10A 27.40 -1.60 29.00 1850 ---- ---- 23.10A 23.10A 25.30 -1.50 26.80 1855 ---- ---- 21.20A 21.20A 23.30 -1.40 24.70 1860 ---- ---- 19.50A 19.50A 21.50 -1.30 22.80 1865 ---- ---- 17.90A 17.90A 19.80 -1.20 21.00 1870 ---- ---- 16.50A 16.50A 18.20 -1.20 19.40 1875 ---- ---- 15.10A 15.10A 16.70 -1.10 17.80 1880 ---- ---- 13.80A 13.80A 15.40 -1.00 16.40 1885 ---- ---- 12.60A 12.60A 14.10 -1.00 15.10 1890 ---- ---- 11.60A 11.60A 12.90 -.90 13.80 1895 ---- ---- 10.60A 10.60A 11.90 -.80 12.70 1900 ---- ---- 9.70A 9.70A 10.90 -.80 11.70 1905 ---- ---- 8.90A 8.90A 10.00 -.70 10.70 1910 ---- ---- 8.20A 8.20A 9.20 -.60 9.80 1915 ---- ---- 7.50A 7.50A 8.40 -.60 9.00 1920 ---- ---- 6.90A 6.90A 7.70 -.60 8.30 1925 ---- ---- 6.40A 6.40A 7.10 -.50 7.60 1930 ---- ---- 5.90A 5.90A 6.50 -.50 7.00 1935 ---- ---- 5.50A 5.50A 6.00 -.50 6.50 1940 ---- ---- 5.10A 5.10A 5.60 -.40 6.00 1945 ---- ---- 4.70A 4.70A 5.10 -.40 5.50 1950 ---- ---- 4.40A 4.40A 4.70 -.40 5.10 1955 ---- ---- 4.00A 4.00A 4.40 -.30 4.70 1960 ---- ---- 3.80A 3.80A 4.10 -.30 4.40 1965 ---- ---- 3.60A 3.60A 3.80 -.30 4.10 1970 ---- ---- 3.30A 3.30A 3.50 -.30 3.80 1975 ---- ---- 3.10A 3.10A 3.30 -.20 3.50 1980 ---- ---- 2.90A 2.90A 3.00 -.30 3.30 1985 ---- ---- 2.70A 2.70A 2.80 -.30 3.10 1990 ---- ---- 2.60A 2.60A 2.70 -.20 2.90 1995 ---- ---- 2.40A 2.40A 2.50 -.20 2.70 2000 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 2005 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 2010 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 2015 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 2020 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 2025 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 2030 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 2035 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 2040 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 2045 ---- ---- ---- ---- 1.40 -.10 1.50 2050 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 2055 ---- ---- ---- ---- 1.30 -.10 1.40 2060 ---- ---- ---- ---- 1.20 -.10 1.30 2065 ---- ---- ---- ---- 1.20 -.10 1.30 2070 ---- ---- ---- ---- 1.10 -.10 1.20 2080 ---- ---- ---- ---- 1.00 -.10 1.10 2090 ---- ---- ---- ---- 1.00 .00 1.00 2100 ---- ---- ---- ---- .90 .00 .90 2110 ---- ---- ---- ---- .80 -.10 .90 2120 ---- ---- ---- ---- .80 .00 .80 2130 ---- ---- ---- ---- .70 .00 .70 2140 ---- ---- ---- ---- .70 .00 .70 2150 ---- ---- ---- ---- .60 .00 .60 2160 ---- ---- ---- ---- .60 .00 .60 2175 ---- ---- ---- ---- .50 .00 .50 2200 ---- ---- ---- ---- .50 +.10 .40 2225 ---- ---- ---- ---- .40 .00 .40 2250 ---- ---- ---- ---- .30 .00 .30 2275 ---- ---- ---- ---- .30 .00 .30 2300 ---- ---- ---- ---- .30 .00 .30 2325 ---- ---- ---- ---- .20 -.10 .30 2350 ---- ---- ---- ---- .20 .00 .20 OMG JAN24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 475.80 -3.00 478.80 1400 ---- ---- ---- ---- 450.80 -3.00 453.80 1425 ---- ---- ---- ---- 425.80 -3.00 428.80 1450 ---- ---- ---- ---- 400.80 -3.00 403.80 1475 ---- ---- ---- ---- 375.80 -3.00 378.80 1500 ---- ---- ---- ---- 350.80 -3.00 353.80 1525 ---- ---- ---- ---- 325.80 -3.00 328.80 1550 ---- ---- ---- ---- 300.80 -3.00 303.80 1560 ---- ---- ---- ---- 290.80 -3.00 293.80 1570 ---- ---- ---- ---- 280.80 -3.10 283.90 1575 ---- ---- ---- ---- 275.90 -3.00 278.90 1580 ---- ---- ---- ---- 270.90 -3.00 273.90 1590 ---- ---- ---- ---- 261.00 -3.00 264.00 1600 ---- ---- ---- ---- 251.10 -3.00 254.10 1610 ---- ---- ---- ---- 241.20 -3.00 244.20 1620 ---- ---- ---- ---- 231.40 -3.00 234.40 1630 ---- ---- ---- ---- 221.60 -3.00 224.60 1640 ---- ---- ---- ---- 211.90 -3.00 214.90 1650 ---- ---- ---- ---- 202.20 -3.00 205.20 1655 ---- ---- ---- ---- 197.40 ---- ---- 1660 ---- ---- ---- ---- 192.60 -3.00 195.60 1665 ---- ---- ---- ---- 187.80 -3.00 190.80 1670 ---- ---- ---- ---- 183.00 -3.00 186.00 1675 ---- ---- ---- ---- 178.30 -2.90 181.20 1680 ---- ---- ---- ---- 173.50 -3.00 176.50 1685 ---- ---- ---- ---- 168.80 -3.00 171.80 1690 ---- ---- ---- ---- 164.10 -3.00 167.10 1695 ---- ---- ---- ---- 159.50 -2.90 162.40 1700 ---- ---- ---- ---- 154.90 -2.90 157.80 1705 ---- ---- ---- ---- 150.30 -2.90 153.20 1710 ---- ---- ---- ---- 145.70 -2.90 148.60 1715 ---- ---- ---- ---- 141.20 -2.90 144.10 1720 ---- ---- ---- ---- 136.70 -2.80 139.50 1725 ---- ---- ---- ---- 132.30 -2.80 135.10 1730 ---- ---- ---- ---- 127.90 -2.80 130.70 1735 ---- ---- ---- ---- 123.50 -2.80 126.30 1740 ---- ---- ---- ---- 119.20 -2.70 121.90 1745 ---- ---- ---- ---- 114.90 -2.80 117.70 1750 ---- ---- ---- ---- 110.70 -2.70 113.40 1755 ---- ---- ---- ---- 106.60 -2.70 109.30 1760 ---- ---- ---- ---- 102.50 -2.60 105.10 1765 ---- ---- ---- ---- 98.50 -2.60 101.10 1770 ---- ---- ---- ---- 94.50 -2.60 97.10 1775 ---- ---- ---- ---- 90.60 -2.60 93.20 1780 ---- ---- ---- ---- 86.80 -2.50 89.30 1785 ---- ---- ---- ---- 83.10 -2.40 85.50 1790 ---- ---- ---- ---- 79.40 -2.40 81.80 1795 ---- ---- ---- ---- 75.80 -2.40 78.20 1800 ---- ---- ---- ---- 72.30 -2.40 74.70 1805 ---- ---- ---- ---- 68.90 -2.30 71.20 1810 ---- ---- ---- ---- 65.60 -2.20 67.80 1815 ---- ---- ---- ---- 62.40 -2.20 64.60 1820 ---- 61.90B 55.90A 61.90B 59.20 -2.20 61.40 1825 ---- 58.80B 53.00A 58.80B 56.20 -2.10 58.30 1830 ---- 55.70B 50.20A 55.70B 53.30 -2.00 55.30 1835 ---- 52.80B 47.40A 52.70B 50.40 -2.00 52.40 1840 ---- 49.90B 44.80A 49.90B 47.70 -1.90 49.60 1845 ---- 47.10B 42.30A 47.10B 45.10 -1.90 47.00 1850 ---- 44.50B 39.90A 39.90A 42.50 -1.90 44.40 1855 ---- 42.00B 37.60A 37.60A 40.10 -1.80 41.90 1860 ---- 39.60B 35.40A 35.40A 37.80 -1.70 39.50 1865 ---- ---- 33.30A 33.30A 35.60 -1.70 37.30 1870 ---- ---- 31.30A 31.30A 33.50 -1.60 35.10 1875 ---- ---- 29.40A 29.40A 31.50 -1.60 33.10 1880 ---- ---- 27.60A 27.60A 29.70 -1.40 31.10 1885 ---- ---- 25.90A 25.90A 27.90 -1.40 29.30 1890 ---- ---- 24.30A 24.30A 26.20 -1.30 27.50 1895 ---- ---- 22.80A 22.80A 24.60 -1.20 25.80 1900 ---- ---- 21.40A 21.40A 23.10 -1.20 24.30 1905 ---- ---- 20.00A 20.00A 21.70 -1.10 22.80 1910 ---- ---- 18.80A 18.80A 20.40 -1.00 21.40 1915 ---- ---- 17.60A 17.60A 19.10 -1.00 20.10 1920 ---- ---- 16.50A 16.50A 18.00 -.80 18.80 1925 ---- ---- 15.40A 15.40A 16.90 -.80 17.70 1930 ---- ---- 14.50A 14.50A 15.80 -.80 16.60 1935 ---- ---- 13.60A 13.60A 14.90 -.70 15.60 1940 ---- ---- 12.70A 12.70A 14.00 -.60 14.60 1945 ---- ---- 12.00A 12.00A 13.10 -.60 13.70 1950 ---- ---- 11.20A 11.20A 12.30 -.60 12.90 1955 ---- ---- 10.50A 10.50A 11.60 -.50 12.10 1960 ---- ---- 9.90A 9.90A 10.90 -.50 11.40 1965 ---- ---- 9.30A 9.30A 10.20 -.50 10.70 1970 ---- ---- 8.70A 8.70A 9.60 -.50 10.10 1975 ---- ---- 8.20A 8.20A 9.10 -.40 9.50 1980 ---- ---- 7.70A 7.70A 8.50 -.40 8.90 1985 ---- ---- 7.30A 7.30A 8.00 -.40 8.40 1990 ---- ---- 6.90A 6.90A 7.60 -.30 7.90 1995 ---- ---- 6.50A 6.50A 7.20 -.20 7.40 2000 ---- ---- 6.20A 6.20A 6.80 -.20 7.00 2005 ---- ---- 5.80A 5.80A 6.40 -.20 6.60 2010 ---- ---- 5.50A 5.50A 6.00 -.30 6.30 2015 ---- ---- 5.20A 5.20A 5.70 -.20 5.90 2020 ---- ---- 4.90A 4.90A 5.40 -.20 5.60 2025 ---- ---- 4.70A 4.70A 5.10 -.20 5.30 2030 ---- ---- 4.50A 4.50A 4.90 -.10 5.00 2035 ---- ---- 4.20A 4.20A 4.60 -.20 4.80 2040 ---- ---- 4.00A 4.00A 4.40 -.20 4.60 2045 ---- ---- 3.90A 3.90A 4.20 -.10 4.30 2050 ---- ---- 3.70A 3.70A 4.00 -.10 4.10 2055 ---- ---- 3.50A 3.50A 3.80 -.10 3.90 2060 ---- ---- 3.40A 3.40A 3.60 -.20 3.80 2065 ---- ---- 3.20A 3.20A 3.40 -.20 3.60 2070 ---- ---- 3.10A 3.10A 3.30 -.10 3.40 2075 ---- ---- 3.00A 3.00A 3.10 -.20 3.30 2080 ---- ---- 2.80A 2.80A 3.00 -.10 3.10 2085 ---- ---- 2.70A 2.70A 2.90 -.10 3.00 2090 ---- ---- 2.60A 2.60A 2.80 .00 2.80 2100 ---- ---- 2.40A 2.40A 2.60 .00 2.60 2110 ---- ---- 2.20A 2.20A 2.40 .00 2.40 2120 ---- ---- 2.10A 2.10A 2.20 .00 2.20 2130 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 2140 ---- ---- 1.80A 1.80A 1.90 .00 1.90 2150 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 2160 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 2170 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 2175 ---- ---- ---- ---- 1.50 .00 1.50 2180 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 2200 ---- ---- ---- ---- 1.30 .00 1.30 2225 ---- ---- ---- ---- 1.10 .00 1.10 2250 ---- ---- ---- ---- .90 .00 .90 2275 ---- ---- ---- ---- .80 .00 .80 2300 ---- ---- ---- ---- .70 .00 .70 2325 ---- ---- ---- ---- .60 .00 .60 2350 ---- ---- ---- ---- .50 .00 .50 2375 ---- ---- ---- ---- .50 .00 .50 OMG FEB24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 475.80 -3.00 478.80 1400 ---- ---- ---- ---- 450.80 -3.00 453.80 1425 ---- ---- ---- ---- 425.80 -3.00 428.80 1450 ---- ---- ---- ---- 400.80 -3.00 403.80 1475 ---- ---- ---- ---- 375.80 -3.00 378.80 1500 ---- ---- ---- ---- 350.80 -3.00 353.80 1525 ---- ---- ---- ---- 325.80 -3.00 328.80 1550 ---- ---- ---- ---- 300.80 -3.00 303.80 1560 ---- ---- ---- ---- 290.90 -3.00 293.90 1570 ---- ---- ---- ---- 281.00 -3.00 284.00 1575 ---- ---- ---- ---- 276.10 -3.00 279.10 1580 ---- ---- ---- ---- 271.10 -3.00 274.10 1590 ---- ---- ---- ---- 261.30 -3.00 264.30 1600 ---- ---- ---- ---- 251.50 -3.00 254.50 1610 ---- ---- ---- ---- 241.80 -3.00 244.80 1620 ---- ---- ---- ---- 232.10 -3.00 235.10 1630 ---- ---- ---- ---- 222.50 -2.90 225.40 1640 ---- ---- ---- ---- 212.90 -3.00 215.90 1650 ---- ---- ---- ---- 203.40 -3.00 206.40 1655 ---- ---- ---- ---- 198.70 ---- ---- 1660 ---- ---- ---- ---- 194.00 -2.90 196.90 1665 ---- ---- ---- ---- 189.30 -3.00 192.30 1670 ---- ---- ---- ---- 184.70 -2.90 187.60 1675 ---- ---- ---- ---- 180.10 -2.90 183.00 1680 ---- ---- ---- ---- 175.50 -2.90 178.40 1685 ---- ---- ---- ---- 170.90 -2.90 173.80 1690 ---- ---- ---- ---- 166.40 -2.80 169.20 1695 ---- ---- ---- ---- 161.90 -2.80 164.70 1700 ---- ---- ---- ---- 157.40 -2.80 160.20 1705 ---- ---- ---- ---- 153.00 -2.80 155.80 1710 ---- ---- ---- ---- 148.60 -2.80 151.40 1715 ---- ---- ---- ---- 144.20 -2.80 147.00 1720 ---- ---- ---- ---- 139.90 -2.80 142.70 1725 ---- ---- ---- ---- 135.60 -2.80 138.40 1730 ---- ---- ---- ---- 131.40 -2.70 134.10 1735 ---- ---- ---- ---- 127.20 -2.70 129.90 1740 ---- ---- ---- ---- 123.10 -2.70 125.80 1745 ---- ---- ---- ---- 119.00 -2.70 121.70 1750 ---- ---- ---- ---- 115.00 -2.60 117.60 1755 ---- ---- ---- ---- 111.10 -2.50 113.60 1760 ---- ---- ---- ---- 107.20 -2.50 109.70 1765 ---- ---- ---- ---- 103.30 -2.50 105.80 1770 ---- ---- ---- ---- 99.50 -2.50 102.00 1775 ---- ---- ---- ---- 95.80 -2.50 98.30 1780 ---- ---- ---- ---- 92.20 -2.40 94.60 1785 ---- ---- ---- ---- 88.60 -2.40 91.00 1790 ---- ---- ---- ---- 85.10 -2.40 87.50 1795 ---- ---- ---- ---- 81.70 -2.30 84.00 1800 ---- ---- ---- ---- 78.40 -2.20 80.60 1805 ---- ---- ---- ---- 75.10 -2.20 77.30 1810 ---- 74.60B 68.90A 74.60B 72.00 -2.10 74.10 1815 ---- 71.50B 65.90A 71.50B 68.90 -2.10 71.00 1820 ---- 68.40B 63.00A 68.40B 65.90 -2.10 68.00 1825 ---- 65.30B 60.20A 65.30B 63.00 -2.00 65.00 1830 ---- 62.40B 57.50A 62.40B 60.20 -1.90 62.10 1835 ---- 59.60B 54.80A 54.80A 57.50 -1.90 59.40 1840 ---- 56.90B 52.20A 56.90B 54.90 -1.80 56.70 1845 ---- 54.20B 49.80A 49.80A 52.40 -1.70 54.10 1850 ---- 51.70B 47.50A 51.70B 49.90 -1.70 51.60 1855 ---- 49.20B 45.20A 49.20B 47.50 -1.60 49.10 1860 ---- ---- 43.00A 43.00A 45.20 -1.60 46.80 1865 ---- ---- 40.90A 40.90A 43.00 -1.60 44.60 1870 ---- ---- 38.90A 38.90A 40.90 -1.60 42.50 1875 ---- ---- 37.00A 37.00A 38.90 -1.50 40.40 1880 ---- ---- 35.10A 35.10A 37.00 -1.40 38.40 1885 ---- ---- 33.40A 33.40A 35.20 -1.40 36.60 1890 ---- ---- 31.70A 31.70A 33.50 -1.30 34.80 1895 ---- ---- 30.10A 30.10A 31.90 -1.20 33.10 1900 ---- ---- 28.60A 28.60A 30.30 -1.10 31.40 1905 ---- ---- 27.20A 27.20A 28.90 -1.00 29.90 1910 ---- ---- 25.90A 25.90A 27.50 -.90 28.40 1915 ---- ---- 24.60A 24.60A 26.10 -.90 27.00 1920 ---- ---- 23.40A 23.40A 24.80 -.90 25.70 1925 ---- ---- 22.20A 22.20A 23.60 -.80 24.40 1930 ---- ---- 21.10A 21.10A 22.50 -.70 23.20 1935 ---- ---- 20.10A 20.10A 21.40 -.70 22.10 1940 ---- ---- 19.10A 19.10A 20.30 -.70 21.00 1945 ---- ---- 18.10A 18.10A 19.30 -.70 20.00 1950 ---- ---- 17.20A 17.20A 18.40 -.60 19.00 1955 ---- ---- 16.40A 16.40A 17.50 -.60 18.10 1960 ---- ---- 15.60A 15.60A 16.70 -.50 17.20 1965 ---- ---- 14.90A 14.90A 15.90 -.50 16.40 1970 ---- ---- 14.20A 14.20A 15.10 -.50 15.60 1975 ---- ---- 13.50A 13.50A 14.40 -.50 14.90 1980 ---- ---- 12.90A 12.90A 13.70 -.50 14.20 1985 ---- ---- 12.30A 12.30A 13.10 -.40 13.50 1990 ---- ---- 11.70A 11.70A 12.50 -.40 12.90 1995 ---- ---- 11.20A 11.20A 11.90 -.40 12.30 2000 ---- ---- 10.70A 10.70A 11.40 -.30 11.70 2005 ---- ---- 10.20A 10.20A 10.90 -.30 11.20 2010 ---- ---- 9.80A 9.80A 10.40 -.30 10.70 2015 ---- ---- 9.30A 9.30A 10.00 -.20 10.20 2020 ---- ---- 8.90A 8.90A 9.50 -.30 9.80 2025 ---- ---- 8.50A 8.50A 9.10 -.20 9.30 2030 ---- ---- 8.30A 8.30A 8.70 -.20 8.90 2035 ---- ---- 7.90A 7.90A 8.40 -.20 8.60 2040 ---- ---- 7.50A 7.50A 8.00 -.20 8.20 2045 ---- ---- 7.20A 7.20A 7.70 -.20 7.90 2050 ---- ---- 7.00A 7.00A 7.40 -.10 7.50 2055 ---- ---- 6.70A 6.70A 7.10 -.10 7.20 2060 ---- ---- 6.50A 6.50A 6.80 -.10 6.90 2065 ---- ---- 6.20A 6.20A 6.50 -.20 6.70 2070 ---- ---- 6.00A 6.00A 6.30 -.10 6.40 2075 ---- ---- 5.80A 5.80A 6.00 -.20 6.20 2080 ---- ---- 5.60A 5.60A 5.80 -.10 5.90 2085 ---- ---- 5.30A 5.30A 5.60 -.10 5.70 2090 ---- ---- 5.20A 5.20A 5.40 -.10 5.50 2100 ---- ---- 4.80A 4.80A 5.00 -.10 5.10 2110 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 2120 ---- ---- 4.20A 4.20A 4.30 -.10 4.40 2130 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 2140 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 2150 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 2160 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 2170 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 2175 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 2180 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 2200 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 2225 ---- ---- ---- ---- 2.20 -.10 2.30 2250 ---- ---- ---- ---- 1.90 -.10 2.00 2275 ---- ---- ---- ---- 1.70 .00 1.70 2300 ---- ---- ---- ---- 1.50 .00 1.50 2325 ---- ---- ---- ---- 1.30 -.10 1.40 2350 ---- ---- ---- ---- 1.10 -.10 1.20 2375 ---- ---- ---- ---- 1.00 -.10 1.10 OMG MAR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 494.20 ---- ---- 1400 ---- ---- ---- ---- 469.20 -3.00 472.20 1425 ---- ---- ---- ---- 444.20 -3.00 447.20 1450 ---- ---- ---- ---- 419.20 -3.00 422.20 1475 ---- ---- ---- ---- 394.20 -3.00 397.20 1500 ---- ---- ---- ---- 369.20 -3.00 372.20 1525 ---- ---- ---- ---- 344.20 -3.00 347.20 1550 ---- ---- ---- ---- 319.20 -3.00 322.20 1570 ---- ---- ---- ---- 299.40 ---- ---- 1575 ---- ---- ---- ---- 294.50 -3.00 297.50 1580 ---- ---- ---- ---- 289.60 -3.00 292.60 1590 ---- ---- ---- ---- 279.80 -3.00 282.80 1600 ---- ---- ---- ---- 270.10 -3.00 273.10 1610 ---- ---- ---- ---- 260.40 -3.00 263.40 1620 ---- ---- ---- ---- 250.80 -2.90 253.70 1630 ---- ---- ---- ---- 241.30 -2.90 244.20 1640 ---- ---- ---- ---- 231.80 -2.90 234.70 1650 ---- ---- ---- ---- 222.30 -2.90 225.20 1660 ---- ---- ---- ---- 213.00 -2.90 215.90 1670 ---- ---- ---- ---- 203.80 -2.80 206.60 1675 ---- ---- ---- 201.80A 199.20 ---- ---- 1680 ---- ---- ---- ---- 194.60 -2.80 197.40 1685 ---- ---- ---- ---- 190.10 -2.80 192.90 1690 ---- ---- ---- ---- 185.60 -2.80 188.40 1695 ---- ---- ---- ---- 181.10 -2.80 183.90 1700 ---- ---- ---- ---- 176.70 -2.70 179.40 1705 ---- ---- ---- ---- 172.30 -2.70 175.00 1710 ---- ---- ---- ---- 167.90 -2.70 170.60 1715 ---- ---- ---- ---- 163.50 -2.70 166.20 1720 ---- ---- ---- ---- 159.20 -2.70 161.90 1725 ---- ---- ---- ---- 155.00 -2.60 157.60 1730 ---- ---- ---- ---- 150.80 -2.60 153.40 1735 ---- ---- ---- ---- 146.60 -2.60 149.20 1740 ---- ---- ---- ---- 142.40 -2.60 145.00 1745 ---- ---- ---- ---- 138.40 -2.50 140.90 1750 ---- ---- ---- ---- 134.30 -2.60 136.90 1755 ---- ---- ---- ---- 130.30 -2.50 132.80 1760 ---- ---- ---- ---- 126.40 -2.50 128.90 1765 ---- ---- ---- ---- 122.50 -2.50 125.00 1770 ---- ---- ---- ---- 118.70 -2.40 121.10 1775 ---- ---- ---- ---- 115.00 -2.30 117.30 1780 ---- ---- ---- ---- 111.30 -2.30 113.60 1785 ---- ---- ---- ---- 107.60 -2.30 109.90 1790 ---- ---- ---- ---- 104.10 -2.20 106.30 1795 ---- ---- ---- ---- 100.60 -2.20 102.80 1800 ---- ---- ---- ---- 97.10 -2.20 99.30 1805 ---- ---- ---- ---- 93.80 -2.10 95.90 1810 ---- ---- ---- ---- 90.50 -2.10 92.60 1815 ---- ---- ---- ---- 87.30 -2.00 89.30 1820 ---- ---- ---- ---- 84.10 -2.00 86.10 1825 ---- 83.50B 77.90A 83.30B 81.10 -1.90 83.00 1830 ---- 80.40B 74.90A 74.90A 78.10 -1.90 80.00 1835 ---- 77.40B 72.10A 77.30B 75.20 -1.80 77.00 1840 ---- 74.50B 69.30A 74.50B 72.30 -1.90 74.20 1845 ---- 71.60B 66.60A 71.50B 69.60 -1.80 71.40 1850 ---- 68.80B 64.00A 68.80B 66.90 -1.70 68.60 1855 ---- 66.20B 61.50A 66.20B 64.30 -1.70 66.00 1860 ---- 63.60B 59.10A 63.60B 61.80 -1.60 63.40 1865 ---- ---- 56.70A 56.70A 59.40 -1.60 61.00 1870 ---- ---- 54.40A 54.40A 57.00 -1.60 58.60 1875 ---- ---- 52.20A 52.20A 54.70 -1.60 56.30 1880 ---- ---- 50.10A 50.10A 52.50 -1.50 54.00 1885 ---- ---- 48.10A 48.10A 50.40 -1.50 51.90 1890 ---- ---- 46.10A 46.10A 48.40 -1.40 49.80 1895 ---- ---- 44.20A 44.20A 46.40 -1.40 47.80 1900 ---- ---- 42.50A 42.50A 44.50 -1.30 45.80 1905 ---- ---- 40.70A 40.70A 42.70 -1.30 44.00 1910 ---- ---- 39.00A 39.00A 41.00 -1.20 42.20 1915 ---- ---- 37.40A 37.40A 39.30 -1.20 40.50 1920 ---- ---- 35.90A 35.90A 37.70 -1.10 38.80 1925 ---- ---- 34.40A 34.40A 36.20 -1.10 37.30 1930 ---- ---- 33.00A 33.00A 34.70 -1.10 35.80 1935 ---- ---- 31.60A 31.60A 33.30 -1.00 34.30 1940 ---- ---- 30.40A 30.40A 32.00 -.90 32.90 1945 ---- ---- 29.10A 29.10A 30.70 -.90 31.60 1950 ---- ---- 27.90A 27.90A 29.50 -.80 30.30 1955 ---- ---- 26.80A 26.80A 28.30 -.80 29.10 1960 ---- ---- 25.70A 25.70A 27.20 -.70 27.90 1965 ---- ---- 24.70A 24.70A 26.10 -.70 26.80 1970 ---- ---- 23.70A 23.70A 25.10 -.60 25.70 1975 ---- ---- 22.80A 22.80A 24.10 -.60 24.70 1980 ---- ---- 21.90A 21.90A 23.20 -.60 23.80 1985 ---- ---- 21.00A 21.00A 22.30 -.50 22.80 1990 ---- ---- 20.20A 20.20A 21.40 -.50 21.90 1995 ---- ---- 19.50A 19.50A 20.60 -.50 21.10 2000 ---- ---- 18.70A 18.70A 19.80 -.50 20.30 2005 ---- ---- 18.00A 18.00A 19.00 -.50 19.50 2010 ---- ---- 17.30A 17.30A 18.30 -.50 18.80 2015 ---- ---- 16.70A 16.70A 17.60 -.40 18.00 2020 ---- ---- 16.10A 16.10A 16.90 -.50 17.40 2025 ---- ---- 15.50A 15.50A 16.30 -.40 16.70 2030 ---- ---- 14.90A 14.90A 15.70 -.40 16.10 2035 ---- ---- 14.40A 14.40A 15.10 -.40 15.50 2040 ---- ---- 13.90A 13.90A 14.60 -.40 15.00 2045 ---- ---- 13.40A 13.40A 14.10 -.30 14.40 2050 ---- ---- 12.90A 12.90A 13.50 -.40 13.90 2055 ---- ---- 12.40A 12.40A 13.10 -.30 13.40 2060 ---- ---- 12.00A 12.00A 12.60 -.30 12.90 2065 ---- ---- 11.60A 11.60A 12.20 -.30 12.50 2070 ---- ---- 11.20A 11.20A 11.80 -.30 12.10 2075 ---- ---- 10.90A 10.90A 11.40 -.20 11.60 2080 ---- ---- 10.50A 10.50A 11.00 -.30 11.30 2085 ---- ---- 10.20A 10.20A 10.60 -.30 10.90 2090 ---- ---- 9.90A 9.90A 10.30 -.20 10.50 2095 ---- ---- 9.60A 9.60A 9.90 -.30 10.20 2100 ---- ---- 9.30A 9.30A 9.60 -.20 9.80 2105 ---- ---- 9.00A 9.00A 9.30 -.20 9.50 2110 ---- ---- 8.60A 8.60A 9.00 -.20 9.20 2120 ---- ---- 8.20A 8.20A 8.40 -.20 8.60 2130 ---- ---- 7.70A 7.70A 7.90 -.20 8.10 2140 ---- ---- 7.20A 7.20A 7.40 -.20 7.60 2150 ---- ---- 6.80A 6.80A 7.00 -.20 7.20 2160 ---- ---- 6.40A 6.40A 6.60 -.20 6.80 2170 ---- ---- 6.10A 6.10A 6.20 -.20 6.40 2175 ---- ---- ---- 5.90A 6.00 ---- ---- 2180 ---- ---- 5.80A 5.80A 5.90 -.10 6.00 2190 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 2200 ---- ---- 5.20A 5.20A 5.20 -.20 5.40 2225 ---- ---- 4.60A 4.60A 4.60 -.10 4.70 2250 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 2275 ---- ---- ---- ---- 3.50 -.10 3.60 2300 ---- ---- ---- ---- 3.10 -.10 3.20 2325 ---- ---- ---- ---- 2.80 .00 2.80 2350 ---- ---- ---- ---- 2.50 .00 2.50 2375 ---- ---- ---- ---- 2.20 -.10 2.30 2400 ---- ---- ---- ---- 2.00 .00 2.00 OMG APR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 494.20 ---- ---- 1400 ---- ---- ---- ---- 469.20 -3.00 472.20 1425 ---- ---- ---- ---- 444.20 -3.00 447.20 1450 ---- ---- ---- ---- 419.20 -3.00 422.20 1475 ---- ---- ---- ---- 394.20 -3.00 397.20 1500 ---- ---- ---- ---- 369.20 -3.00 372.20 1525 ---- ---- ---- ---- 344.20 -3.00 347.20 1550 ---- ---- ---- ---- 319.40 -3.00 322.40 1570 ---- ---- ---- ---- 299.70 ---- ---- 1575 ---- ---- ---- ---- 294.90 -2.90 297.80 1580 ---- ---- ---- ---- 290.00 -3.00 293.00 1590 ---- ---- ---- ---- 280.30 -3.00 283.30 1600 ---- ---- ---- ---- 270.70 -3.00 273.70 1610 ---- ---- ---- ---- 261.20 -2.90 264.10 1620 ---- ---- ---- ---- 251.70 -2.90 254.60 1630 ---- ---- ---- ---- 242.30 -2.90 245.20 1640 ---- ---- ---- ---- 233.00 -2.80 235.80 1650 ---- ---- ---- ---- 223.80 -2.70 226.50 1660 ---- ---- ---- ---- 214.60 -2.80 217.40 1670 ---- ---- ---- ---- 205.60 -2.70 208.30 1675 ---- ---- ---- 227.60A 201.10 ---- ---- 1680 ---- ---- ---- ---- 196.60 -2.70 199.30 1685 ---- ---- ---- ---- 192.20 -2.70 194.90 1690 ---- ---- ---- ---- 187.80 -2.60 190.40 1695 ---- ---- ---- ---- 183.50 -2.60 186.10 1700 ---- ---- ---- ---- 179.20 -2.50 181.70 1705 ---- ---- ---- ---- 174.90 -2.50 177.40 1710 ---- ---- ---- ---- 170.60 -2.50 173.10 1715 ---- ---- ---- ---- 166.40 -2.50 168.90 1720 ---- ---- ---- ---- 162.20 -2.50 164.70 1725 ---- ---- ---- ---- 158.10 -2.50 160.60 1730 ---- ---- ---- ---- 154.00 -2.50 156.50 1735 ---- ---- ---- ---- 150.00 -2.40 152.40 1740 ---- ---- ---- ---- 146.00 -2.40 148.40 1745 ---- ---- ---- ---- 142.00 -2.40 144.40 1750 ---- ---- ---- ---- 138.10 -2.40 140.50 1755 ---- ---- ---- ---- 134.30 -2.30 136.60 1760 ---- ---- ---- ---- 130.50 -2.30 132.80 1765 ---- ---- ---- ---- 126.80 -2.20 129.00 1770 ---- ---- ---- ---- 123.10 -2.20 125.30 1775 ---- ---- ---- ---- 119.50 -2.20 121.70 1780 ---- ---- ---- ---- 115.90 -2.20 118.10 1785 ---- ---- ---- ---- 112.40 -2.10 114.50 1790 ---- ---- ---- ---- 108.90 -2.20 111.10 1795 ---- ---- ---- ---- 105.60 -2.10 107.70 1800 ---- ---- ---- ---- 102.20 -2.10 104.30 1805 ---- ---- ---- ---- 99.00 -2.00 101.00 1810 ---- ---- ---- ---- 95.80 -2.00 97.80 1815 ---- ---- ---- ---- 92.70 -2.00 94.70 1820 ---- 92.10B 86.50A 92.00B 89.60 -2.00 91.60 1825 ---- 89.10B 83.60A 89.00B 86.70 -1.90 88.60 1830 ---- 86.10B 80.80A 85.90B 83.80 -1.90 85.70 1835 ---- 83.20B 78.00A 83.20B 80.90 -1.90 82.80 1840 ---- 80.40B 75.30A 80.40B 78.20 -1.80 80.00 1845 ---- 77.60B 72.70A 77.50B 75.50 -1.80 77.30 1850 ---- 74.90B 70.20A 74.70B 72.90 -1.70 74.60 1855 ---- 72.30B 67.80A 67.80A 70.30 -1.80 72.10 1860 ---- 69.80B 65.40A 65.40A 67.90 -1.70 69.60 1865 ---- 67.30B 63.10A 67.30B 65.50 -1.70 67.20 1870 ---- 65.00B 60.80A 65.00B 63.20 -1.60 64.80 1875 ---- 62.70B 58.70A 62.70B 61.00 -1.50 62.50 1880 ---- 60.40B 56.60A 60.40B 58.80 -1.50 60.30 1885 ---- 58.30B 54.50A 58.30B 56.70 -1.50 58.20 1890 ---- 56.20B 52.60A 56.20B 54.70 -1.40 56.10 1895 ---- ---- 50.70A 50.70A 52.80 -1.40 54.20 1900 ---- ---- 48.90A 48.90A 50.90 -1.30 52.20 1905 ---- ---- 47.10A 47.10A 49.10 -1.30 50.40 1910 ---- ---- 45.40A 45.40A 47.40 -1.20 48.60 1915 ---- ---- 43.80A 43.80A 45.70 -1.20 46.90 1920 ---- ---- 42.20A 42.20A 44.10 -1.10 45.20 1925 ---- ---- 40.70A 40.70A 42.50 -1.10 43.60 1930 ---- ---- 39.30A 39.30A 41.00 -1.10 42.10 1935 ---- ---- 37.90A 37.90A 39.60 -1.00 40.60 1940 ---- ---- 36.50A 36.50A 38.20 -1.00 39.20 1945 ---- ---- 35.20A 35.20A 36.90 -.90 37.80 1950 ---- ---- 34.00A 34.00A 35.60 -.90 36.50 1955 ---- ---- 32.80A 32.80A 34.40 -.80 35.20 1960 ---- ---- 31.70A 31.70A 33.20 -.80 34.00 1965 ---- ---- 30.60A 30.60A 32.00 -.80 32.80 1970 ---- ---- 29.50A 29.50A 30.90 -.70 31.60 1975 ---- ---- 28.50A 28.50A 29.90 -.70 30.60 1980 ---- ---- 27.50A 27.50A 28.90 -.60 29.50 1985 ---- ---- 26.60A 26.60A 27.90 -.60 28.50 1990 ---- ---- 25.70A 25.70A 26.90 -.60 27.50 1995 ---- ---- 24.80A 24.80A 26.00 -.60 26.60 2000 ---- ---- 24.00A 24.00A 25.20 -.50 25.70 2005 ---- ---- 23.20A 23.20A 24.30 -.60 24.90 2010 ---- ---- 22.50A 22.50A 23.50 -.50 24.00 2015 ---- ---- 21.70A 21.70A 22.80 -.40 23.20 2020 ---- ---- 21.00A 21.00A 22.00 -.50 22.50 2025 ---- ---- 20.40A 20.40A 21.30 -.40 21.70 2030 ---- ---- 19.70A 19.70A 20.60 -.40 21.00 2035 ---- ---- 19.10A 19.10A 20.00 -.40 20.40 2040 ---- ---- 18.60A 18.60A 19.30 -.40 19.70 2045 ---- ---- 17.90A 17.90A 18.70 -.40 19.10 2050 ---- ---- 17.40A 17.40A 18.10 -.40 18.50 2055 ---- ---- 16.80A 16.80A 17.60 -.30 17.90 2060 ---- ---- 16.30A 16.30A 17.00 -.40 17.40 2065 ---- ---- 15.80A 15.80A 16.50 -.30 16.80 2070 ---- ---- 15.30A 15.30A 16.00 -.30 16.30 2075 ---- ---- 14.90A 14.90A 15.50 -.30 15.80 2080 ---- ---- 14.40A 14.40A 15.10 -.20 15.30 2085 ---- ---- 14.00A 14.00A 14.60 -.30 14.90 2090 ---- ---- 13.60A 13.60A 14.20 -.20 14.40 2095 ---- ---- 13.20A 13.20A 13.80 -.20 14.00 2100 ---- ---- 12.80A 12.80A 13.40 -.20 13.60 2105 ---- ---- 12.60A 12.60A 13.00 -.20 13.20 2110 ---- ---- 12.10A 12.10A 12.60 -.20 12.80 2120 ---- ---- 11.50A 11.50A 11.90 -.20 12.10 2130 ---- ---- 10.90A 10.90A 11.20 -.20 11.40 2140 ---- ---- 10.30A 10.30A 10.60 -.20 10.80 2150 ---- ---- 9.80A 9.80A 10.00 -.20 10.20 2160 ---- ---- 9.30A 9.30A 9.50 -.20 9.70 2170 ---- ---- 8.80A 8.80A 9.00 -.20 9.20 2175 ---- ---- ---- 8.60A 8.80 ---- ---- 2180 ---- ---- 8.40A 8.40A 8.50 -.20 8.70 2190 ---- ---- 8.00A 8.00A 8.10 -.20 8.30 2200 ---- ---- 7.60A 7.60A 7.70 -.10 7.80 2225 ---- ---- 6.80A 6.80A 6.70 -.20 6.90 2250 ---- ---- 6.00A 6.00A 6.00 -.10 6.10 2275 ---- ---- ---- ---- 5.30 -.10 5.40 2300 ---- ---- ---- ---- 4.70 -.10 4.80 2325 ---- ---- ---- ---- 4.20 -.10 4.30 2350 ---- ---- ---- ---- 3.80 -.10 3.90 2375 ---- ---- ---- ---- 3.50 .00 3.50 2400 ---- ---- ---- ---- 3.10 -.10 3.20 OMG MAY24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 487.60 -3.20 490.80 1425 ---- ---- ---- ---- 462.60 -3.20 465.80 1450 ---- ---- ---- ---- 437.60 -3.20 440.80 1475 ---- ---- ---- ---- 412.60 -3.20 415.80 1500 ---- ---- ---- ---- 387.60 -3.20 390.80 1525 ---- ---- ---- ---- 362.60 -3.20 365.80 1550 ---- ---- ---- ---- 337.80 -3.20 341.00 1575 ---- ---- ---- ---- 313.40 -3.10 316.50 1590 ---- ---- ---- ---- 298.90 ---- ---- 1600 ---- ---- ---- ---- 289.30 -3.10 292.40 1610 ---- ---- ---- ---- 279.80 -3.10 282.90 1620 ---- ---- ---- ---- 270.40 -3.00 273.40 1625 ---- ---- ---- ---- 265.70 -3.00 268.70 1630 ---- ---- ---- ---- 261.00 -3.10 264.10 1640 ---- ---- ---- ---- 251.70 -3.10 254.80 1650 ---- ---- ---- ---- 242.50 -3.00 245.50 1660 ---- ---- ---- ---- 233.40 -3.00 236.40 1670 ---- ---- ---- ---- 224.40 -2.90 227.30 1680 ---- ---- ---- ---- 215.50 -2.90 218.40 1690 ---- ---- ---- ---- 206.80 -2.80 209.60 1695 ---- ---- ---- 228.90A 202.40 ---- ---- 1700 ---- ---- ---- ---- 198.10 -2.80 200.90 1705 ---- ---- ---- ---- 193.80 -2.80 196.60 1710 ---- ---- ---- ---- 189.60 -2.70 192.30 1715 ---- ---- ---- ---- 185.40 -2.60 188.00 1720 ---- ---- ---- ---- 181.20 -2.60 183.80 1725 ---- ---- ---- ---- 177.00 -2.70 179.70 1730 ---- ---- ---- ---- 173.00 -2.50 175.50 1735 ---- ---- ---- ---- 168.90 -2.60 171.50 1740 ---- ---- ---- ---- 164.90 -2.50 167.40 1745 ---- ---- ---- ---- 160.90 -2.50 163.40 1750 ---- ---- ---- ---- 157.00 -2.50 159.50 1755 ---- ---- ---- ---- 153.10 -2.50 155.60 1760 ---- ---- ---- ---- 149.30 -2.40 151.70 1765 ---- ---- ---- ---- 145.50 -2.40 147.90 1770 ---- ---- ---- ---- 141.70 -2.40 144.10 1775 ---- ---- ---- ---- 138.00 -2.40 140.40 1780 ---- ---- ---- ---- 134.40 -2.30 136.70 1785 ---- ---- ---- ---- 130.80 -2.30 133.10 1790 ---- ---- ---- ---- 127.30 -2.30 129.60 1795 ---- ---- ---- ---- 123.80 -2.30 126.10 1800 ---- ---- ---- ---- 120.40 -2.20 122.60 1805 ---- ---- ---- ---- 117.10 -2.20 119.30 1810 ---- ---- ---- ---- 113.80 -2.10 115.90 1815 ---- ---- ---- ---- 110.50 -2.20 112.70 1820 ---- ---- ---- ---- 107.30 -2.20 109.50 1825 ---- ---- ---- ---- 104.20 -2.10 106.30 1830 ---- ---- ---- ---- 101.20 -2.10 103.30 1835 ---- ---- ---- ---- 98.20 -2.10 100.30 1840 ---- ---- ---- ---- 95.30 -2.00 97.30 1845 ---- ---- ---- ---- 92.40 -2.00 94.40 1850 ---- ---- ---- ---- 89.60 -2.00 91.60 1855 ---- ---- ---- ---- 86.90 -2.00 88.90 1860 ---- ---- ---- ---- 84.20 -2.00 86.20 1865 ---- ---- ---- ---- 81.60 -2.00 83.60 1870 ---- ---- ---- ---- 79.10 -1.90 81.00 1875 ---- ---- ---- ---- 76.70 -1.80 78.50 1880 ---- ---- ---- ---- 74.30 -1.80 76.10 1885 ---- ---- ---- ---- 71.90 -1.90 73.80 1890 ---- ---- ---- ---- 69.70 -1.80 71.50 1895 ---- ---- ---- ---- 67.50 -1.80 69.30 1900 ---- ---- ---- ---- 65.40 -1.70 67.10 1905 ---- ---- ---- ---- 63.40 -1.60 65.00 1910 ---- ---- ---- ---- 61.40 -1.60 63.00 1915 ---- ---- ---- ---- 59.40 -1.60 61.00 1920 ---- ---- ---- ---- 57.60 -1.50 59.10 1925 ---- ---- ---- ---- 55.80 -1.50 57.30 1930 ---- ---- ---- ---- 54.00 -1.50 55.50 1935 ---- ---- ---- ---- 52.40 -1.30 53.70 1940 ---- ---- ---- ---- 50.70 -1.30 52.00 1945 ---- ---- ---- ---- 49.20 -1.20 50.40 1950 ---- ---- ---- ---- 47.70 -1.20 48.90 1955 ---- ---- ---- ---- 46.20 -1.10 47.30 1960 ---- ---- ---- ---- 44.80 -1.10 45.90 1965 ---- ---- ---- ---- 43.40 -1.10 44.50 1970 ---- ---- ---- ---- 42.10 -1.00 43.10 1975 ---- ---- ---- ---- 40.80 -1.00 41.80 1980 ---- ---- ---- ---- 39.60 -.90 40.50 1985 ---- ---- ---- ---- 38.40 -.90 39.30 1990 ---- ---- ---- ---- 37.30 -.80 38.10 1995 ---- ---- ---- ---- 36.10 -.90 37.00 2000 ---- ---- ---- ---- 35.10 -.80 35.90 2005 ---- ---- ---- ---- 34.00 -.80 34.80 2010 ---- ---- ---- ---- 33.00 -.80 33.80 2015 ---- ---- ---- ---- 32.10 -.70 32.80 2020 ---- ---- ---- ---- 31.20 -.60 31.80 2025 ---- ---- ---- ---- 30.30 -.60 30.90 2030 ---- ---- ---- ---- 29.40 -.60 30.00 2035 ---- ---- ---- ---- 28.60 -.50 29.10 2040 ---- ---- ---- ---- 27.70 -.60 28.30 2045 ---- ---- ---- ---- 27.00 -.50 27.50 2050 ---- ---- ---- ---- 26.20 -.50 26.70 2055 ---- ---- ---- ---- 25.50 -.50 26.00 2060 ---- ---- ---- ---- 24.80 -.50 25.30 2065 ---- ---- ---- ---- 24.10 -.50 24.60 2070 ---- ---- ---- ---- 23.40 -.50 23.90 2075 ---- ---- ---- ---- 22.80 -.40 23.20 2080 ---- ---- ---- ---- 22.10 -.50 22.60 2085 ---- ---- ---- ---- 21.50 -.50 22.00 2090 ---- ---- ---- ---- 21.00 -.40 21.40 2095 ---- ---- ---- ---- 20.40 -.40 20.80 2100 ---- ---- ---- ---- 19.90 -.40 20.30 2105 ---- ---- ---- ---- 19.30 -.50 19.80 2110 ---- ---- ---- ---- 18.80 -.40 19.20 2115 ---- ---- ---- ---- 18.30 -.40 18.70 2120 ---- ---- ---- ---- 17.80 -.50 18.30 2125 ---- ---- ---- ---- 17.40 -.40 17.80 2130 ---- ---- ---- ---- 16.90 -.40 17.30 2140 ---- ---- ---- ---- 16.10 -.40 16.50 2150 ---- ---- ---- ---- 15.30 -.40 15.70 2160 ---- ---- ---- ---- 14.60 -.30 14.90 2170 ---- ---- ---- ---- 13.90 -.30 14.20 2180 ---- ---- ---- ---- 13.20 -.30 13.50 2190 ---- ---- ---- ---- 12.60 -.30 12.90 2200 ---- ---- ---- ---- 12.00 -.30 12.30 2210 ---- ---- ---- ---- 11.50 -.20 11.70 2220 ---- ---- ---- ---- 11.00 -.20 11.20 2225 ---- ---- ---- ---- 10.70 -.20 10.90 2250 ---- ---- ---- ---- 9.60 -.10 9.70 2275 ---- ---- ---- ---- 8.60 -.10 8.70 2300 ---- ---- ---- ---- 7.70 -.10 7.80 2325 ---- ---- ---- ---- 6.90 -.10 7.00 2350 ---- ---- ---- ---- 6.20 -.20 6.40 2375 ---- ---- ---- ---- 5.60 -.20 5.80 2400 ---- ---- ---- ---- 5.10 -.10 5.20 OMG JUN24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 487.60 -3.20 490.80 1425 ---- ---- ---- ---- 462.60 -3.20 465.80 1450 ---- ---- ---- ---- 437.60 -3.20 440.80 1475 ---- ---- ---- ---- 412.60 -3.20 415.80 1500 ---- ---- ---- ---- 387.60 -3.20 390.80 1525 ---- ---- ---- ---- 362.70 -3.20 365.90 1550 ---- ---- ---- ---- 338.10 -3.20 341.30 1575 ---- ---- ---- ---- 314.00 -3.10 317.10 1590 ---- ---- ---- ---- 299.70 ---- ---- 1600 ---- ---- ---- ---- 290.30 -3.10 293.40 1610 ---- ---- ---- ---- 280.90 -3.10 284.00 1620 ---- ---- ---- ---- 271.60 -3.10 274.70 1625 ---- ---- ---- ---- 267.00 -3.10 270.10 1630 ---- ---- ---- ---- 262.50 -3.00 265.50 1640 ---- ---- ---- ---- 253.40 -2.90 256.30 1650 ---- ---- ---- ---- 244.40 -2.90 247.30 1660 ---- ---- ---- ---- 235.40 -2.90 238.30 1670 ---- ---- ---- ---- 226.60 -2.90 229.50 1680 ---- ---- ---- ---- 218.00 -2.70 220.70 1690 ---- ---- ---- ---- 209.40 -2.70 212.10 1695 ---- ---- ---- 231.50A 205.10 ---- ---- 1700 ---- ---- ---- ---- 200.90 -2.70 203.60 1705 ---- ---- ---- ---- 196.80 -2.60 199.40 1710 ---- ---- ---- ---- 192.60 -2.70 195.30 1715 ---- ---- ---- ---- 188.50 -2.70 191.20 1720 ---- ---- ---- ---- 184.40 -2.70 187.10 1725 ---- ---- ---- ---- 180.40 -2.60 183.00 1730 ---- ---- ---- ---- 176.40 -2.60 179.00 1735 ---- ---- ---- ---- 172.50 -2.50 175.00 1740 ---- ---- ---- ---- 168.60 -2.50 171.10 1745 ---- ---- ---- ---- 164.70 -2.50 167.20 1750 ---- ---- ---- ---- 160.90 -2.50 163.40 1755 ---- ---- ---- ---- 157.10 -2.50 159.60 1760 ---- ---- ---- ---- 153.40 -2.40 155.80 1765 ---- ---- ---- ---- 149.70 -2.40 152.10 1770 ---- ---- ---- ---- 146.10 -2.40 148.50 1775 ---- ---- ---- ---- 142.50 -2.40 144.90 1780 ---- ---- ---- ---- 139.00 -2.30 141.30 1785 ---- ---- ---- ---- 135.50 -2.30 137.80 1790 ---- ---- ---- ---- 132.10 -2.30 134.40 1795 ---- ---- ---- ---- 128.80 -2.20 131.00 1800 ---- ---- ---- ---- 125.50 -2.20 127.70 1805 ---- ---- ---- ---- 122.20 -2.20 124.40 1810 ---- ---- ---- ---- 119.00 -2.20 121.20 1815 ---- ---- ---- ---- 115.90 -2.10 118.00 1820 ---- ---- ---- ---- 112.80 -2.10 114.90 1825 ---- ---- ---- ---- 109.80 -2.10 111.90 1830 ---- ---- ---- ---- 106.90 -2.00 108.90 1835 ---- ---- ---- ---- 104.00 -2.00 106.00 1840 ---- ---- ---- ---- 101.10 -2.00 103.10 1845 ---- ---- ---- ---- 98.40 -1.90 100.30 1850 ---- ---- ---- ---- 95.60 -2.00 97.60 1855 ---- ---- ---- ---- 93.00 -1.90 94.90 1860 ---- ---- ---- ---- 90.40 -1.90 92.30 1865 ---- ---- ---- ---- 87.90 -1.80 89.70 1870 ---- ---- ---- ---- 85.40 -1.80 87.20 1875 ---- ---- ---- ---- 83.00 -1.80 84.80 1880 ---- ---- ---- ---- 80.60 -1.80 82.40 1885 ---- ---- ---- ---- 78.30 -1.80 80.10 1890 ---- ---- ---- ---- 76.10 -1.80 77.90 1895 ---- ---- ---- ---- 73.90 -1.80 75.70 1900 ---- ---- ---- ---- 71.80 -1.80 73.60 1905 ---- ---- ---- ---- 69.80 -1.70 71.50 1910 ---- ---- ---- ---- 67.80 -1.70 69.50 1915 ---- ---- ---- ---- 65.80 -1.80 67.60 1920 ---- ---- ---- ---- 64.00 -1.70 65.70 1925 ---- ---- ---- ---- 62.20 -1.60 63.80 1930 ---- ---- ---- ---- 60.40 -1.60 62.00 1935 ---- ---- ---- ---- 58.70 -1.60 60.30 1940 ---- ---- ---- ---- 57.10 -1.50 58.60 1945 ---- ---- ---- ---- 55.50 -1.50 57.00 1950 ---- ---- ---- ---- 54.00 -1.40 55.40 1955 ---- ---- ---- ---- 52.50 -1.40 53.90 1960 ---- ---- ---- ---- 51.00 -1.40 52.40 1965 ---- ---- ---- ---- 49.60 -1.40 51.00 1970 ---- ---- ---- ---- 48.30 -1.30 49.60 1975 ---- ---- ---- ---- 47.00 -1.20 48.20 1980 ---- ---- ---- ---- 45.70 -1.20 46.90 1985 ---- ---- ---- ---- 44.50 -1.10 45.60 1990 ---- ---- ---- ---- 43.30 -1.10 44.40 1995 ---- ---- ---- ---- 42.20 -1.00 43.20 2000 ---- ---- ---- ---- 41.10 -1.00 42.10 2005 ---- ---- ---- ---- 40.00 -1.00 41.00 2010 ---- ---- ---- ---- 38.90 -1.00 39.90 2015 ---- ---- ---- ---- 37.90 -.90 38.80 2020 ---- ---- ---- ---- 36.90 -.90 37.80 2025 ---- ---- ---- ---- 36.00 -.80 36.80 2030 ---- ---- ---- ---- 35.10 -.80 35.90 2035 ---- ---- ---- ---- 34.20 -.80 35.00 2040 ---- ---- ---- ---- 33.30 -.80 34.10 2045 ---- ---- ---- ---- 32.50 -.70 33.20 2050 ---- ---- ---- ---- 31.60 -.80 32.40 2055 ---- ---- ---- ---- 30.80 -.80 31.60 2060 ---- ---- ---- ---- 30.10 -.70 30.80 2065 ---- ---- ---- ---- 29.30 -.70 30.00 2070 ---- ---- ---- ---- 28.60 -.70 29.30 2075 ---- ---- ---- ---- 27.90 -.70 28.60 2080 ---- ---- ---- ---- 27.20 -.70 27.90 2085 ---- ---- ---- ---- 26.60 -.60 27.20 2090 ---- ---- ---- ---- 25.90 -.60 26.50 2095 ---- ---- ---- ---- 25.30 -.60 25.90 2100 ---- ---- ---- ---- 24.70 -.60 25.30 2105 ---- ---- ---- ---- 24.10 -.60 24.70 2110 ---- ---- ---- ---- 23.60 -.50 24.10 2115 ---- ---- ---- ---- 23.00 -.50 23.50 2120 ---- ---- ---- ---- 22.50 -.50 23.00 2125 ---- ---- ---- ---- 22.00 -.50 22.50 2130 ---- ---- ---- ---- 21.50 -.50 22.00 2140 ---- ---- ---- ---- 20.50 -.50 21.00 2150 ---- ---- ---- ---- 19.60 -.40 20.00 2160 ---- ---- ---- ---- 18.70 -.40 19.10 2170 ---- ---- ---- ---- 17.90 -.40 18.30 2180 ---- ---- ---- ---- 17.10 -.40 17.50 2190 ---- ---- ---- ---- 16.40 -.40 16.80 2200 ---- ---- ---- ---- 15.70 -.40 16.10 2210 ---- ---- ---- ---- 15.00 -.40 15.40 2220 ---- ---- ---- ---- 14.40 -.40 14.80 2225 ---- ---- ---- ---- 14.10 -.30 14.40 2250 ---- ---- ---- ---- 12.70 -.30 13.00 2275 ---- ---- ---- ---- 11.50 -.30 11.80 2300 ---- ---- ---- ---- 10.40 -.30 10.70 2325 ---- ---- ---- ---- 9.50 -.20 9.70 2350 ---- ---- ---- ---- 8.60 -.30 8.90 2375 ---- ---- ---- ---- 7.90 -.20 8.10 2400 ---- ---- ---- ---- 7.20 -.20 7.40 OMG JUL24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 479.90 -3.20 483.10 1450 ---- ---- ---- ---- 454.90 -3.20 458.10 1475 ---- ---- ---- ---- 429.90 -3.20 433.10 1500 ---- ---- ---- ---- 404.90 -3.20 408.10 1525 ---- ---- ---- ---- 380.00 -3.20 383.20 1550 ---- ---- ---- ---- 355.50 -3.10 358.60 1575 ---- ---- ---- ---- 331.40 -3.10 334.50 1600 ---- ---- ---- ---- 307.70 -3.00 310.70 1610 ---- ---- ---- ---- 298.40 ---- ---- 1620 ---- ---- ---- ---- 289.10 -3.00 292.10 1625 ---- ---- ---- ---- 284.50 -2.90 287.40 1630 ---- ---- ---- ---- 279.90 -3.00 282.90 1640 ---- ---- ---- ---- 270.80 -2.90 273.70 1650 ---- ---- ---- ---- 261.80 -2.90 264.70 1660 ---- ---- ---- ---- 252.90 -2.90 255.80 1670 ---- ---- ---- ---- 244.00 -2.90 246.90 1680 ---- ---- ---- ---- 235.30 -2.90 238.20 1690 ---- ---- ---- ---- 226.70 -2.80 229.50 1700 ---- ---- ---- ---- 218.20 -2.80 221.00 1710 ---- ---- ---- ---- 209.90 -2.70 212.60 1715 ---- ---- ---- ---- 205.70 -2.80 208.50 1720 ---- ---- ---- ---- 201.60 -2.80 204.40 1725 ---- ---- ---- ---- 197.60 -2.70 200.30 1730 ---- ---- ---- ---- 193.60 -2.70 196.30 1735 ---- ---- ---- ---- 189.60 -2.70 192.30 1740 ---- ---- ---- ---- 185.70 -2.60 188.30 1745 ---- ---- ---- ---- 181.80 -2.60 184.40 1750 ---- ---- ---- ---- 177.90 -2.60 180.50 1755 ---- ---- ---- ---- 174.10 -2.60 176.70 1760 ---- ---- ---- ---- 170.30 -2.60 172.90 1765 ---- ---- ---- ---- 166.60 -2.50 169.10 1770 ---- ---- ---- ---- 162.90 -2.50 165.40 1775 ---- ---- ---- ---- 159.30 -2.40 161.70 1780 ---- ---- ---- ---- 155.70 -2.40 158.10 1785 ---- ---- ---- ---- 152.20 -2.30 154.50 1790 ---- ---- ---- ---- 148.70 -2.30 151.00 1795 ---- ---- ---- ---- 145.30 -2.20 147.50 1800 ---- ---- ---- ---- 141.90 -2.20 144.10 1805 ---- ---- ---- ---- 138.60 -2.10 140.70 1810 ---- ---- ---- ---- 135.30 -2.10 137.40 1815 ---- ---- ---- ---- 132.10 -2.00 134.10 1820 ---- ---- ---- ---- 128.90 -2.00 130.90 1825 ---- ---- ---- ---- 125.80 -2.00 127.80 1830 ---- ---- ---- ---- 122.70 -2.00 124.70 1835 ---- ---- ---- ---- 119.70 -1.90 121.60 1840 ---- ---- ---- ---- 116.70 -1.90 118.60 1845 ---- ---- ---- ---- 113.90 -1.80 115.70 1850 ---- ---- ---- ---- 111.00 -1.80 112.80 1855 ---- ---- ---- ---- 108.20 -1.80 110.00 1860 ---- ---- ---- ---- 105.50 -1.70 107.20 1865 ---- ---- ---- ---- 102.80 -1.70 104.50 1870 ---- ---- ---- ---- 100.20 -1.60 101.80 1875 ---- ---- ---- ---- 97.70 -1.50 99.20 1880 ---- ---- ---- ---- 95.20 -1.50 96.70 1885 ---- ---- ---- ---- 92.70 -1.50 94.20 1890 ---- ---- ---- ---- 90.30 -1.50 91.80 1895 ---- ---- ---- ---- 88.00 -1.40 89.40 1900 ---- ---- ---- ---- 85.70 -1.40 87.10 1905 ---- ---- ---- ---- 83.50 -1.40 84.90 1910 ---- ---- ---- ---- 81.40 -1.30 82.70 1915 ---- ---- ---- ---- 79.30 -1.30 80.60 1920 ---- ---- ---- ---- 77.20 -1.30 78.50 1925 ---- ---- ---- ---- 75.20 -1.30 76.50 1930 ---- ---- ---- ---- 73.30 -1.20 74.50 1935 ---- ---- ---- ---- 71.40 -1.20 72.60 1940 ---- ---- ---- ---- 69.50 -1.20 70.70 1945 ---- ---- ---- ---- 67.70 -1.20 68.90 1950 ---- ---- ---- ---- 66.00 -1.20 67.20 1955 ---- ---- ---- ---- 64.30 -1.20 65.50 1960 ---- ---- ---- ---- 62.60 -1.20 63.80 1965 ---- ---- ---- ---- 61.00 -1.20 62.20 1970 ---- ---- ---- ---- 59.50 -1.10 60.60 1975 ---- ---- ---- ---- 58.00 -1.10 59.10 1980 ---- ---- ---- ---- 56.50 -1.10 57.60 1985 ---- ---- ---- ---- 55.10 -1.10 56.20 1990 ---- ---- ---- ---- 53.70 -1.10 54.80 1995 ---- ---- ---- ---- 52.30 -1.10 53.40 2000 ---- ---- ---- ---- 51.00 -1.10 52.10 2005 ---- ---- ---- ---- 49.80 -1.00 50.80 2010 ---- ---- ---- ---- 48.50 -1.10 49.60 2015 ---- ---- ---- ---- 47.30 -1.10 48.40 2020 ---- ---- ---- ---- 46.20 -1.00 47.20 2025 ---- ---- ---- ---- 45.10 -1.00 46.10 2030 ---- ---- ---- ---- 44.00 -1.00 45.00 2035 ---- ---- ---- ---- 42.90 -1.00 43.90 2040 ---- ---- ---- ---- 41.90 -.90 42.80 2045 ---- ---- ---- ---- 40.90 -.90 41.80 2050 ---- ---- ---- ---- 39.90 -.90 40.80 2055 ---- ---- ---- ---- 39.00 -.90 39.90 2060 ---- ---- ---- ---- 38.10 -.90 39.00 2065 ---- ---- ---- ---- 37.20 -.90 38.10 2070 ---- ---- ---- ---- 36.30 -.90 37.20 2075 ---- ---- ---- ---- 35.50 -.80 36.30 2080 ---- ---- ---- ---- 34.70 -.80 35.50 2085 ---- ---- ---- ---- 33.90 -.80 34.70 2090 ---- ---- ---- ---- 33.10 -.80 33.90 2095 ---- ---- ---- ---- 32.40 -.70 33.10 2100 ---- ---- ---- ---- 31.70 -.70 32.40 2105 ---- ---- ---- ---- 31.00 -.70 31.70 2110 ---- ---- ---- ---- 30.30 -.70 31.00 2115 ---- ---- ---- ---- 29.60 -.70 30.30 2120 ---- ---- ---- ---- 29.00 -.60 29.60 2125 ---- ---- ---- ---- 28.40 -.60 29.00 2130 ---- ---- ---- ---- 27.80 -.60 28.40 2135 ---- ---- ---- ---- 27.20 -.60 27.80 2140 ---- ---- ---- ---- 26.60 -.60 27.20 2150 ---- ---- ---- ---- 25.50 -.50 26.00 2160 ---- ---- ---- ---- 24.40 -.50 24.90 2170 ---- ---- ---- ---- 23.40 -.50 23.90 2180 ---- ---- ---- ---- 22.50 -.40 22.90 2190 ---- ---- ---- ---- 21.60 -.40 22.00 2200 ---- ---- ---- ---- 20.70 -.40 21.10 2210 ---- ---- ---- ---- 19.90 -.40 20.30 2220 ---- ---- ---- ---- 19.10 -.40 19.50 2225 ---- ---- ---- ---- 18.70 -.40 19.10 2230 ---- ---- ---- ---- 18.40 -.40 18.80 2240 ---- ---- ---- ---- 17.70 -.30 18.00 2250 ---- ---- ---- ---- 17.00 -.40 17.40 2275 ---- ---- ---- ---- 15.50 -.30 15.80 2300 ---- ---- ---- ---- 14.10 -.30 14.40 2325 ---- ---- ---- ---- 12.90 -.20 13.10 2350 ---- ---- ---- ---- 11.80 -.20 12.00 2375 ---- ---- ---- ---- 10.80 -.20 11.00 2400 ---- ---- ---- ---- 9.90 -.20 10.10 2425 ---- ---- ---- ---- 9.10 -.10 9.20 OMG AUG24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 479.90 -3.20 483.10 1450 ---- ---- ---- ---- 454.90 -3.20 458.10 1475 ---- ---- ---- ---- 429.90 -3.20 433.10 1500 ---- ---- ---- ---- 404.90 -3.20 408.10 1525 ---- ---- ---- ---- 380.30 -3.10 383.40 1550 ---- ---- ---- ---- 356.00 -3.10 359.10 1575 ---- ---- ---- ---- 332.20 -3.00 335.20 1600 ---- ---- ---- ---- 308.80 -3.00 311.80 1610 ---- ---- ---- ---- 299.60 ---- ---- 1620 ---- ---- ---- ---- 290.40 -3.00 293.40 1625 ---- ---- ---- ---- 285.90 -2.90 288.80 1630 ---- ---- ---- ---- 281.40 -2.90 284.30 1640 ---- ---- ---- ---- 272.40 -2.90 275.30 1650 ---- ---- ---- ---- 263.50 -2.90 266.40 1660 ---- ---- ---- ---- 254.80 -2.80 257.60 1670 ---- ---- ---- ---- 246.10 -2.80 248.90 1680 ---- ---- ---- ---- 237.60 -2.80 240.40 1690 ---- ---- ---- ---- 229.10 -2.80 231.90 1700 ---- ---- ---- ---- 220.80 -2.70 223.50 1710 ---- ---- ---- ---- 212.60 -2.70 215.30 1715 ---- ---- ---- ---- 208.60 -2.70 211.30 1720 ---- ---- ---- ---- 204.60 -2.60 207.20 1725 ---- ---- ---- ---- 200.60 -2.70 203.30 1730 ---- ---- ---- ---- 196.70 -2.60 199.30 1735 ---- ---- ---- ---- 192.80 -2.60 195.40 1740 ---- ---- ---- ---- 189.00 -2.50 191.50 1745 ---- ---- ---- ---- 185.20 -2.50 187.70 1750 ---- ---- ---- ---- 181.40 -2.50 183.90 1755 ---- ---- ---- ---- 177.70 -2.40 180.10 1760 ---- ---- ---- ---- 174.00 -2.40 176.40 1765 ---- ---- ---- ---- 170.30 -2.40 172.70 1770 ---- ---- ---- ---- 166.70 -2.40 169.10 1775 ---- ---- ---- ---- 163.20 -2.30 165.50 1780 ---- ---- ---- ---- 159.70 -2.30 162.00 1785 ---- ---- ---- ---- 156.20 -2.30 158.50 1790 ---- ---- ---- ---- 152.80 -2.30 155.10 1795 ---- ---- ---- ---- 149.50 -2.20 151.70 1800 ---- ---- ---- ---- 146.20 -2.20 148.40 1805 ---- ---- ---- ---- 142.90 -2.20 145.10 1810 ---- ---- ---- ---- 139.70 -2.10 141.80 1815 ---- ---- ---- ---- 136.50 -2.10 138.60 1820 ---- ---- ---- ---- 133.40 -2.10 135.50 1825 ---- ---- ---- ---- 130.40 -2.00 132.40 1830 ---- ---- ---- ---- 127.40 -2.00 129.40 1835 ---- ---- ---- ---- 124.50 -1.90 126.40 1840 ---- ---- ---- ---- 121.60 -1.90 123.50 1845 ---- ---- ---- ---- 118.70 -1.90 120.60 1850 ---- ---- ---- ---- 115.90 -1.90 117.80 1855 ---- ---- ---- ---- 113.20 -1.80 115.00 1860 ---- ---- ---- ---- 110.50 -1.80 112.30 1865 ---- ---- ---- ---- 107.90 -1.70 109.60 1870 ---- ---- ---- ---- 105.40 -1.60 107.00 1875 ---- ---- ---- ---- 102.80 -1.70 104.50 1880 ---- ---- ---- ---- 100.40 -1.60 102.00 1885 ---- ---- ---- ---- 98.00 -1.50 99.50 1890 ---- ---- ---- ---- 95.60 -1.50 97.10 1895 ---- ---- ---- ---- 93.30 -1.50 94.80 1900 ---- ---- ---- ---- 91.10 -1.40 92.50 1905 ---- ---- ---- ---- 88.90 -1.40 90.30 1910 ---- ---- ---- ---- 86.80 -1.30 88.10 1915 ---- ---- ---- ---- 84.70 -1.30 86.00 1920 ---- ---- ---- ---- 82.60 -1.40 84.00 1925 ---- ---- ---- ---- 80.60 -1.40 82.00 1930 ---- ---- ---- ---- 78.70 -1.30 80.00 1935 ---- ---- ---- ---- 76.80 -1.30 78.10 1940 ---- ---- ---- ---- 75.00 -1.20 76.20 1945 ---- ---- ---- ---- 73.20 -1.20 74.40 1950 ---- ---- ---- ---- 71.40 -1.30 72.70 1955 ---- ---- ---- ---- 69.70 -1.30 71.00 1960 ---- ---- ---- ---- 68.10 -1.20 69.30 1965 ---- ---- ---- ---- 66.50 -1.20 67.70 1970 ---- ---- ---- ---- 64.90 -1.20 66.10 1975 ---- ---- ---- ---- 63.40 -1.20 64.60 1980 ---- ---- ---- ---- 61.90 -1.20 63.10 1985 ---- ---- ---- ---- 60.40 -1.20 61.60 1990 ---- ---- ---- ---- 59.00 -1.20 60.20 1995 ---- ---- ---- ---- 57.70 -1.10 58.80 2000 ---- ---- ---- ---- 56.30 -1.20 57.50 2005 ---- ---- ---- ---- 55.00 -1.20 56.20 2010 ---- ---- ---- ---- 53.80 -1.10 54.90 2015 ---- ---- ---- ---- 52.60 -1.10 53.70 2020 ---- ---- ---- ---- 51.40 -1.10 52.50 2025 ---- ---- ---- ---- 50.20 -1.10 51.30 2030 ---- ---- ---- ---- 49.10 -1.10 50.20 2035 ---- ---- ---- ---- 48.00 -1.10 49.10 2040 ---- ---- ---- ---- 46.90 -1.10 48.00 2045 ---- ---- ---- ---- 45.90 -1.00 46.90 2050 ---- ---- ---- ---- 44.90 -1.00 45.90 2055 ---- ---- ---- ---- 43.90 -1.00 44.90 2060 ---- ---- ---- ---- 43.00 -1.00 44.00 2065 ---- ---- ---- ---- 42.10 -.90 43.00 2070 ---- ---- ---- ---- 41.20 -.90 42.10 2075 ---- ---- ---- ---- 40.30 -.90 41.20 2080 ---- ---- ---- ---- 39.50 -.90 40.40 2085 ---- ---- ---- ---- 38.60 -.90 39.50 2090 ---- ---- ---- ---- 37.80 -.90 38.70 2095 ---- ---- ---- ---- 37.00 -.90 37.90 2100 ---- ---- ---- ---- 36.30 -.80 37.10 2105 ---- ---- ---- ---- 35.50 -.80 36.30 2110 ---- ---- ---- ---- 34.80 -.80 35.60 2115 ---- ---- ---- ---- 34.10 -.80 34.90 2120 ---- ---- ---- ---- 33.40 -.80 34.20 2125 ---- ---- ---- ---- 32.80 -.70 33.50 2130 ---- ---- ---- ---- 32.10 -.70 32.80 2135 ---- ---- ---- ---- 31.50 -.70 32.20 2140 ---- ---- ---- ---- 30.80 -.70 31.50 2150 ---- ---- ---- ---- 29.60 -.70 30.30 2160 ---- ---- ---- ---- 28.50 -.70 29.20 2170 ---- ---- ---- ---- 27.40 -.60 28.00 2180 ---- ---- ---- ---- 26.40 -.60 27.00 2190 ---- ---- ---- ---- 25.40 -.60 26.00 2200 ---- ---- ---- ---- 24.50 -.50 25.00 2210 ---- ---- ---- ---- 23.60 -.50 24.10 2220 ---- ---- ---- ---- 22.70 -.50 23.20 2225 ---- ---- ---- ---- 22.30 -.50 22.80 2230 ---- ---- ---- ---- 21.90 -.50 22.40 2240 ---- ---- ---- ---- 21.10 -.50 21.60 2250 ---- ---- ---- ---- 20.40 -.40 20.80 2275 ---- ---- ---- ---- 18.70 -.30 19.00 2300 ---- ---- ---- ---- 17.10 -.30 17.40 2325 ---- ---- ---- ---- 15.70 -.30 16.00 2350 ---- ---- ---- ---- 14.40 -.30 14.70 2375 ---- ---- ---- ---- 13.30 -.30 13.60 2400 ---- ---- ---- ---- 12.30 -.20 12.50 2425 ---- ---- ---- ---- 11.40 -.20 11.60 OMG SEP24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 472.10 -3.30 475.40 1475 ---- ---- ---- ---- 447.10 -3.30 450.40 1500 ---- ---- ---- ---- 422.10 -3.30 425.40 1525 ---- ---- ---- ---- 397.50 -3.20 400.70 1550 ---- ---- ---- ---- 373.30 -3.10 376.40 1575 ---- ---- ---- ---- 349.50 -3.10 352.60 1600 ---- ---- ---- ---- 326.10 -3.10 329.20 1625 ---- ---- ---- ---- 303.30 -2.90 306.20 1630 ---- ---- ---- ---- 298.80 ---- ---- 1640 ---- ---- ---- ---- 289.80 -2.90 292.70 1650 ---- ---- ---- ---- 281.00 -2.90 283.90 1660 ---- ---- ---- ---- 272.20 -2.90 275.10 1670 ---- ---- ---- ---- 263.50 -2.90 266.40 1680 ---- ---- ---- ---- 255.00 -2.80 257.80 1690 ---- ---- ---- ---- 246.50 -2.90 249.40 1700 ---- ---- ---- ---- 238.20 -2.80 241.00 1710 ---- ---- ---- ---- 230.00 -2.80 232.80 1720 ---- ---- ---- ---- 221.90 -2.80 224.70 1725 ---- ---- ---- 244.30A 218.00 ---- ---- 1730 ---- ---- ---- ---- 214.00 -2.70 216.70 1735 ---- ---- ---- ---- 210.10 -2.70 212.80 1740 ---- ---- ---- ---- 206.20 -2.70 208.90 1745 ---- ---- ---- ---- 202.40 -2.60 205.00 1750 ---- ---- ---- ---- 198.60 -2.60 201.20 1755 ---- ---- ---- ---- 194.80 -2.60 197.40 1760 ---- ---- ---- ---- 191.10 -2.60 193.70 1765 ---- ---- ---- ---- 187.40 -2.60 190.00 1770 ---- ---- ---- ---- 183.70 -2.60 186.30 1775 ---- ---- ---- ---- 180.10 -2.60 182.70 1780 ---- ---- ---- ---- 176.60 -2.50 179.10 1785 ---- ---- ---- ---- 173.10 -2.50 175.60 1790 ---- ---- ---- ---- 169.60 -2.50 172.10 1795 ---- ---- ---- ---- 166.20 -2.40 168.60 1800 ---- ---- ---- ---- 162.80 -2.40 165.20 1805 ---- ---- ---- ---- 159.40 -2.40 161.80 1810 ---- ---- ---- ---- 156.20 -2.30 158.50 1815 ---- ---- ---- ---- 152.90 -2.30 155.20 1820 ---- ---- ---- ---- 149.70 -2.30 152.00 1825 ---- ---- ---- ---- 146.60 -2.20 148.80 1830 ---- ---- ---- ---- 143.50 -2.20 145.70 1835 ---- ---- ---- ---- 140.50 -2.10 142.60 1840 ---- ---- ---- ---- 137.50 -2.10 139.60 1845 ---- ---- ---- ---- 134.60 -2.00 136.60 1850 ---- ---- ---- ---- 131.70 -2.00 133.70 1855 ---- ---- ---- ---- 128.90 -1.90 130.80 1860 ---- ---- ---- ---- 126.10 -1.90 128.00 1865 ---- ---- ---- ---- 123.30 -1.90 125.20 1870 ---- ---- ---- ---- 120.70 -1.80 122.50 1875 ---- ---- ---- ---- 118.00 -1.80 119.80 1880 ---- ---- ---- ---- 115.40 -1.80 117.20 1885 ---- ---- ---- ---- 112.90 -1.70 114.60 1890 ---- ---- ---- ---- 110.40 -1.70 112.10 1895 ---- ---- ---- ---- 108.00 -1.60 109.60 1900 ---- ---- ---- ---- 105.60 -1.60 107.20 1905 ---- ---- ---- ---- 103.30 -1.50 104.80 1910 ---- ---- ---- ---- 101.00 -1.50 102.50 1915 ---- ---- ---- ---- 98.80 -1.50 100.30 1920 ---- ---- ---- ---- 96.60 -1.40 98.00 1925 ---- ---- ---- ---- 94.50 -1.40 95.90 1930 ---- ---- ---- ---- 92.40 -1.40 93.80 1935 ---- ---- ---- ---- 90.30 -1.40 91.70 1940 ---- ---- ---- ---- 88.30 -1.40 89.70 1945 ---- ---- ---- ---- 86.40 -1.30 87.70 1950 ---- ---- ---- ---- 84.50 -1.30 85.80 1955 ---- ---- ---- ---- 82.60 -1.30 83.90 1960 ---- ---- ---- ---- 80.80 -1.20 82.00 1965 ---- ---- ---- ---- 79.00 -1.30 80.30 1970 ---- ---- ---- ---- 77.30 -1.20 78.50 1975 ---- ---- ---- ---- 75.60 -1.20 76.80 1980 ---- ---- ---- ---- 74.00 -1.10 75.10 1985 ---- ---- ---- ---- 72.40 -1.10 73.50 1990 ---- ---- ---- ---- 70.80 -1.20 72.00 1995 ---- ---- ---- ---- 69.30 -1.10 70.40 2000 ---- ---- ---- ---- 67.80 -1.10 68.90 2005 ---- ---- ---- ---- 66.30 -1.20 67.50 2010 ---- ---- ---- ---- 64.90 -1.10 66.00 2015 ---- ---- ---- ---- 63.50 -1.20 64.70 2020 ---- ---- ---- ---- 62.20 -1.10 63.30 2025 ---- ---- ---- ---- 60.90 -1.10 62.00 2030 ---- ---- ---- ---- 59.60 -1.10 60.70 2035 ---- ---- ---- ---- 58.30 -1.20 59.50 2040 ---- ---- ---- ---- 57.10 -1.20 58.30 2045 ---- ---- ---- ---- 55.90 -1.20 57.10 2050 ---- ---- ---- ---- 54.80 -1.10 55.90 2055 ---- ---- ---- ---- 53.70 -1.10 54.80 2060 ---- ---- ---- ---- 52.60 -1.10 53.70 2065 ---- ---- ---- ---- 51.50 -1.10 52.60 2070 ---- ---- ---- ---- 50.50 -1.10 51.60 2075 ---- ---- ---- ---- 49.50 -1.10 50.60 2080 ---- ---- ---- ---- 48.50 -1.10 49.60 2085 ---- ---- ---- ---- 47.50 -1.10 48.60 2090 ---- ---- ---- ---- 46.60 -1.00 47.60 2095 ---- ---- ---- ---- 45.70 -1.00 46.70 2100 ---- ---- ---- ---- 44.80 -1.00 45.80 2105 ---- ---- ---- ---- 43.90 -1.00 44.90 2110 ---- ---- ---- ---- 43.10 -1.00 44.10 2115 ---- ---- ---- ---- 42.30 -.90 43.20 2120 ---- ---- ---- ---- 41.50 -.90 42.40 2125 ---- ---- ---- ---- 40.70 -.90 41.60 2130 ---- ---- ---- ---- 39.90 -.90 40.80 2135 ---- ---- ---- ---- 39.20 -.80 40.00 2140 ---- ---- ---- ---- 38.50 -.80 39.30 2145 ---- ---- ---- ---- 37.70 -.90 38.60 2150 ---- ---- ---- ---- 37.00 -.90 37.90 2155 ---- ---- ---- ---- 36.40 -.80 37.20 2160 ---- ---- ---- ---- 35.70 -.80 36.50 2170 ---- ---- ---- ---- 34.40 -.80 35.20 2180 ---- ---- ---- ---- 33.20 -.70 33.90 2190 ---- ---- ---- ---- 32.00 -.70 32.70 2200 ---- ---- ---- ---- 30.90 -.70 31.60 2210 ---- ---- ---- ---- 29.90 -.60 30.50 2220 ---- ---- ---- ---- 28.80 -.60 29.40 2225 ---- ---- ---- 53.20A 28.30 ---- ---- 2230 ---- ---- ---- ---- 27.90 -.50 28.40 2240 ---- ---- ---- ---- 26.90 -.60 27.50 2250 ---- ---- ---- ---- 26.00 -.60 26.60 2260 ---- ---- ---- ---- 25.20 -.50 25.70 2275 ---- ---- ---- ---- 24.00 -.50 24.50 2300 ---- ---- ---- ---- 22.10 -.40 22.50 2325 ---- ---- ---- ---- 20.40 -.40 20.80 2350 ---- ---- ---- ---- 18.80 -.40 19.20 2375 ---- ---- ---- ---- 17.50 -.30 17.80 2400 ---- ---- ---- ---- 16.20 -.30 16.50 2425 ---- ---- ---- ---- 15.10 -.20 15.30 2450 ---- ---- ---- ---- 14.00 -.30 14.30 OMG OCT24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 472.10 -3.30 475.40 1475 ---- ---- ---- ---- 447.10 -3.30 450.40 1500 ---- ---- ---- ---- 422.30 -3.20 425.50 1525 ---- ---- ---- ---- 397.90 -3.20 401.10 1550 ---- ---- ---- ---- 373.90 -3.10 377.00 1575 ---- ---- ---- ---- 350.40 -3.00 353.40 1600 ---- ---- ---- ---- 327.30 -3.00 330.30 1625 ---- ---- ---- ---- 304.80 -2.90 307.70 1630 ---- ---- ---- ---- 300.40 ---- ---- 1640 ---- ---- ---- ---- 291.60 -2.80 294.40 1650 ---- ---- ---- ---- 282.80 -2.80 285.60 1660 ---- ---- ---- ---- 274.20 -2.80 277.00 1670 ---- ---- ---- ---- 265.70 -2.70 268.40 1680 ---- ---- ---- ---- 257.30 -2.70 260.00 1690 ---- ---- ---- ---- 249.00 -2.70 251.70 1700 ---- ---- ---- ---- 240.90 -2.60 243.50 1710 ---- ---- ---- ---- 232.80 -2.60 235.40 1720 ---- ---- ---- ---- 224.90 -2.60 227.50 1725 ---- ---- ---- 247.10A 221.00 ---- ---- 1730 ---- ---- ---- ---- 217.10 -2.60 219.70 1735 ---- ---- ---- ---- 213.30 -2.50 215.80 1740 ---- ---- ---- ---- 209.50 -2.50 212.00 1745 ---- ---- ---- ---- 205.70 -2.50 208.20 1750 ---- ---- ---- ---- 202.00 -2.50 204.50 1755 ---- ---- ---- ---- 198.30 -2.50 200.80 1760 ---- ---- ---- ---- 194.70 -2.40 197.10 1765 ---- ---- ---- ---- 191.10 -2.40 193.50 1770 ---- ---- ---- ---- 187.50 -2.40 189.90 1775 ---- ---- ---- ---- 184.00 -2.40 186.40 1780 ---- ---- ---- ---- 180.50 -2.40 182.90 1785 ---- ---- ---- ---- 177.10 -2.30 179.40 1790 ---- ---- ---- ---- 173.70 -2.30 176.00 1795 ---- ---- ---- ---- 170.40 -2.20 172.60 1800 ---- ---- ---- ---- 167.10 -2.20 169.30 1805 ---- ---- ---- ---- 163.80 -2.20 166.00 1810 ---- ---- ---- ---- 160.60 -2.20 162.80 1815 ---- ---- ---- ---- 157.40 -2.20 159.60 1820 ---- ---- ---- ---- 154.30 -2.10 156.40 1825 ---- ---- ---- ---- 151.20 -2.10 153.30 1830 ---- ---- ---- ---- 148.20 -2.10 150.30 1835 ---- ---- ---- ---- 145.20 -2.10 147.30 1840 ---- ---- ---- ---- 142.30 -2.00 144.30 1845 ---- ---- ---- ---- 139.40 -2.00 141.40 1850 ---- ---- ---- ---- 136.60 -1.90 138.50 1855 ---- ---- ---- ---- 133.80 -1.90 135.70 1860 ---- ---- ---- ---- 131.10 -1.80 132.90 1865 ---- ---- ---- ---- 128.40 -1.80 130.20 1870 ---- ---- ---- ---- 125.70 -1.80 127.50 1875 ---- ---- ---- ---- 123.10 -1.80 124.90 1880 ---- ---- ---- ---- 120.60 -1.70 122.30 1885 ---- ---- ---- ---- 118.10 -1.70 119.80 1890 ---- ---- ---- ---- 115.60 -1.70 117.30 1895 ---- ---- ---- ---- 113.20 -1.70 114.90 1900 ---- ---- ---- ---- 110.90 -1.60 112.50 1905 ---- ---- ---- ---- 108.60 -1.60 110.20 1910 ---- ---- ---- ---- 106.30 -1.60 107.90 1915 ---- ---- ---- ---- 104.10 -1.50 105.60 1920 ---- ---- ---- ---- 101.90 -1.50 103.40 1925 ---- ---- ---- ---- 99.80 -1.50 101.30 1930 ---- ---- ---- ---- 97.70 -1.50 99.20 1935 ---- ---- ---- ---- 95.70 -1.40 97.10 1940 ---- ---- ---- ---- 93.70 -1.40 95.10 1945 ---- ---- ---- ---- 91.70 -1.40 93.10 1950 ---- ---- ---- ---- 89.80 -1.40 91.20 1955 ---- ---- ---- ---- 87.90 -1.40 89.30 1960 ---- ---- ---- ---- 86.10 -1.40 87.50 1965 ---- ---- ---- ---- 84.30 -1.40 85.70 1970 ---- ---- ---- ---- 82.60 -1.30 83.90 1975 ---- ---- ---- ---- 80.90 -1.30 82.20 1980 ---- ---- ---- ---- 79.20 -1.30 80.50 1985 ---- ---- ---- ---- 77.60 -1.30 78.90 1990 ---- ---- ---- ---- 76.00 -1.30 77.30 1995 ---- ---- ---- ---- 74.50 -1.20 75.70 2000 ---- ---- ---- ---- 73.00 -1.20 74.20 2005 ---- ---- ---- ---- 71.50 -1.20 72.70 2010 ---- ---- ---- ---- 70.00 -1.30 71.30 2015 ---- ---- ---- ---- 68.60 -1.30 69.90 2020 ---- ---- ---- ---- 67.30 -1.20 68.50 2025 ---- ---- ---- ---- 65.90 -1.30 67.20 2030 ---- ---- ---- ---- 64.60 -1.30 65.90 2035 ---- ---- ---- ---- 63.40 -1.20 64.60 2040 ---- ---- ---- ---- 62.10 -1.30 63.40 2045 ---- ---- ---- ---- 60.90 -1.20 62.10 2050 ---- ---- ---- ---- 59.70 -1.30 61.00 2055 ---- ---- ---- ---- 58.60 -1.20 59.80 2060 ---- ---- ---- ---- 57.50 -1.20 58.70 2065 ---- ---- ---- ---- 56.40 -1.20 57.60 2070 ---- ---- ---- ---- 55.30 -1.20 56.50 2075 ---- ---- ---- ---- 54.30 -1.10 55.40 2080 ---- ---- ---- ---- 53.30 -1.10 54.40 2085 ---- ---- ---- ---- 52.30 -1.10 53.40 2090 ---- ---- ---- ---- 51.30 -1.10 52.40 2095 ---- ---- ---- ---- 50.40 -1.00 51.40 2100 ---- ---- ---- ---- 49.50 -1.00 50.50 2105 ---- ---- ---- ---- 48.60 -1.00 49.60 2110 ---- ---- ---- ---- 47.70 -1.00 48.70 2115 ---- ---- ---- ---- 46.90 -.90 47.80 2120 ---- ---- ---- ---- 46.00 -.90 46.90 2125 ---- ---- ---- ---- 45.20 -.90 46.10 2130 ---- ---- ---- ---- 44.40 -.90 45.30 2135 ---- ---- ---- ---- 43.70 -.80 44.50 2140 ---- ---- ---- ---- 42.90 -.80 43.70 2145 ---- ---- ---- ---- 42.10 -.80 42.90 2150 ---- ---- ---- ---- 41.40 -.80 42.20 2155 ---- ---- ---- ---- 40.70 -.80 41.50 2160 ---- ---- ---- ---- 40.00 -.80 40.80 2170 ---- ---- ---- ---- 38.60 -.80 39.40 2180 ---- ---- ---- ---- 37.30 -.80 38.10 2190 ---- ---- ---- ---- 36.10 -.70 36.80 2200 ---- ---- ---- ---- 34.90 -.70 35.60 2210 ---- ---- ---- ---- 33.70 -.80 34.50 2220 ---- ---- ---- ---- 32.60 -.80 33.40 2225 ---- ---- ---- 56.90A 32.10 ---- ---- 2230 ---- ---- ---- ---- 31.60 -.70 32.30 2240 ---- ---- ---- ---- 30.60 -.70 31.30 2250 ---- ---- ---- ---- 29.60 -.70 30.30 2260 ---- ---- ---- ---- 28.70 -.60 29.30 2275 ---- ---- ---- ---- 27.40 -.60 28.00 2300 ---- ---- ---- ---- 25.30 -.60 25.90 2325 ---- ---- ---- ---- 23.50 -.50 24.00 2350 ---- ---- ---- ---- 21.80 -.50 22.30 2375 ---- ---- ---- ---- 20.30 -.50 20.80 2400 ---- ---- ---- ---- 18.90 -.40 19.30 2425 ---- ---- ---- ---- 17.70 -.40 18.10 2450 ---- ---- ---- ---- 16.50 -.40 16.90 OMG NOV24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 489.60 -3.50 493.10 1475 ---- ---- ---- ---- 464.60 -3.50 468.10 1500 ---- ---- ---- ---- 439.70 -3.60 443.30 1525 ---- ---- ---- ---- 415.20 -3.60 418.80 1550 ---- ---- ---- ---- 391.20 -3.60 394.80 1575 ---- ---- ---- ---- 367.70 -3.60 371.30 1600 ---- ---- ---- ---- 344.80 -3.40 348.20 1625 ---- ---- ---- ---- 322.30 -3.30 325.60 1650 ---- ---- ---- ---- 300.50 -3.00 303.50 1660 ---- ---- ---- ---- 291.90 -2.90 294.80 1670 ---- ---- ---- ---- 283.40 -2.90 286.30 1675 ---- ---- ---- ---- 279.20 -2.80 282.00 1680 ---- ---- ---- ---- 275.00 -2.80 277.80 1690 ---- ---- ---- ---- 266.70 -2.80 269.50 1700 ---- ---- ---- ---- 258.50 -2.70 261.20 1710 ---- ---- ---- ---- 250.50 -2.60 253.10 1720 ---- ---- ---- ---- 242.50 -2.60 245.10 1730 ---- ---- ---- ---- 234.70 -2.50 237.20 1740 ---- ---- ---- ---- 227.00 -2.50 229.50 1745 ---- ---- ---- 249.10A 223.20 ---- ---- 1750 ---- ---- ---- ---- 219.50 -2.40 221.90 1755 ---- ---- ---- ---- 215.80 -2.30 218.10 1760 ---- ---- ---- ---- 212.10 -2.30 214.40 1765 ---- ---- ---- ---- 208.50 -2.30 210.80 1770 ---- ---- ---- ---- 204.90 -2.20 207.10 1775 ---- ---- ---- ---- 201.30 -2.20 203.50 1780 ---- ---- ---- ---- 197.80 -2.20 200.00 1785 ---- ---- ---- ---- 194.30 -2.20 196.50 1790 ---- ---- ---- ---- 190.90 -2.10 193.00 1795 ---- ---- ---- ---- 187.50 -2.10 189.60 1800 ---- ---- ---- ---- 184.10 -2.10 186.20 1805 ---- ---- ---- ---- 180.80 -2.00 182.80 1810 ---- ---- ---- ---- 177.50 -2.00 179.50 1815 ---- ---- ---- ---- 174.30 -2.00 176.30 1820 ---- ---- ---- ---- 171.10 -2.00 173.10 1825 ---- ---- ---- ---- 168.00 -1.90 169.90 1830 ---- ---- ---- ---- 164.80 -2.00 166.80 1835 ---- ---- ---- ---- 161.80 -1.90 163.70 1840 ---- ---- ---- ---- 158.70 -2.00 160.70 1845 ---- ---- ---- ---- 155.80 -1.90 157.70 1850 ---- ---- ---- ---- 152.80 -1.90 154.70 1855 ---- ---- ---- ---- 149.90 -1.90 151.80 1860 ---- ---- ---- ---- 147.00 -1.90 148.90 1865 ---- ---- ---- ---- 144.20 -1.90 146.10 1870 ---- ---- ---- ---- 141.50 -1.80 143.30 1875 ---- ---- ---- ---- 138.70 -1.90 140.60 1880 ---- ---- ---- ---- 136.10 -1.80 137.90 1885 ---- ---- ---- ---- 133.40 -1.80 135.20 1890 ---- ---- ---- ---- 130.80 -1.80 132.60 1895 ---- ---- ---- ---- 128.30 -1.70 130.00 1900 ---- ---- ---- ---- 125.80 -1.70 127.50 1905 ---- ---- ---- ---- 123.30 -1.70 125.00 1910 ---- ---- ---- ---- 120.90 -1.70 122.60 1915 ---- ---- ---- ---- 118.50 -1.70 120.20 1920 ---- ---- ---- ---- 116.20 -1.70 117.90 1925 ---- ---- ---- ---- 113.90 -1.70 115.60 1930 ---- ---- ---- ---- 111.70 -1.60 113.30 1935 ---- ---- ---- ---- 109.50 -1.60 111.10 1940 ---- ---- ---- ---- 107.30 -1.70 109.00 1945 ---- ---- ---- ---- 105.20 -1.60 106.80 1950 ---- ---- ---- ---- 103.20 -1.60 104.80 1955 ---- ---- ---- ---- 101.20 -1.60 102.80 1960 ---- ---- ---- ---- 99.20 -1.60 100.80 1965 ---- ---- ---- ---- 97.20 -1.60 98.80 1970 ---- ---- ---- ---- 95.40 -1.60 97.00 1975 ---- ---- ---- ---- 93.50 -1.60 95.10 1980 ---- ---- ---- ---- 91.70 -1.60 93.30 1985 ---- ---- ---- ---- 89.90 -1.60 91.50 1990 ---- ---- ---- ---- 88.20 -1.60 89.80 1995 ---- ---- ---- ---- 86.50 -1.60 88.10 2000 ---- ---- ---- ---- 84.80 -1.70 86.50 2005 ---- ---- ---- ---- 83.20 -1.70 84.90 2010 ---- ---- ---- ---- 81.60 -1.70 83.30 2015 ---- ---- ---- ---- 80.10 -1.60 81.70 2020 ---- ---- ---- ---- 78.60 -1.60 80.20 2025 ---- ---- ---- ---- 77.10 -1.60 78.70 2030 ---- ---- ---- ---- 75.70 -1.60 77.30 2035 ---- ---- ---- ---- 74.30 -1.60 75.90 2040 ---- ---- ---- ---- 72.90 -1.60 74.50 2045 ---- ---- ---- ---- 71.50 -1.60 73.10 2050 ---- ---- ---- ---- 70.20 -1.60 71.80 2055 ---- ---- ---- ---- 68.90 -1.60 70.50 2060 ---- ---- ---- ---- 67.70 -1.50 69.20 2065 ---- ---- ---- ---- 66.50 -1.50 68.00 2070 ---- ---- ---- ---- 65.30 -1.50 66.80 2075 ---- ---- ---- ---- 64.10 -1.50 65.60 2080 ---- ---- ---- ---- 63.00 -1.40 64.40 2085 ---- ---- ---- ---- 61.90 -1.40 63.30 2090 ---- ---- ---- ---- 60.80 -1.40 62.20 2095 ---- ---- ---- ---- 59.70 -1.40 61.10 2100 ---- ---- ---- ---- 58.70 -1.40 60.10 2105 ---- ---- ---- ---- 57.70 -1.30 59.00 2110 ---- ---- ---- ---- 56.70 -1.30 58.00 2115 ---- ---- ---- ---- 55.70 -1.30 57.00 2120 ---- ---- ---- ---- 54.70 -1.40 56.10 2125 ---- ---- ---- ---- 53.80 -1.30 55.10 2130 ---- ---- ---- ---- 52.90 -1.30 54.20 2135 ---- ---- ---- ---- 52.00 -1.30 53.30 2140 ---- ---- ---- ---- 51.20 -1.20 52.40 2145 ---- ---- ---- ---- 50.30 -1.30 51.60 2150 ---- ---- ---- ---- 49.50 -1.20 50.70 2155 ---- ---- ---- ---- 48.70 -1.20 49.90 2160 ---- ---- ---- ---- 47.90 -1.20 49.10 2165 ---- ---- ---- ---- 47.10 -1.20 48.30 2170 ---- ---- ---- ---- 46.40 -1.20 47.60 2175 ---- ---- ---- ---- 45.60 -1.20 46.80 2180 ---- ---- ---- ---- 44.90 -1.20 46.10 2190 ---- ---- ---- ---- 43.50 -1.20 44.70 2200 ---- ---- ---- ---- 42.10 -1.20 43.30 2210 ---- ---- ---- ---- 40.80 -1.20 42.00 2220 ---- ---- ---- ---- 39.50 -1.30 40.80 2230 ---- ---- ---- ---- 38.30 -1.20 39.50 2240 ---- ---- ---- ---- 37.20 -1.10 38.30 2250 ---- ---- ---- ---- 36.00 -1.20 37.20 2260 ---- ---- ---- ---- 35.00 -1.00 36.00 2270 ---- ---- ---- ---- 33.90 -1.10 35.00 2275 ---- ---- ---- ---- 33.40 -1.00 34.40 2300 ---- ---- ---- ---- 31.00 -1.00 32.00 2325 ---- ---- ---- ---- 28.90 -.80 29.70 2350 ---- ---- ---- ---- 27.00 -.70 27.70 2375 ---- ---- ---- ---- 25.20 -.70 25.90 2400 ---- ---- ---- ---- 23.50 -.70 24.20 2425 ---- ---- ---- ---- 22.00 -.70 22.70 2450 ---- ---- ---- ---- 20.60 -.60 21.20 OMG DEC24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 489.60 -3.50 493.10 1475 ---- ---- ---- ---- 464.60 -3.50 468.10 1500 ---- ---- ---- ---- 440.10 -3.40 443.50 1525 ---- ---- ---- ---- 415.90 -3.40 419.30 1550 ---- ---- ---- ---- 392.30 -3.20 395.50 1575 ---- ---- ---- ---- 369.00 -3.20 372.20 1600 ---- ---- ---- ---- 346.30 -3.10 349.40 1625 ---- ---- ---- ---- 324.10 -2.90 327.00 1650 ---- ---- ---- ---- 302.40 -2.90 305.30 1660 ---- ---- ---- ---- 293.90 -2.80 296.70 1670 ---- ---- ---- ---- 285.50 -2.80 288.30 1675 ---- ---- ---- ---- 281.40 -2.80 284.20 1680 ---- ---- ---- ---- 277.30 -2.70 280.00 1690 ---- ---- ---- ---- 269.10 -2.70 271.80 1700 ---- ---- ---- ---- 261.10 -2.60 263.70 1710 ---- ---- ---- ---- 253.20 -2.50 255.70 1720 ---- ---- ---- ---- 245.40 -2.50 247.90 1730 ---- ---- ---- ---- 237.70 -2.50 240.20 1740 ---- ---- ---- ---- 230.20 -2.40 232.60 1745 ---- ---- ---- 252.40A 226.50 ---- ---- 1750 ---- ---- ---- ---- 222.80 -2.30 225.10 1755 ---- ---- ---- ---- 219.20 -2.30 221.50 1760 ---- ---- ---- ---- 215.60 -2.20 217.80 1765 ---- ---- ---- ---- 212.00 -2.20 214.20 1770 ---- ---- ---- ---- 208.50 -2.20 210.70 1775 ---- ---- ---- ---- 205.00 -2.10 207.10 1780 ---- ---- ---- ---- 201.50 -2.10 203.60 1785 ---- ---- ---- ---- 198.10 -2.10 200.20 1790 ---- ---- ---- ---- 194.70 -2.10 196.80 1795 ---- ---- ---- ---- 191.40 -2.00 193.40 1800 ---- ---- ---- ---- 188.10 -2.00 190.10 1805 ---- ---- ---- ---- 184.80 -2.00 186.80 1810 ---- ---- ---- ---- 181.60 -1.90 183.50 1815 ---- ---- ---- ---- 178.40 -1.90 180.30 1820 ---- ---- ---- ---- 175.30 -1.80 177.10 1825 ---- ---- ---- ---- 172.10 -1.90 174.00 1830 ---- ---- ---- ---- 169.10 -1.80 170.90 1835 ---- ---- ---- ---- 166.10 -1.80 167.90 1840 ---- ---- ---- ---- 163.10 -1.80 164.90 1845 ---- ---- ---- ---- 160.10 -1.80 161.90 1850 ---- ---- ---- ---- 157.20 -1.80 159.00 1855 ---- ---- ---- ---- 154.40 -1.70 156.10 1860 ---- ---- ---- ---- 151.60 -1.70 153.30 1865 ---- ---- ---- ---- 148.80 -1.70 150.50 1870 ---- ---- ---- ---- 146.10 -1.70 147.80 1875 ---- ---- ---- ---- 143.40 -1.70 145.10 1880 ---- ---- ---- ---- 140.80 -1.60 142.40 1885 ---- ---- ---- ---- 138.20 -1.60 139.80 1890 ---- ---- ---- ---- 135.60 -1.60 137.20 1895 ---- ---- ---- ---- 133.10 -1.60 134.70 1900 ---- ---- ---- ---- 130.60 -1.70 132.30 1905 ---- ---- ---- ---- 128.20 -1.60 129.80 1910 ---- ---- ---- ---- 125.80 -1.60 127.40 1915 ---- ---- ---- ---- 123.50 -1.60 125.10 1920 ---- ---- ---- ---- 121.20 -1.60 122.80 1925 ---- ---- ---- ---- 118.90 -1.60 120.50 1930 ---- ---- ---- ---- 116.70 -1.60 118.30 1935 ---- ---- ---- ---- 114.50 -1.60 116.10 1940 ---- ---- ---- ---- 112.40 -1.60 114.00 1945 ---- ---- ---- ---- 110.30 -1.60 111.90 1950 ---- ---- ---- ---- 108.30 -1.50 109.80 1955 ---- ---- ---- ---- 106.20 -1.60 107.80 1960 ---- ---- ---- ---- 104.30 -1.60 105.90 1965 ---- ---- ---- ---- 102.40 -1.50 103.90 1970 ---- ---- ---- ---- 100.50 -1.50 102.00 1975 ---- ---- ---- ---- 98.60 -1.60 100.20 1980 ---- ---- ---- ---- 96.80 -1.60 98.40 1985 ---- ---- ---- ---- 95.00 -1.60 96.60 1990 ---- ---- ---- ---- 93.30 -1.60 94.90 1995 ---- ---- ---- ---- 91.60 -1.60 93.20 2000 ---- ---- ---- ---- 89.90 -1.60 91.50 2005 ---- ---- ---- ---- 88.30 -1.60 89.90 2010 ---- ---- ---- ---- 86.70 -1.60 88.30 2015 ---- ---- ---- ---- 85.20 -1.50 86.70 2020 ---- ---- ---- ---- 83.60 -1.60 85.20 2025 ---- ---- ---- ---- 82.10 -1.60 83.70 2030 ---- ---- ---- ---- 80.70 -1.50 82.20 2035 ---- ---- ---- ---- 79.30 -1.50 80.80 2040 ---- ---- ---- ---- 77.90 -1.50 79.40 2045 ---- ---- ---- ---- 76.50 -1.50 78.00 2050 ---- ---- ---- ---- 75.20 -1.50 76.70 2055 ---- ---- ---- ---- 73.90 -1.40 75.30 2060 ---- ---- ---- ---- 72.60 -1.50 74.10 2065 ---- ---- ---- ---- 71.30 -1.50 72.80 2070 ---- ---- ---- ---- 70.10 -1.50 71.60 2075 ---- ---- ---- ---- 68.90 -1.40 70.30 2080 ---- ---- ---- ---- 67.80 -1.40 69.20 2085 ---- ---- ---- ---- 66.60 -1.40 68.00 2090 ---- ---- ---- ---- 65.50 -1.40 66.90 2095 ---- ---- ---- ---- 64.40 -1.40 65.80 2100 ---- ---- ---- ---- 63.30 -1.40 64.70 2105 ---- ---- ---- ---- 62.30 -1.30 63.60 2110 ---- ---- ---- ---- 61.30 -1.30 62.60 2115 ---- ---- ---- ---- 60.30 -1.20 61.50 2120 ---- ---- ---- ---- 59.30 -1.30 60.60 2125 ---- ---- ---- ---- 58.30 -1.30 59.60 2130 ---- ---- ---- ---- 57.40 -1.20 58.60 2135 ---- ---- ---- ---- 56.50 -1.20 57.70 2140 ---- ---- ---- ---- 55.60 -1.20 56.80 2145 ---- ---- ---- ---- 54.70 -1.20 55.90 2150 ---- ---- ---- ---- 53.80 -1.20 55.00 2155 ---- ---- ---- ---- 53.00 -1.10 54.10 2160 ---- ---- ---- ---- 52.20 -1.10 53.30 2165 ---- ---- ---- ---- 51.30 -1.20 52.50 2170 ---- ---- ---- ---- 50.60 -1.10 51.70 2175 ---- ---- ---- ---- 49.80 -1.10 50.90 2180 ---- ---- ---- ---- 49.00 -1.10 50.10 2190 ---- ---- ---- ---- 47.50 -1.10 48.60 2200 ---- ---- ---- ---- 46.10 -1.10 47.20 2210 ---- ---- ---- ---- 44.80 -1.00 45.80 2220 ---- ---- ---- ---- 43.40 -1.10 44.50 2230 ---- ---- ---- ---- 42.20 -1.00 43.20 2240 ---- ---- ---- ---- 41.00 -1.00 42.00 2250 ---- ---- ---- ---- 39.80 -1.10 40.90 2260 ---- ---- ---- ---- 38.70 -1.00 39.70 2270 ---- ---- ---- ---- 37.60 -1.00 38.60 2275 ---- ---- ---- ---- 37.10 -1.00 38.10 2300 ---- ---- ---- ---- 34.60 -1.00 35.60 2325 ---- ---- ---- ---- 32.30 -1.00 33.30 2350 ---- ---- ---- ---- 30.20 -.90 31.10 2375 ---- ---- ---- ---- 28.30 -.90 29.20 2400 ---- ---- ---- ---- 26.50 -.80 27.30 2425 ---- ---- ---- ---- 24.90 -.80 25.70 2450 ---- ---- ---- ---- 23.40 -.70 24.10 OMG JAN25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 482.40 -3.70 486.10 1500 ---- ---- ---- ---- 458.30 -3.60 461.90 1525 ---- ---- ---- ---- 434.70 -3.60 438.30 1550 ---- ---- ---- ---- 411.70 -3.40 415.10 1575 ---- ---- ---- ---- 389.10 -3.40 392.50 1600 ---- ---- ---- ---- 367.10 -3.30 370.40 1625 ---- ---- ---- ---- 345.50 -3.30 348.80 1650 ---- ---- ---- ---- 324.60 -3.10 327.70 1660 ---- ---- ---- ---- 316.30 ---- ---- 1670 ---- ---- ---- ---- 308.20 -3.10 311.30 1675 ---- ---- ---- ---- 304.10 -3.10 307.20 1680 ---- ---- ---- ---- 300.10 -3.10 303.20 1690 ---- ---- ---- ---- 292.20 -3.00 295.20 1700 ---- ---- ---- ---- 284.30 -3.00 287.30 1710 ---- ---- ---- ---- 276.50 -3.00 279.50 1720 ---- ---- ---- ---- 268.80 -3.00 271.80 1730 ---- ---- ---- ---- 261.30 -2.90 264.20 1740 ---- ---- ---- ---- 253.80 -2.90 256.70 1750 ---- ---- ---- ---- 246.40 -2.90 249.30 1760 ---- ---- ---- ---- 239.10 -2.80 241.90 1765 ---- ---- ---- ---- 235.50 ---- ---- 1770 ---- ---- ---- ---- 232.00 -2.70 234.70 1775 ---- ---- ---- ---- 228.40 -2.80 231.20 1780 ---- ---- ---- ---- 224.90 -2.70 227.60 1785 ---- ---- ---- ---- 221.40 -2.70 224.10 1790 ---- ---- ---- ---- 218.00 -2.70 220.70 1795 ---- ---- ---- ---- 214.50 -2.70 217.20 1800 ---- ---- ---- ---- 211.10 -2.70 213.80 1805 ---- ---- ---- ---- 207.70 -2.70 210.40 1810 ---- ---- ---- ---- 204.40 -2.60 207.00 1815 ---- ---- ---- ---- 201.00 -2.60 203.60 1820 ---- ---- ---- ---- 197.70 -2.60 200.30 1825 ---- ---- ---- ---- 194.50 -2.50 197.00 1830 ---- ---- ---- ---- 191.20 -2.60 193.80 1835 ---- ---- ---- ---- 188.00 -2.50 190.50 1840 ---- ---- ---- ---- 184.80 -2.50 187.30 1845 ---- ---- ---- ---- 181.70 -2.50 184.20 1850 ---- ---- ---- ---- 178.60 -2.40 181.00 1855 ---- ---- ---- ---- 175.50 -2.40 177.90 1860 ---- ---- ---- ---- 172.50 -2.40 174.90 1865 ---- ---- ---- ---- 169.50 -2.40 171.90 1870 ---- ---- ---- ---- 166.50 -2.40 168.90 1875 ---- ---- ---- ---- 163.50 -2.40 165.90 1880 ---- ---- ---- ---- 160.60 -2.40 163.00 1885 ---- ---- ---- ---- 157.80 -2.30 160.10 1890 ---- ---- ---- ---- 155.00 -2.30 157.30 1895 ---- ---- ---- ---- 152.20 -2.30 154.50 1900 ---- ---- ---- ---- 149.40 -2.30 151.70 1905 ---- ---- ---- ---- 146.70 -2.30 149.00 1910 ---- ---- ---- ---- 144.10 -2.20 146.30 1915 ---- ---- ---- ---- 141.50 -2.20 143.70 1920 ---- ---- ---- ---- 138.90 -2.20 141.10 1925 ---- ---- ---- ---- 136.40 -2.10 138.50 1930 ---- ---- ---- ---- 133.90 -2.10 136.00 1935 ---- ---- ---- ---- 131.40 -2.10 133.50 1940 ---- ---- ---- ---- 129.00 -2.10 131.10 1945 ---- ---- ---- ---- 126.60 -2.10 128.70 1950 ---- ---- ---- ---- 124.30 -2.00 126.30 1955 ---- ---- ---- ---- 122.00 -2.00 124.00 1960 ---- ---- ---- ---- 119.70 -2.00 121.70 1965 ---- ---- ---- ---- 117.50 -1.90 119.40 1970 ---- ---- ---- ---- 115.30 -1.90 117.20 1975 ---- ---- ---- ---- 113.10 -1.90 115.00 1980 ---- ---- ---- ---- 111.00 -1.90 112.90 1985 ---- ---- ---- ---- 108.80 -1.90 110.70 1990 ---- ---- ---- ---- 106.80 -1.80 108.60 1995 ---- ---- ---- ---- 104.70 -1.90 106.60 2000 ---- ---- ---- ---- 102.70 -1.90 104.60 2005 ---- ---- ---- ---- 100.80 -1.80 102.60 2010 ---- ---- ---- ---- 98.80 -1.80 100.60 2015 ---- ---- ---- ---- 96.90 -1.80 98.70 2020 ---- ---- ---- ---- 95.10 -1.70 96.80 2025 ---- ---- ---- ---- 93.30 -1.70 95.00 2030 ---- ---- ---- ---- 91.50 -1.70 93.20 2035 ---- ---- ---- ---- 89.70 -1.70 91.40 2040 ---- ---- ---- ---- 88.00 -1.60 89.60 2045 ---- ---- ---- ---- 86.30 -1.60 87.90 2050 ---- ---- ---- ---- 84.70 -1.60 86.30 2055 ---- ---- ---- ---- 83.10 -1.60 84.70 2060 ---- ---- ---- ---- 81.50 -1.60 83.10 2065 ---- ---- ---- ---- 80.00 -1.50 81.50 2070 ---- ---- ---- ---- 78.50 -1.50 80.00 2075 ---- ---- ---- ---- 77.00 -1.50 78.50 2080 ---- ---- ---- ---- 75.60 -1.50 77.10 2085 ---- ---- ---- ---- 74.20 -1.50 75.70 2090 ---- ---- ---- ---- 72.90 -1.40 74.30 2095 ---- ---- ---- ---- 71.60 -1.40 73.00 2100 ---- ---- ---- ---- 70.30 -1.40 71.70 2105 ---- ---- ---- ---- 69.00 -1.40 70.40 2110 ---- ---- ---- ---- 67.80 -1.40 69.20 2115 ---- ---- ---- ---- 66.70 -1.30 68.00 2120 ---- ---- ---- ---- 65.50 -1.40 66.90 2125 ---- ---- ---- ---- 64.40 -1.30 65.70 2130 ---- ---- ---- ---- 63.30 -1.30 64.60 2135 ---- ---- ---- ---- 62.30 -1.30 63.60 2140 ---- ---- ---- ---- 61.30 -1.20 62.50 2145 ---- ---- ---- ---- 60.30 -1.20 61.50 2150 ---- ---- ---- ---- 59.30 -1.20 60.50 2155 ---- ---- ---- ---- 58.30 -1.30 59.60 2160 ---- ---- ---- ---- 57.40 -1.20 58.60 2165 ---- ---- ---- ---- 56.50 -1.20 57.70 2170 ---- ---- ---- ---- 55.60 -1.20 56.80 2175 ---- ---- ---- ---- 54.70 -1.20 55.90 2180 ---- ---- ---- ---- 53.90 -1.10 55.00 2185 ---- ---- ---- ---- 53.10 -1.10 54.20 2190 ---- ---- ---- ---- 52.20 -1.20 53.40 2195 ---- ---- ---- ---- 51.50 -1.10 52.60 2200 ---- ---- ---- ---- 50.70 -1.10 51.80 2210 ---- ---- ---- ---- 49.20 -1.00 50.20 2220 ---- ---- ---- ---- 47.70 -1.10 48.80 2230 ---- ---- ---- ---- 46.30 -1.00 47.30 2240 ---- ---- ---- ---- 45.00 -1.00 46.00 2250 ---- ---- ---- ---- 43.70 -.90 44.60 2260 ---- ---- ---- ---- 42.40 -1.00 43.40 2270 ---- ---- ---- ---- 41.20 -.90 42.10 2275 ---- ---- ---- ---- 40.60 -.90 41.50 2280 ---- ---- ---- ---- 40.00 -.90 40.90 2290 ---- ---- ---- ---- 38.90 -.90 39.80 2300 ---- ---- ---- ---- 37.80 -.90 38.70 2325 ---- ---- ---- ---- 35.30 -.80 36.10 2350 ---- ---- ---- ---- 33.00 -.80 33.80 2375 ---- ---- ---- ---- 31.00 -.70 31.70 2400 ---- ---- ---- ---- 29.10 -.70 29.80 2425 ---- ---- ---- ---- 27.30 -.70 28.00 2450 ---- ---- ---- ---- 25.80 -.60 26.40 2475 ---- ---- ---- ---- 24.30 -.60 24.90 OMG FEB25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 482.70 -3.60 486.30 1500 ---- ---- ---- ---- 458.80 -3.60 462.40 1525 ---- ---- ---- ---- 435.40 -3.50 438.90 1550 ---- ---- ---- ---- 412.60 -3.40 416.00 1575 ---- ---- ---- ---- 390.20 -3.40 393.60 1600 ---- ---- ---- ---- 368.40 -3.30 371.70 1625 ---- ---- ---- ---- 347.10 -3.20 350.30 1650 ---- ---- ---- ---- 326.30 -3.10 329.40 1660 ---- ---- ---- ---- 318.20 ---- ---- 1670 ---- ---- ---- ---- 310.10 -3.10 313.20 1675 ---- ---- ---- ---- 306.10 -3.10 309.20 1680 ---- ---- ---- ---- 302.20 -3.00 305.20 1690 ---- ---- ---- ---- 294.30 -3.00 297.30 1700 ---- ---- ---- ---- 286.50 -3.00 289.50 1710 ---- ---- ---- ---- 278.80 -3.00 281.80 1720 ---- ---- ---- ---- 271.20 -2.90 274.10 1730 ---- ---- ---- ---- 263.70 -2.90 266.60 1740 ---- ---- ---- ---- 256.40 -2.80 259.20 1750 ---- ---- ---- ---- 249.10 -2.80 251.90 1760 ---- ---- ---- ---- 241.90 -2.70 244.60 1765 ---- ---- ---- ---- 238.30 ---- ---- 1770 ---- ---- ---- ---- 234.80 -2.70 237.50 1775 ---- ---- ---- ---- 231.30 -2.70 234.00 1780 ---- ---- ---- ---- 227.80 -2.70 230.50 1785 ---- ---- ---- ---- 224.30 -2.70 227.00 1790 ---- ---- ---- ---- 220.90 -2.70 223.60 1795 ---- ---- ---- ---- 217.50 -2.60 220.10 1800 ---- ---- ---- ---- 214.10 -2.70 216.80 1805 ---- ---- ---- ---- 210.80 -2.60 213.40 1810 ---- ---- ---- ---- 207.50 -2.50 210.00 1815 ---- ---- ---- ---- 204.20 -2.50 206.70 1820 ---- ---- ---- ---- 200.90 -2.50 203.40 1825 ---- ---- ---- ---- 197.70 -2.50 200.20 1830 ---- ---- ---- ---- 194.50 -2.50 197.00 1835 ---- ---- ---- ---- 191.30 -2.50 193.80 1840 ---- ---- ---- ---- 188.10 -2.50 190.60 1845 ---- ---- ---- ---- 185.00 -2.50 187.50 1850 ---- ---- ---- ---- 181.90 -2.50 184.40 1855 ---- ---- ---- ---- 178.90 -2.40 181.30 1860 ---- ---- ---- ---- 175.90 -2.30 178.20 1865 ---- ---- ---- ---- 172.90 -2.30 175.20 1870 ---- ---- ---- ---- 169.90 -2.40 172.30 1875 ---- ---- ---- ---- 167.00 -2.30 169.30 1880 ---- ---- ---- ---- 164.10 -2.30 166.40 1885 ---- ---- ---- ---- 161.30 -2.30 163.60 1890 ---- ---- ---- ---- 158.50 -2.20 160.70 1895 ---- ---- ---- ---- 155.70 -2.30 158.00 1900 ---- ---- ---- ---- 153.00 -2.20 155.20 1905 ---- ---- ---- ---- 150.30 -2.20 152.50 1910 ---- ---- ---- ---- 147.60 -2.20 149.80 1915 ---- ---- ---- ---- 145.00 -2.20 147.20 1920 ---- ---- ---- ---- 142.50 -2.10 144.60 1925 ---- ---- ---- ---- 139.90 -2.20 142.10 1930 ---- ---- ---- ---- 137.40 -2.10 139.50 1935 ---- ---- ---- ---- 135.00 -2.10 137.10 1940 ---- ---- ---- ---- 132.60 -2.00 134.60 1945 ---- ---- ---- ---- 130.20 -2.00 132.20 1950 ---- ---- ---- ---- 127.90 -2.00 129.90 1955 ---- ---- ---- ---- 125.60 -2.00 127.60 1960 ---- ---- ---- ---- 123.30 -2.00 125.30 1965 ---- ---- ---- ---- 121.10 -1.90 123.00 1970 ---- ---- ---- ---- 118.90 -1.90 120.80 1975 ---- ---- ---- ---- 116.70 -1.90 118.60 1980 ---- ---- ---- ---- 114.60 -1.90 116.50 1985 ---- ---- ---- ---- 112.50 -1.90 114.40 1990 ---- ---- ---- ---- 110.50 -1.80 112.30 1995 ---- ---- ---- ---- 108.40 -1.90 110.30 2000 ---- ---- ---- ---- 106.50 -1.80 108.30 2005 ---- ---- ---- ---- 104.50 -1.80 106.30 2010 ---- ---- ---- ---- 102.60 -1.80 104.40 2015 ---- ---- ---- ---- 100.70 -1.80 102.50 2020 ---- ---- ---- ---- 98.90 -1.70 100.60 2025 ---- ---- ---- ---- 97.10 -1.70 98.80 2030 ---- ---- ---- ---- 95.30 -1.70 97.00 2035 ---- ---- ---- ---- 93.60 -1.60 95.20 2040 ---- ---- ---- ---- 91.90 -1.60 93.50 2045 ---- ---- ---- ---- 90.20 -1.60 91.80 2050 ---- ---- ---- ---- 88.60 -1.60 90.20 2055 ---- ---- ---- ---- 87.00 -1.60 88.60 2060 ---- ---- ---- ---- 85.40 -1.60 87.00 2065 ---- ---- ---- ---- 83.90 -1.60 85.50 2070 ---- ---- ---- ---- 82.40 -1.50 83.90 2075 ---- ---- ---- ---- 81.00 -1.50 82.50 2080 ---- ---- ---- ---- 79.50 -1.50 81.00 2085 ---- ---- ---- ---- 78.20 -1.40 79.60 2090 ---- ---- ---- ---- 76.80 -1.50 78.30 2095 ---- ---- ---- ---- 75.50 -1.40 76.90 2100 ---- ---- ---- ---- 74.20 -1.40 75.60 2105 ---- ---- ---- ---- 73.00 -1.40 74.40 2110 ---- ---- ---- ---- 71.70 -1.40 73.10 2115 ---- ---- ---- ---- 70.60 -1.30 71.90 2120 ---- ---- ---- ---- 69.40 -1.40 70.80 2125 ---- ---- ---- ---- 68.30 -1.30 69.60 2130 ---- ---- ---- ---- 67.20 -1.30 68.50 2135 ---- ---- ---- ---- 66.10 -1.30 67.40 2140 ---- ---- ---- ---- 65.00 -1.30 66.30 2145 ---- ---- ---- ---- 64.00 -1.30 65.30 2150 ---- ---- ---- ---- 63.00 -1.30 64.30 2155 ---- ---- ---- ---- 62.00 -1.30 63.30 2160 ---- ---- ---- ---- 61.10 -1.20 62.30 2165 ---- ---- ---- ---- 60.10 -1.30 61.40 2170 ---- ---- ---- ---- 59.20 -1.20 60.40 2175 ---- ---- ---- ---- 58.30 -1.20 59.50 2180 ---- ---- ---- ---- 57.50 -1.10 58.60 2185 ---- ---- ---- ---- 56.60 -1.20 57.80 2190 ---- ---- ---- ---- 55.80 -1.10 56.90 2195 ---- ---- ---- ---- 55.00 -1.10 56.10 2200 ---- ---- ---- ---- 54.20 -1.10 55.30 2210 ---- ---- ---- ---- 52.60 -1.10 53.70 2220 ---- ---- ---- ---- 51.10 -1.10 52.20 2230 ---- ---- ---- ---- 49.70 -1.00 50.70 2240 ---- ---- ---- ---- 48.30 -1.00 49.30 2250 ---- ---- ---- ---- 47.00 -1.00 48.00 2260 ---- ---- ---- ---- 45.70 -1.00 46.70 2270 ---- ---- ---- ---- 44.50 -.90 45.40 2275 ---- ---- ---- ---- 43.90 -.90 44.80 2280 ---- ---- ---- ---- 43.30 -.90 44.20 2290 ---- ---- ---- ---- 42.10 -1.00 43.10 2300 ---- ---- ---- ---- 41.10 -.80 41.90 2325 ---- ---- ---- ---- 38.50 -.80 39.30 2350 ---- ---- ---- ---- 36.10 -.80 36.90 2375 ---- ---- ---- ---- 34.00 -.80 34.80 2400 ---- ---- ---- ---- 32.00 -.80 32.80 2425 ---- ---- ---- ---- 30.30 -.60 30.90 2450 ---- ---- ---- ---- 28.60 -.70 29.30 2475 ---- ---- ---- ---- 27.10 -.60 27.70 OMG MAR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 475.10 -3.60 478.70 1525 ---- ---- ---- ---- 451.70 -3.60 455.30 1550 ---- ---- ---- ---- 428.80 -3.50 432.30 1575 ---- ---- ---- ---- 406.40 -3.40 409.80 1600 ---- ---- ---- ---- 384.50 -3.30 387.80 1625 ---- ---- ---- ---- 363.10 -3.30 366.40 1650 ---- ---- ---- ---- 342.30 -3.10 345.40 1675 ---- ---- ---- ---- 322.00 -3.10 325.10 1680 ---- ---- ---- ---- 318.00 ---- ---- 1690 ---- ---- ---- ---- 310.00 -3.10 313.10 1700 ---- ---- ---- ---- 302.20 -3.00 305.20 1710 ---- ---- ---- ---- 294.50 -3.00 297.50 1720 ---- ---- ---- ---- 286.80 -3.00 289.80 1730 ---- ---- ---- ---- 279.30 -2.90 282.20 1740 ---- ---- ---- ---- 271.80 -2.90 274.70 1750 ---- ---- ---- ---- 264.40 -2.90 267.30 1760 ---- ---- ---- ---- 257.20 -2.80 260.00 1770 ---- ---- ---- ---- 250.00 -2.80 252.80 1775 ---- ---- ---- ---- 246.40 ---- ---- 1780 ---- ---- ---- ---- 242.90 -2.80 245.70 1785 ---- ---- ---- ---- 239.40 -2.80 242.20 1790 ---- ---- ---- ---- 236.00 -2.70 238.70 1795 ---- ---- ---- ---- 232.50 -2.70 235.20 1800 ---- ---- ---- ---- 229.10 -2.70 231.80 1805 ---- ---- ---- ---- 225.70 -2.70 228.40 1810 ---- ---- ---- ---- 222.30 -2.70 225.00 1815 ---- ---- ---- ---- 219.00 -2.60 221.60 1820 ---- ---- ---- ---- 215.60 -2.70 218.30 1825 ---- ---- ---- ---- 212.40 -2.60 215.00 1830 ---- ---- ---- ---- 209.10 -2.60 211.70 1835 ---- ---- ---- ---- 205.80 -2.60 208.40 1840 ---- ---- ---- ---- 202.60 -2.60 205.20 1845 ---- ---- ---- ---- 199.40 -2.60 202.00 1850 ---- ---- ---- ---- 196.30 -2.50 198.80 1855 ---- ---- ---- ---- 193.20 -2.50 195.70 1860 ---- ---- ---- ---- 190.10 -2.40 192.50 1865 ---- ---- ---- ---- 187.00 -2.50 189.50 1870 ---- ---- ---- ---- 184.00 -2.40 186.40 1875 ---- ---- ---- ---- 180.90 -2.50 183.40 1880 ---- ---- ---- ---- 178.00 -2.40 180.40 1885 ---- ---- ---- ---- 175.00 -2.40 177.40 1890 ---- ---- ---- ---- 172.10 -2.40 174.50 1895 ---- ---- ---- ---- 169.20 -2.40 171.60 1900 ---- ---- ---- ---- 166.40 -2.30 168.70 1905 ---- ---- ---- ---- 163.60 -2.30 165.90 1910 ---- ---- ---- ---- 160.80 -2.30 163.10 1915 ---- ---- ---- ---- 158.10 -2.30 160.40 1920 ---- ---- ---- ---- 155.40 -2.20 157.60 1925 ---- ---- ---- ---- 152.70 -2.30 155.00 1930 ---- ---- ---- ---- 150.10 -2.20 152.30 1935 ---- ---- ---- ---- 147.50 -2.20 149.70 1940 ---- ---- ---- ---- 145.00 -2.20 147.20 1945 ---- ---- ---- ---- 142.50 -2.10 144.60 1950 ---- ---- ---- ---- 140.00 -2.20 142.20 1955 ---- ---- ---- ---- 137.60 -2.10 139.70 1960 ---- ---- ---- ---- 135.20 -2.10 137.30 1965 ---- ---- ---- ---- 132.90 -2.00 134.90 1970 ---- ---- ---- ---- 130.60 -2.00 132.60 1975 ---- ---- ---- ---- 128.30 -2.00 130.30 1980 ---- ---- ---- ---- 126.10 -2.00 128.10 1985 ---- ---- ---- ---- 123.90 -2.00 125.90 1990 ---- ---- ---- ---- 121.70 -2.00 123.70 1995 ---- ---- ---- ---- 119.60 -2.00 121.60 2000 ---- ---- ---- ---- 117.60 -1.90 119.50 2005 ---- ---- ---- ---- 115.50 -1.90 117.40 2010 ---- ---- ---- ---- 113.50 -1.90 115.40 2015 ---- ---- ---- ---- 111.50 -1.90 113.40 2020 ---- ---- ---- ---- 109.60 -1.90 111.50 2025 ---- ---- ---- ---- 107.70 -1.80 109.50 2030 ---- ---- ---- ---- 105.90 -1.80 107.70 2035 ---- ---- ---- ---- 104.00 -1.80 105.80 2040 ---- ---- ---- ---- 102.20 -1.80 104.00 2045 ---- ---- ---- ---- 100.50 -1.70 102.20 2050 ---- ---- ---- ---- 98.70 -1.80 100.50 2055 ---- ---- ---- ---- 97.00 -1.70 98.70 2060 ---- ---- ---- ---- 95.40 -1.60 97.00 2065 ---- ---- ---- ---- 93.70 -1.70 95.40 2070 ---- ---- ---- ---- 92.10 -1.70 93.80 2075 ---- ---- ---- ---- 90.60 -1.60 92.20 2080 ---- ---- ---- ---- 89.00 -1.60 90.60 2085 ---- ---- ---- ---- 87.50 -1.60 89.10 2090 ---- ---- ---- ---- 86.10 -1.50 87.60 2095 ---- ---- ---- ---- 84.60 -1.60 86.20 2100 ---- ---- ---- ---- 83.20 -1.50 84.70 2105 ---- ---- ---- ---- 81.80 -1.50 83.30 2110 ---- ---- ---- ---- 80.50 -1.50 82.00 2115 ---- ---- ---- ---- 79.20 -1.50 80.70 2120 ---- ---- ---- ---- 77.90 -1.50 79.40 2125 ---- ---- ---- ---- 76.60 -1.50 78.10 2130 ---- ---- ---- ---- 75.40 -1.40 76.80 2135 ---- ---- ---- ---- 74.20 -1.40 75.60 2140 ---- ---- ---- ---- 73.10 -1.30 74.40 2145 ---- ---- ---- ---- 71.90 -1.40 73.30 2150 ---- ---- ---- ---- 70.80 -1.40 72.20 2155 ---- ---- ---- ---- 69.70 -1.40 71.10 2160 ---- ---- ---- ---- 68.60 -1.40 70.00 2165 ---- ---- ---- ---- 67.60 -1.30 68.90 2170 ---- ---- ---- ---- 66.60 -1.30 67.90 2175 ---- ---- ---- ---- 65.60 -1.30 66.90 2180 ---- ---- ---- ---- 64.60 -1.30 65.90 2185 ---- ---- ---- ---- 63.70 -1.20 64.90 2190 ---- ---- ---- ---- 62.70 -1.30 64.00 2195 ---- ---- ---- ---- 61.80 -1.20 63.00 2200 ---- ---- ---- ---- 60.90 -1.20 62.10 2205 ---- ---- ---- ---- 60.00 -1.20 61.20 2210 ---- ---- ---- ---- 59.20 -1.20 60.40 2220 ---- ---- ---- ---- 57.50 -1.20 58.70 2230 ---- ---- ---- ---- 55.90 -1.10 57.00 2240 ---- ---- ---- ---- 54.30 -1.10 55.40 2250 ---- ---- ---- ---- 52.80 -1.10 53.90 2260 ---- ---- ---- ---- 51.40 -1.00 52.40 2270 ---- ---- ---- ---- 50.00 -1.00 51.00 2275 ---- ---- ---- ---- 49.30 ---- ---- 2280 ---- ---- ---- ---- 48.60 -1.00 49.60 2290 ---- ---- ---- ---- 47.30 -1.00 48.30 2300 ---- ---- ---- ---- 46.10 -.90 47.00 2310 ---- ---- ---- ---- 44.80 -1.00 45.80 2325 ---- ---- ---- ---- 43.10 -.90 44.00 2350 ---- ---- ---- ---- 40.40 -.80 41.20 2375 ---- ---- ---- ---- 37.80 -.90 38.70 2400 ---- ---- ---- ---- 35.50 -.80 36.30 2425 ---- ---- ---- ---- 33.40 -.80 34.20 2450 ---- ---- ---- ---- 31.50 -.70 32.20 2475 ---- ---- ---- ---- 29.70 -.60 30.30 2500 ---- ---- ---- ---- 28.00 -.70 28.70 OMG APR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 475.30 -3.60 478.90 1525 ---- ---- ---- ---- 452.00 -3.50 455.50 1550 ---- ---- ---- ---- 429.20 -3.50 432.70 1575 ---- ---- ---- ---- 406.90 -3.40 410.30 1600 ---- ---- ---- ---- 385.20 -3.30 388.50 1625 ---- ---- ---- ---- 363.90 -3.30 367.20 1650 ---- ---- ---- ---- 343.20 -3.20 346.40 1675 ---- ---- ---- ---- 323.10 -3.10 326.20 1680 ---- ---- ---- ---- 319.10 ---- ---- 1690 ---- ---- ---- ---- 311.20 -3.10 314.30 1700 ---- ---- ---- ---- 303.50 -3.00 306.50 1710 ---- ---- ---- ---- 295.80 -3.00 298.80 1720 ---- ---- ---- ---- 288.20 -3.00 291.20 1730 ---- ---- ---- ---- 280.70 -2.90 283.60 1740 ---- ---- ---- ---- 273.30 -2.90 276.20 1750 ---- ---- ---- ---- 266.00 -2.90 268.90 1760 ---- ---- ---- ---- 258.80 -2.80 261.60 1770 ---- ---- ---- ---- 251.70 -2.80 254.50 1775 ---- ---- ---- ---- 248.20 ---- ---- 1780 ---- ---- ---- ---- 244.70 -2.70 247.40 1785 ---- ---- ---- ---- 241.20 -2.80 244.00 1790 ---- ---- ---- ---- 237.80 -2.70 240.50 1795 ---- ---- ---- ---- 234.40 -2.70 237.10 1800 ---- ---- ---- ---- 231.00 -2.70 233.70 1805 ---- ---- ---- ---- 227.60 -2.70 230.30 1810 ---- ---- ---- ---- 224.30 -2.60 226.90 1815 ---- ---- ---- ---- 221.00 -2.60 223.60 1820 ---- ---- ---- ---- 217.70 -2.60 220.30 1825 ---- ---- ---- ---- 214.40 -2.60 217.00 1830 ---- ---- ---- ---- 211.20 -2.50 213.70 1835 ---- ---- ---- ---- 208.00 -2.50 210.50 1840 ---- ---- ---- ---- 204.80 -2.50 207.30 1845 ---- ---- ---- ---- 201.60 -2.50 204.10 1850 ---- ---- ---- ---- 198.50 -2.50 201.00 1855 ---- ---- ---- ---- 195.40 -2.50 197.90 1860 ---- ---- ---- ---- 192.30 -2.50 194.80 1865 ---- ---- ---- ---- 189.30 -2.40 191.70 1870 ---- ---- ---- ---- 186.20 -2.50 188.70 1875 ---- ---- ---- ---- 183.30 -2.40 185.70 1880 ---- ---- ---- ---- 180.30 -2.40 182.70 1885 ---- ---- ---- ---- 177.40 -2.30 179.70 1890 ---- ---- ---- ---- 174.50 -2.30 176.80 1895 ---- ---- ---- ---- 171.60 -2.40 174.00 1900 ---- ---- ---- ---- 168.80 -2.30 171.10 1905 ---- ---- ---- ---- 166.00 -2.30 168.30 1910 ---- ---- ---- ---- 163.30 -2.20 165.50 1915 ---- ---- ---- ---- 160.50 -2.30 162.80 1920 ---- ---- ---- ---- 157.80 -2.30 160.10 1925 ---- ---- ---- ---- 155.20 -2.20 157.40 1930 ---- ---- ---- ---- 152.60 -2.20 154.80 1935 ---- ---- ---- ---- 150.00 -2.20 152.20 1940 ---- ---- ---- ---- 147.50 -2.10 149.60 1945 ---- ---- ---- ---- 144.90 -2.20 147.10 1950 ---- ---- ---- ---- 142.50 -2.10 144.60 1955 ---- ---- ---- ---- 140.10 -2.00 142.10 1960 ---- ---- ---- ---- 137.70 -2.00 139.70 1965 ---- ---- ---- ---- 135.30 -2.10 137.40 1970 ---- ---- ---- ---- 133.00 -2.00 135.00 1975 ---- ---- ---- ---- 130.70 -2.00 132.70 1980 ---- ---- ---- ---- 128.50 -2.00 130.50 1985 ---- ---- ---- ---- 126.30 -2.00 128.30 1990 ---- ---- ---- ---- 124.20 -1.90 126.10 1995 ---- ---- ---- ---- 122.10 -1.90 124.00 2000 ---- ---- ---- ---- 120.00 -1.90 121.90 2005 ---- ---- ---- ---- 118.00 -1.90 119.90 2010 ---- ---- ---- ---- 116.00 -1.90 117.90 2015 ---- ---- ---- ---- 114.00 -1.90 115.90 2020 ---- ---- ---- ---- 112.10 -1.90 114.00 2025 ---- ---- ---- ---- 110.20 -1.80 112.00 2030 ---- ---- ---- ---- 108.40 -1.80 110.20 2035 ---- ---- ---- ---- 106.60 -1.70 108.30 2040 ---- ---- ---- ---- 104.80 -1.70 106.50 2045 ---- ---- ---- ---- 103.00 -1.70 104.70 2050 ---- ---- ---- ---- 101.30 -1.70 103.00 2055 ---- ---- ---- ---- 99.60 -1.70 101.30 2060 ---- ---- ---- ---- 97.90 -1.70 99.60 2065 ---- ---- ---- ---- 96.30 -1.60 97.90 2070 ---- ---- ---- ---- 94.70 -1.60 96.30 2075 ---- ---- ---- ---- 93.10 -1.60 94.70 2080 ---- ---- ---- ---- 91.60 -1.60 93.20 2085 ---- ---- ---- ---- 90.10 -1.50 91.60 2090 ---- ---- ---- ---- 88.60 -1.60 90.20 2095 ---- ---- ---- ---- 87.10 -1.60 88.70 2100 ---- ---- ---- ---- 85.70 -1.60 87.30 2105 ---- ---- ---- ---- 84.40 -1.50 85.90 2110 ---- ---- ---- ---- 83.00 -1.50 84.50 2115 ---- ---- ---- ---- 81.70 -1.50 83.20 2120 ---- ---- ---- ---- 80.40 -1.50 81.90 2125 ---- ---- ---- ---- 79.10 -1.50 80.60 2130 ---- ---- ---- ---- 77.90 -1.40 79.30 2135 ---- ---- ---- ---- 76.70 -1.40 78.10 2140 ---- ---- ---- ---- 75.50 -1.40 76.90 2145 ---- ---- ---- ---- 74.40 -1.40 75.80 2150 ---- ---- ---- ---- 73.30 -1.30 74.60 2155 ---- ---- ---- ---- 72.20 -1.30 73.50 2160 ---- ---- ---- ---- 71.10 -1.30 72.40 2165 ---- ---- ---- ---- 70.10 -1.30 71.40 2170 ---- ---- ---- ---- 69.00 -1.30 70.30 2175 ---- ---- ---- ---- 68.00 -1.30 69.30 2180 ---- ---- ---- ---- 67.00 -1.30 68.30 2185 ---- ---- ---- ---- 66.10 -1.30 67.40 2190 ---- ---- ---- ---- 65.20 -1.20 66.40 2195 ---- ---- ---- ---- 64.20 -1.30 65.50 2200 ---- ---- ---- ---- 63.30 -1.30 64.60 2205 ---- ---- ---- ---- 62.40 -1.30 63.70 2210 ---- ---- ---- ---- 61.60 -1.20 62.80 2220 ---- ---- ---- ---- 59.90 -1.20 61.10 2230 ---- ---- ---- ---- 58.30 -1.10 59.40 2240 ---- ---- ---- ---- 56.70 -1.10 57.80 2250 ---- ---- ---- ---- 55.20 -1.10 56.30 2260 ---- ---- ---- ---- 53.70 -1.10 54.80 2270 ---- ---- ---- ---- 52.30 -1.10 53.40 2275 ---- ---- ---- ---- 51.60 ---- ---- 2280 ---- ---- ---- ---- 50.90 -1.10 52.00 2290 ---- ---- ---- ---- 49.60 -1.00 50.60 2300 ---- ---- ---- ---- 48.30 -1.00 49.30 2310 ---- ---- ---- ---- 47.10 -1.00 48.10 2325 ---- ---- ---- ---- 45.30 -.90 46.20 2350 ---- ---- ---- ---- 42.50 -.90 43.40 2375 ---- ---- ---- ---- 40.00 -.80 40.80 2400 ---- ---- ---- ---- 37.60 -.80 38.40 2425 ---- ---- ---- ---- 35.50 -.70 36.20 2450 ---- ---- ---- ---- 33.50 -.70 34.20 2475 ---- ---- ---- ---- 31.70 -.60 32.30 2500 ---- ---- ---- ---- 30.00 -.60 30.60 OMG MAY25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 489.30 -5.20 494.50 1525 ---- ---- ---- ---- 465.10 -5.10 470.20 1550 ---- ---- ---- ---- 441.60 -4.90 446.50 1575 ---- ---- ---- ---- 418.70 -4.80 423.50 1600 ---- ---- ---- ---- 396.40 -4.70 401.10 1625 ---- ---- ---- ---- 374.80 -4.50 379.30 1650 ---- ---- ---- ---- 353.80 -4.40 358.20 1675 ---- ---- ---- ---- 333.30 -4.40 337.70 1700 ---- ---- ---- ---- 313.60 -4.20 317.80 1710 ---- ---- ---- ---- 305.80 -4.20 310.00 1720 ---- ---- ---- ---- 298.20 -4.10 302.30 1725 ---- ---- ---- ---- 294.40 -4.10 298.50 1730 ---- ---- ---- ---- 290.70 -4.10 294.80 1740 ---- ---- ---- ---- 283.30 -4.00 287.30 1750 ---- ---- ---- ---- 276.00 -3.90 279.90 1760 ---- ---- ---- ---- 268.80 -3.90 272.70 1770 ---- ---- ---- ---- 261.70 -3.80 265.50 1780 ---- ---- ---- ---- 254.70 -3.80 258.50 1790 ---- ---- ---- ---- 247.80 -3.70 251.50 1795 ---- ---- ---- ---- 244.40 ---- ---- 1800 ---- ---- ---- ---- 241.00 -3.70 244.70 1805 ---- ---- ---- ---- 237.60 -3.70 241.30 1810 ---- ---- ---- ---- 234.30 -3.70 238.00 1815 ---- ---- ---- ---- 231.00 -3.70 234.70 1820 ---- ---- ---- ---- 227.80 -3.60 231.40 1825 ---- ---- ---- ---- 224.50 -3.60 228.10 1830 ---- ---- ---- ---- 221.30 -3.60 224.90 1835 ---- ---- ---- ---- 218.10 -3.60 221.70 1840 ---- ---- ---- ---- 215.00 -3.50 218.50 1845 ---- ---- ---- ---- 211.80 -3.50 215.30 1850 ---- ---- ---- ---- 208.70 -3.50 212.20 1855 ---- ---- ---- ---- 205.70 -3.40 209.10 1860 ---- ---- ---- ---- 202.60 -3.40 206.00 1865 ---- ---- ---- ---- 199.60 -3.40 203.00 1870 ---- ---- ---- ---- 196.60 -3.40 200.00 1875 ---- ---- ---- ---- 193.70 -3.30 197.00 1880 ---- ---- ---- ---- 190.70 -3.30 194.00 1885 ---- ---- ---- ---- 187.80 -3.30 191.10 1890 ---- ---- ---- ---- 184.90 -3.30 188.20 1895 ---- ---- ---- ---- 182.10 -3.20 185.30 1900 ---- ---- ---- ---- 179.30 -3.20 182.50 1905 ---- ---- ---- ---- 176.50 -3.10 179.60 1910 ---- ---- ---- ---- 173.70 -3.10 176.80 1915 ---- ---- ---- ---- 171.00 -3.10 174.10 1920 ---- ---- ---- ---- 168.20 -3.10 171.30 1925 ---- ---- ---- ---- 165.60 -3.00 168.60 1930 ---- ---- ---- ---- 162.90 -3.00 165.90 1935 ---- ---- ---- ---- 160.30 -3.00 163.30 1940 ---- ---- ---- ---- 157.70 -3.00 160.70 1945 ---- ---- ---- ---- 155.10 -3.00 158.10 1950 ---- ---- ---- ---- 152.60 -2.90 155.50 1955 ---- ---- ---- ---- 150.10 -2.90 153.00 1960 ---- ---- ---- ---- 147.60 -2.90 150.50 1965 ---- ---- ---- ---- 145.10 -2.90 148.00 1970 ---- ---- ---- ---- 142.70 -2.90 145.60 1975 ---- ---- ---- ---- 140.40 -2.80 143.20 1980 ---- ---- ---- ---- 138.00 -2.80 140.80 1985 ---- ---- ---- ---- 135.80 -2.70 138.50 1990 ---- ---- ---- ---- 133.50 -2.70 136.20 1995 ---- ---- ---- ---- 131.30 -2.70 134.00 2000 ---- ---- ---- ---- 129.10 -2.70 131.80 2005 ---- ---- ---- ---- 127.00 -2.60 129.60 2010 ---- ---- ---- ---- 124.90 -2.60 127.50 2015 ---- ---- ---- ---- 122.90 -2.50 125.40 2020 ---- ---- ---- ---- 120.90 -2.50 123.40 2025 ---- ---- ---- ---- 118.90 -2.50 121.40 2030 ---- ---- ---- ---- 116.90 -2.50 119.40 2035 ---- ---- ---- ---- 115.00 -2.50 117.50 2040 ---- ---- ---- ---- 113.10 -2.50 115.60 2045 ---- ---- ---- ---- 111.30 -2.40 113.70 2050 ---- ---- ---- ---- 109.50 -2.40 111.90 2055 ---- ---- ---- ---- 107.70 -2.40 110.10 2060 ---- ---- ---- ---- 106.00 -2.30 108.30 2065 ---- ---- ---- ---- 104.20 -2.40 106.60 2070 ---- ---- ---- ---- 102.60 -2.20 104.80 2075 ---- ---- ---- ---- 100.90 -2.30 103.20 2080 ---- ---- ---- ---- 99.30 -2.20 101.50 2085 ---- ---- ---- ---- 97.70 -2.20 99.90 2090 ---- ---- ---- ---- 96.10 -2.20 98.30 2095 ---- ---- ---- ---- 94.60 -2.20 96.80 2100 ---- ---- ---- ---- 93.10 -2.20 95.30 2105 ---- ---- ---- ---- 91.70 -2.10 93.80 2110 ---- ---- ---- ---- 90.20 -2.10 92.30 2115 ---- ---- ---- ---- 88.80 -2.10 90.90 2120 ---- ---- ---- ---- 87.50 -2.00 89.50 2125 ---- ---- ---- ---- 86.10 -2.10 88.20 2130 ---- ---- ---- ---- 84.80 -2.00 86.80 2135 ---- ---- ---- ---- 83.50 -2.00 85.50 2140 ---- ---- ---- ---- 82.30 -1.90 84.20 2145 ---- ---- ---- ---- 81.10 -1.90 83.00 2150 ---- ---- ---- ---- 79.90 -1.90 81.80 2155 ---- ---- ---- ---- 78.70 -1.90 80.60 2160 ---- ---- ---- ---- 77.60 -1.80 79.40 2165 ---- ---- ---- ---- 76.40 -1.90 78.30 2170 ---- ---- ---- ---- 75.30 -1.90 77.20 2175 ---- ---- ---- ---- 74.30 -1.80 76.10 2180 ---- ---- ---- ---- 73.20 -1.80 75.00 2185 ---- ---- ---- ---- 72.20 -1.80 74.00 2190 ---- ---- ---- ---- 71.20 -1.80 73.00 2195 ---- ---- ---- ---- 70.20 -1.80 72.00 2200 ---- ---- ---- ---- 69.30 -1.70 71.00 2205 ---- ---- ---- ---- 68.40 -1.70 70.10 2210 ---- ---- ---- ---- 67.40 -1.70 69.10 2215 ---- ---- ---- ---- 66.50 -1.70 68.20 2220 ---- ---- ---- ---- 65.70 -1.60 67.30 2225 ---- ---- ---- ---- 64.80 -1.60 66.40 2230 ---- ---- ---- ---- 64.00 -1.60 65.60 2240 ---- ---- ---- ---- 62.30 -1.60 63.90 2250 ---- ---- ---- ---- 60.80 -1.50 62.30 2260 ---- ---- ---- ---- 59.30 -1.50 60.80 2270 ---- ---- ---- ---- 57.80 -1.50 59.30 2280 ---- ---- ---- ---- 56.50 -1.40 57.90 2290 ---- ---- ---- ---- 55.10 -1.40 56.50 2300 ---- ---- ---- ---- 53.80 -1.40 55.20 2310 ---- ---- ---- ---- 52.60 -1.40 54.00 2320 ---- ---- ---- ---- 51.40 -1.30 52.70 2325 ---- ---- ---- ---- 50.80 -1.30 52.10 2330 ---- ---- ---- ---- 50.30 -1.30 51.60 2350 ---- ---- ---- ---- 48.10 -1.20 49.30 2375 ---- ---- ---- ---- 45.50 -1.20 46.70 2400 ---- ---- ---- ---- 43.20 -1.10 44.30 2425 ---- ---- ---- ---- 41.00 -1.10 42.10 2450 ---- ---- ---- ---- 39.00 -1.10 40.10 2475 ---- ---- ---- ---- 37.20 -1.00 38.20 2500 ---- ---- ---- ---- 35.50 -.90 36.40 2525 ---- ---- ---- ---- 33.90 -.90 34.80 OMG JUN25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 491.30 -4.90 496.20 1525 ---- ---- ---- ---- 468.00 -4.90 472.90 1550 ---- ---- ---- ---- 445.30 -4.70 450.00 1575 ---- ---- ---- ---- 423.00 -4.70 427.70 1600 ---- ---- ---- ---- 401.30 -4.60 405.90 1625 ---- ---- ---- ---- 380.10 -4.50 384.60 1650 ---- ---- ---- ---- 359.50 -4.30 363.80 1675 ---- ---- ---- ---- 339.30 -4.20 343.50 1700 ---- ---- ---- ---- 319.60 -4.10 323.70 1710 ---- ---- ---- ---- 311.90 -4.10 316.00 1720 ---- ---- ---- ---- 304.20 -4.10 308.30 1725 ---- ---- ---- ---- 300.50 -3.90 304.40 1730 ---- ---- ---- ---- 296.70 -3.90 300.60 1740 ---- ---- ---- ---- 289.20 -3.90 293.10 1750 ---- ---- ---- ---- 281.80 -3.90 285.70 1760 ---- ---- ---- ---- 274.40 -3.90 278.30 1770 ---- ---- ---- ---- 267.20 -3.80 271.00 1780 ---- ---- ---- ---- 260.00 -3.80 263.80 1790 ---- ---- ---- ---- 252.90 -3.70 256.60 1795 ---- ---- ---- ---- 249.40 ---- ---- 1800 ---- ---- ---- ---- 245.90 -3.70 249.60 1805 ---- ---- ---- ---- 242.50 -3.60 246.10 1810 ---- ---- ---- ---- 239.00 -3.70 242.70 1815 ---- ---- ---- ---- 235.60 -3.60 239.20 1820 ---- ---- ---- ---- 232.30 -3.50 235.80 1825 ---- ---- ---- ---- 228.90 -3.60 232.50 1830 ---- ---- ---- ---- 225.60 -3.50 229.10 1835 ---- ---- ---- ---- 222.30 -3.50 225.80 1840 ---- ---- ---- ---- 219.10 -3.40 222.50 1845 ---- ---- ---- ---- 215.80 -3.50 219.30 1850 ---- ---- ---- ---- 212.60 -3.50 216.10 1855 ---- ---- ---- ---- 209.50 -3.40 212.90 1860 ---- ---- ---- ---- 206.40 -3.30 209.70 1865 ---- ---- ---- ---- 203.30 -3.30 206.60 1870 ---- ---- ---- ---- 200.20 -3.30 203.50 1875 ---- ---- ---- ---- 197.20 -3.30 200.50 1880 ---- ---- ---- ---- 194.20 -3.30 197.50 1885 ---- ---- ---- ---- 191.20 -3.30 194.50 1890 ---- ---- ---- ---- 188.30 -3.20 191.50 1895 ---- ---- ---- ---- 185.40 -3.20 188.60 1900 ---- ---- ---- ---- 182.60 -3.10 185.70 1905 ---- ---- ---- ---- 179.80 -3.10 182.90 1910 ---- ---- ---- ---- 177.00 -3.10 180.10 1915 ---- ---- ---- ---- 174.20 -3.10 177.30 1920 ---- ---- ---- ---- 171.50 -3.10 174.60 1925 ---- ---- ---- ---- 168.80 -3.10 171.90 1930 ---- ---- ---- ---- 166.20 -3.00 169.20 1935 ---- ---- ---- ---- 163.60 -3.00 166.60 1940 ---- ---- ---- ---- 161.00 -3.00 164.00 1945 ---- ---- ---- ---- 158.50 -2.90 161.40 1950 ---- ---- ---- ---- 156.00 -2.90 158.90 1955 ---- ---- ---- ---- 153.50 -2.90 156.40 1960 ---- ---- ---- ---- 151.10 -2.80 153.90 1965 ---- ---- ---- ---- 148.70 -2.80 151.50 1970 ---- ---- ---- ---- 146.30 -2.80 149.10 1975 ---- ---- ---- ---- 144.00 -2.80 146.80 1980 ---- ---- ---- ---- 141.70 -2.80 144.50 1985 ---- ---- ---- ---- 139.50 -2.70 142.20 1990 ---- ---- ---- ---- 137.20 -2.70 139.90 1995 ---- ---- ---- ---- 135.10 -2.60 137.70 2000 ---- ---- ---- ---- 132.90 -2.70 135.60 2005 ---- ---- ---- ---- 130.80 -2.60 133.40 2010 ---- ---- ---- ---- 128.70 -2.60 131.30 2015 ---- ---- ---- ---- 126.70 -2.50 129.20 2020 ---- ---- ---- ---- 124.60 -2.60 127.20 2025 ---- ---- ---- ---- 122.70 -2.50 125.20 2030 ---- ---- ---- ---- 120.70 -2.50 123.20 2035 ---- ---- ---- ---- 118.80 -2.50 121.30 2040 ---- ---- ---- ---- 116.90 -2.40 119.30 2045 ---- ---- ---- ---- 115.10 -2.40 117.50 2050 ---- ---- ---- ---- 113.20 -2.40 115.60 2055 ---- ---- ---- ---- 111.40 -2.40 113.80 2060 ---- ---- ---- ---- 109.70 -2.30 112.00 2065 ---- ---- ---- ---- 108.00 -2.30 110.30 2070 ---- ---- ---- ---- 106.30 -2.30 108.60 2075 ---- ---- ---- ---- 104.60 -2.30 106.90 2080 ---- ---- ---- ---- 103.00 -2.20 105.20 2085 ---- ---- ---- ---- 101.30 -2.30 103.60 2090 ---- ---- ---- ---- 99.80 -2.20 102.00 2095 ---- ---- ---- ---- 98.20 -2.20 100.40 2100 ---- ---- ---- ---- 96.70 -2.20 98.90 2105 ---- ---- ---- ---- 95.20 -2.10 97.30 2110 ---- ---- ---- ---- 93.80 -2.10 95.90 2115 ---- ---- ---- ---- 92.30 -2.10 94.40 2120 ---- ---- ---- ---- 90.90 -2.10 93.00 2125 ---- ---- ---- ---- 89.50 -2.10 91.60 2130 ---- ---- ---- ---- 88.20 -2.00 90.20 2135 ---- ---- ---- ---- 86.80 -2.00 88.80 2140 ---- ---- ---- ---- 85.50 -2.00 87.50 2145 ---- ---- ---- ---- 84.30 -1.90 86.20 2150 ---- ---- ---- ---- 83.00 -1.90 84.90 2155 ---- ---- ---- ---- 81.80 -1.90 83.70 2160 ---- ---- ---- ---- 80.60 -1.90 82.50 2165 ---- ---- ---- ---- 79.40 -1.90 81.30 2170 ---- ---- ---- ---- 78.20 -1.90 80.10 2175 ---- ---- ---- ---- 77.10 -1.80 78.90 2180 ---- ---- ---- ---- 76.00 -1.80 77.80 2185 ---- ---- ---- ---- 74.90 -1.80 76.70 2190 ---- ---- ---- ---- 73.90 -1.70 75.60 2195 ---- ---- ---- ---- 72.80 -1.80 74.60 2200 ---- ---- ---- ---- 71.80 -1.70 73.50 2205 ---- ---- ---- ---- 70.80 -1.70 72.50 2210 ---- ---- ---- ---- 69.80 -1.70 71.50 2215 ---- ---- ---- ---- 68.90 -1.60 70.50 2220 ---- ---- ---- ---- 67.90 -1.70 69.60 2225 ---- ---- ---- ---- 67.00 -1.60 68.60 2230 ---- ---- ---- ---- 66.10 -1.60 67.70 2240 ---- ---- ---- ---- 64.40 -1.60 66.00 2250 ---- ---- ---- ---- 62.70 -1.60 64.30 2260 ---- ---- ---- ---- 61.10 -1.50 62.60 2270 ---- ---- ---- ---- 59.60 -1.50 61.10 2280 ---- ---- ---- ---- 58.10 -1.50 59.60 2290 ---- ---- ---- ---- 56.70 -1.50 58.20 2300 ---- ---- ---- ---- 55.40 -1.40 56.80 2310 ---- ---- ---- ---- 54.10 -1.40 55.50 2320 ---- ---- ---- ---- 52.90 -1.40 54.30 2325 ---- ---- ---- ---- 52.30 -1.30 53.60 2330 ---- ---- ---- ---- 51.70 -1.40 53.10 2350 ---- ---- ---- ---- 49.50 -1.30 50.80 2375 ---- ---- ---- ---- 47.00 -1.20 48.20 2400 ---- ---- ---- ---- 44.70 -1.10 45.80 2425 ---- ---- ---- ---- 42.50 -1.10 43.60 2450 ---- ---- ---- ---- 40.50 -1.00 41.50 2475 ---- ---- ---- ---- 38.50 -1.00 39.50 2500 ---- ---- ---- ---- 36.60 -1.00 37.60 2525 ---- ---- ---- ---- 34.80 -.90 35.70 OMG NOV23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.10 .30 1525 ---- ---- ---- ---- .30 .00 .30 1540 ---- ---- ---- ---- .30 -.10 .40 1550 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- ---- ---- .30 -.10 .40 1570 ---- ---- ---- ---- .40 -.10 .50 1580 ---- ---- ---- ---- .40 -.10 .50 1590 ---- ---- ---- ---- .40 -.20 .60 1600 ---- ---- ---- ---- .50 -.10 .60 1610 ---- ---- ---- ---- .50 -.10 .60 1620 ---- ---- ---- ---- .50 -.10 .60 1630 ---- ---- ---- ---- .60 -.10 .70 1635 ---- ---- ---- .80A .60 ---- ---- 1640 ---- ---- ---- ---- .60 -.10 .70 1645 ---- ---- ---- ---- .70 .00 .70 1650 ---- ---- ---- ---- .70 .00 .70 1655 ---- ---- ---- ---- .70 -.10 .80 1660 ---- ---- ---- ---- .80 .00 .80 1665 ---- ---- ---- ---- .80 .00 .80 1670 ---- ---- ---- ---- .80 -.10 .90 1675 ---- ---- ---- ---- .90 .00 .90 1680 ---- ---- ---- ---- .90 -.10 1.00 1685 ---- ---- ---- ---- 1.00 -.10 1.10 1690 ---- ---- ---- ---- 1.10 .00 1.10 1695 ---- ---- ---- ---- 1.20 .00 1.20 1700 ---- ---- ---- ---- 1.30 .00 1.30 1705 ---- ---- ---- ---- 1.40 .00 1.40 1710 ---- ---- 1.40A 1.40A 1.50 .00 1.50 1715 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1720 ---- ---- 1.70A 1.70A 1.80 .00 1.80 1725 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 1730 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 1735 ---- ---- 2.10A 2.10A 2.40 .00 2.40 1740 ---- ---- 2.30A 2.30A 2.60 -.10 2.70 1745 ---- 3.10B 2.60A 2.60A 2.90 .00 2.90 1750 ---- 3.50B 2.80A 2.80A 3.30 .00 3.30 1755 ---- 3.90B 3.10A 3.10A 3.60 -.10 3.70 1760 ---- 4.40B 3.50A 3.50A 4.10 .00 4.10 1765 ---- 5.00B 3.90A 3.90A 4.60 .00 4.60 1770 ---- 5.60B 4.30A 4.30A 5.20 +.10 5.10 1775 ---- 6.30B 4.90A 4.90A 5.80 .00 5.80 1780 ---- 7.20B 5.50A 5.50A 6.60 +.10 6.50 1785 ---- 8.10B 6.10A 6.10A 7.40 +.10 7.30 1790 ---- 9.20B 6.90A 6.90A 8.30 +.10 8.20 1795 ---- 10.40B 7.80A 7.80A 9.40 +.10 9.30 1800 ---- 11.80B 8.80A 8.80A 10.60 +.20 10.40 1805 ---- 13.30B 10.00A 10.00A 11.90 +.20 11.70 1810 ---- 14.90B 11.30A 11.30A 13.40 +.20 13.20 1815 ---- 16.80B 12.70A 12.70A 15.10 +.40 14.70 1820 ---- 18.80B 14.40A 14.40A 16.90 +.40 16.50 1825 ---- 21.10B 16.20A 16.20A 19.00 +.60 18.40 1830 ---- 23.50B 18.20A 18.20A 21.20 +.70 20.50 1835 ---- 26.10B 20.40A 20.40A 23.60 +.80 22.80 1840 ---- 29.00B 22.80A 22.80A 26.20 +.80 25.40 1845 ---- 32.00B 25.50A 25.50A 29.10 +1.00 28.10 1850 ---- 35.30B 28.30A 28.30A 32.10 +1.10 31.00 1855 ---- 38.70B 31.40A 31.40A 35.40 +1.30 34.10 1860 ---- ---- ---- ---- 38.80 +1.40 37.40 1865 ---- ---- ---- ---- 42.40 +1.50 40.90 1870 ---- ---- ---- ---- 46.20 +1.70 44.50 1875 ---- ---- ---- ---- 50.10 +1.80 48.30 1880 ---- ---- ---- ---- 54.10 +1.90 52.20 1885 ---- ---- ---- ---- 58.30 +2.10 56.20 1890 ---- ---- ---- ---- 62.50 +2.10 60.40 1895 ---- ---- ---- ---- 66.90 +2.30 64.60 1900 ---- ---- ---- ---- 71.40 +2.40 69.00 1905 ---- ---- ---- ---- 76.00 +2.50 73.50 1910 ---- ---- ---- ---- 80.60 +2.50 78.10 1915 ---- ---- ---- ---- 85.30 +2.60 82.70 1920 ---- ---- ---- ---- 90.00 +2.60 87.40 1925 ---- ---- ---- ---- 94.80 +2.70 92.10 1930 ---- ---- ---- ---- 99.60 +2.70 96.90 1935 ---- ---- ---- ---- 104.40 +2.70 101.70 1940 ---- ---- ---- ---- 109.20 +2.70 106.50 1945 ---- ---- ---- ---- 114.10 +2.80 111.30 1950 ---- ---- ---- ---- 119.00 +2.80 116.20 1955 ---- ---- ---- ---- 123.90 +2.80 121.10 1960 ---- ---- ---- ---- 128.80 +2.80 126.00 1965 ---- ---- ---- ---- 133.80 +2.90 130.90 1970 ---- ---- ---- ---- 138.70 +2.90 135.80 1975 ---- ---- ---- ---- 143.60 +2.80 140.80 1980 ---- ---- ---- ---- 148.60 +2.90 145.70 1985 ---- ---- ---- ---- 153.60 +3.00 150.60 1990 ---- ---- ---- ---- 158.50 +2.90 155.60 1995 ---- ---- ---- ---- 163.50 +3.00 160.50 2000 ---- ---- ---- ---- 168.50 +3.00 165.50 2005 ---- ---- ---- ---- 173.40 +3.00 170.40 2010 ---- ---- ---- ---- 178.40 +3.00 175.40 2015 ---- ---- ---- ---- 183.40 +3.00 180.40 2020 ---- ---- ---- ---- 188.30 +3.00 185.30 2025 ---- ---- ---- ---- 193.30 +3.00 190.30 2030 ---- ---- ---- ---- 198.30 +3.00 195.30 2035 ---- ---- ---- ---- 203.30 +3.00 200.30 2040 ---- ---- ---- ---- 208.30 +3.00 205.30 2045 ---- ---- ---- ---- 213.30 +3.10 210.20 2050 ---- ---- ---- ---- 218.30 +3.10 215.20 2055 ---- ---- ---- ---- 223.30 +3.10 220.20 2060 ---- ---- ---- ---- 228.30 +3.10 225.20 2065 ---- ---- ---- ---- 233.30 +3.10 230.20 2070 ---- ---- ---- ---- 238.20 +3.00 235.20 2080 ---- ---- ---- ---- 248.20 +3.00 245.20 2090 ---- ---- ---- ---- 258.20 +3.00 255.20 2100 ---- ---- ---- ---- 268.20 +3.00 265.20 2110 ---- ---- ---- ---- 278.20 +3.00 275.20 2120 ---- ---- ---- ---- 288.20 +3.00 285.20 2130 ---- ---- ---- ---- 298.20 +3.00 295.20 2140 ---- ---- ---- ---- 308.20 +3.00 305.20 2150 ---- ---- ---- ---- 318.20 +3.00 315.20 2160 ---- ---- ---- ---- 328.20 +3.00 325.20 2175 ---- ---- ---- ---- 343.20 +3.00 340.20 2200 ---- ---- ---- ---- 368.20 +3.00 365.20 2225 ---- ---- ---- ---- 393.20 +3.00 390.20 2250 ---- ---- ---- ---- 418.20 +3.00 415.20 2275 ---- ---- ---- ---- 443.20 +3.00 440.20 2300 ---- ---- ---- ---- 468.20 +3.00 465.20 2325 ---- ---- ---- ---- 493.20 +3.00 490.20 2350 ---- ---- ---- ---- 518.20 +3.00 515.20 OMG DEC23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .20 -.20 .40 1375 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .30 -.20 .50 1475 ---- ---- ---- ---- .40 -.10 .50 1500 ---- ---- ---- ---- .40 -.10 .50 1525 ---- ---- ---- ---- .50 -.10 .60 1540 ---- ---- ---- ---- .60 -.10 .70 1550 ---- ---- ---- ---- .60 -.10 .70 1560 ---- ---- ---- ---- .70 -.10 .80 1570 ---- ---- ---- ---- .70 -.10 .80 1580 ---- ---- ---- ---- .80 -.10 .90 1590 ---- ---- ---- ---- .90 -.10 1.00 1600 ---- ---- ---- ---- 1.00 .00 1.00 1610 ---- ---- ---- ---- 1.10 .00 1.10 1620 ---- ---- ---- ---- 1.20 .00 1.20 1630 ---- ---- ---- ---- 1.40 .00 1.40 1635 ---- ---- ---- 1.50A 1.40 ---- ---- 1640 ---- ---- ---- ---- 1.50 .00 1.50 1645 ---- ---- ---- ---- 1.60 .00 1.60 1650 ---- ---- 1.70A 1.70A 1.80 .00 1.80 1655 ---- ---- 1.80A 1.80A 1.90 .00 1.90 1660 ---- ---- 1.90A 1.90A 2.00 .00 2.00 1665 ---- ---- ---- ---- 2.20 +.10 2.10 1670 ---- ---- 2.20A 2.20A 2.30 .00 2.30 1675 ---- ---- 2.30A 2.30A 2.50 .00 2.50 1680 ---- ---- 2.50A 2.50A 2.70 .00 2.70 1685 ---- ---- 2.70A 2.70A 2.90 .00 2.90 1690 ---- 3.20B 2.90A 2.90A 3.20 +.10 3.10 1695 ---- 3.50B 3.10A 3.10A 3.40 .00 3.40 1700 ---- 3.80B 3.40A 3.40A 3.70 .00 3.70 1705 ---- 4.10B 3.60A 3.60A 4.00 .00 4.00 1710 ---- 4.50B 3.90A 3.90A 4.40 +.10 4.30 1715 ---- 4.90B 4.30A 4.30A 4.80 +.10 4.70 1720 ---- 5.40B 4.60A 4.60A 5.20 +.10 5.10 1725 ---- 5.90B 5.00A 5.00A 5.70 +.10 5.60 1730 ---- 6.50B 5.50A 5.50A 6.20 +.10 6.10 1735 ---- 7.10B 6.00A 6.00A 6.80 +.20 6.60 1740 ---- 7.70B 6.50A 6.50A 7.40 +.20 7.20 1745 ---- 8.50B 7.10A 7.10A 8.10 +.30 7.80 1750 ---- 9.30B 7.80A 7.80A 8.80 +.30 8.50 1755 ---- 10.10B 8.50A 8.50A 9.60 +.30 9.30 1760 ---- 11.10B 9.20A 9.20A 10.50 +.30 10.20 1765 ---- 12.10B 10.10A 10.10A 11.50 +.40 11.10 1770 ---- 13.20B 11.00A 11.00A 12.50 +.50 12.00 1775 ---- 14.50B 12.00A 12.00A 13.60 +.50 13.10 1780 ---- 15.80B 13.10A 13.10A 14.80 +.50 14.30 1785 ---- 17.10B 14.20A 14.20A 16.10 +.50 15.60 1790 ---- 18.60B 15.50A 15.50A 17.50 +.60 16.90 1795 ---- 20.20B 16.90A 16.90A 19.00 +.60 18.40 1800 ---- 22.00B 18.30A 18.30A 20.60 +.70 19.90 1805 ---- 23.80B 19.90A 19.90A 22.30 +.70 21.60 1810 ---- 25.70B 21.60A 21.60A 24.20 +.90 23.30 1815 ---- 27.80B 23.40A 23.40A 26.10 +.90 25.20 1820 ---- 30.00B 25.30A 25.30A 28.20 +1.00 27.20 1825 ---- 32.40B 27.40A 27.40A 30.40 +1.10 29.30 1830 ---- 34.80B 29.50A 29.50A 32.70 +1.10 31.60 1835 ---- 37.40B 31.90A 31.90A 35.20 +1.20 34.00 1840 ---- 40.10B 34.30A 34.30A 37.70 +1.20 36.50 1845 ---- 43.00B 36.90A 36.90A 40.50 +1.40 39.10 1850 ---- 46.00B 39.60A 39.60A 43.30 +1.40 41.90 1855 ---- 49.10B 42.50A 42.50A 46.40 +1.60 44.80 1860 ---- 52.30B 45.50A 45.50A 49.50 +1.60 47.90 1865 ---- 55.70B 48.60A 48.60A 52.80 +1.80 51.00 1870 ---- 59.20B 51.80A 51.80A 56.10 +1.70 54.40 1875 ---- ---- ---- ---- 59.70 +1.90 57.80 1880 ---- ---- ---- ---- 63.30 +2.00 61.30 1885 ---- ---- ---- ---- 67.00 +2.00 65.00 1890 ---- ---- ---- ---- 70.80 +2.10 68.70 1895 ---- ---- ---- ---- 74.70 +2.20 72.50 1900 ---- ---- ---- ---- 78.70 +2.20 76.50 1905 ---- ---- ---- ---- 82.80 +2.30 80.50 1910 ---- ---- ---- ---- 86.90 +2.30 84.60 1915 ---- ---- ---- ---- 91.10 +2.30 88.80 1920 ---- ---- ---- ---- 95.40 +2.40 93.00 1925 ---- ---- ---- ---- 99.80 +2.50 97.30 1930 ---- ---- ---- ---- 104.20 +2.50 101.70 1935 ---- ---- ---- ---- 108.70 +2.60 106.10 1940 ---- ---- ---- ---- 113.20 +2.60 110.60 1945 ---- ---- ---- ---- 117.70 +2.60 115.10 1950 ---- ---- ---- ---- 122.30 +2.60 119.70 1955 ---- ---- ---- ---- 127.00 +2.70 124.30 1960 ---- ---- ---- ---- 131.60 +2.70 128.90 1965 ---- ---- ---- ---- 136.30 +2.70 133.60 1970 ---- ---- ---- ---- 141.00 +2.70 138.30 1975 ---- ---- ---- ---- 145.80 +2.80 143.00 1980 ---- ---- ---- ---- 150.50 +2.70 147.80 1985 ---- ---- ---- ---- 155.30 +2.80 152.50 1990 ---- ---- ---- ---- 160.10 +2.80 157.30 1995 ---- ---- ---- ---- 165.00 +2.80 162.20 2000 ---- ---- ---- ---- 169.80 +2.80 167.00 2005 ---- ---- ---- ---- 174.70 +2.90 171.80 2010 ---- ---- ---- ---- 179.50 +2.80 176.70 2015 ---- ---- ---- ---- 184.40 +2.90 181.50 2020 ---- ---- ---- ---- 189.30 +2.90 186.40 2025 ---- ---- ---- ---- 194.20 +2.90 191.30 2030 ---- ---- ---- ---- 199.10 +2.90 196.20 2035 ---- ---- ---- ---- 204.00 +2.90 201.10 2040 ---- ---- ---- ---- 208.90 +2.90 206.00 2045 ---- ---- ---- ---- 213.80 +2.90 210.90 2050 ---- ---- ---- ---- 218.80 +2.90 215.90 2055 ---- ---- ---- ---- 223.70 +2.90 220.80 2060 ---- ---- ---- ---- 228.70 +3.00 225.70 2065 ---- ---- ---- ---- 233.60 +2.90 230.70 2070 ---- ---- ---- ---- 238.60 +3.00 235.60 2080 ---- ---- ---- ---- 248.50 +3.00 245.50 2090 ---- ---- ---- ---- 258.40 +3.00 255.40 2100 ---- ---- ---- ---- 268.30 +2.90 265.40 2110 ---- ---- ---- ---- 278.30 +3.00 275.30 2120 ---- ---- ---- ---- 288.30 +3.00 285.30 2130 ---- ---- ---- ---- 298.20 +3.00 295.20 2140 ---- ---- ---- ---- 308.20 +3.00 305.20 2150 ---- ---- ---- ---- 318.20 +3.00 315.20 2160 ---- ---- ---- ---- 328.20 +3.00 325.20 2175 ---- ---- ---- ---- 343.20 +3.00 340.20 2200 ---- ---- ---- ---- 368.20 +3.00 365.20 2225 ---- ---- ---- ---- 393.20 +3.00 390.20 2250 ---- ---- ---- ---- 418.20 +3.00 415.20 2275 ---- ---- ---- ---- 443.20 +3.00 440.20 2300 ---- ---- ---- ---- 468.20 +3.00 465.20 2325 ---- ---- ---- ---- 493.20 +3.00 490.20 2350 ---- ---- ---- ---- 518.20 +3.00 515.20 OMG JAN24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- ---- ---- .50 -.10 .60 1500 ---- ---- ---- ---- .60 -.10 .70 1525 ---- ---- ---- ---- .70 -.10 .80 1550 ---- ---- ---- ---- .80 -.10 .90 1560 ---- ---- ---- ---- .90 -.10 1.00 1570 ---- ---- ---- ---- 1.00 -.10 1.10 1575 ---- ---- ---- ---- 1.10 .00 1.10 1580 ---- ---- ---- ---- 1.10 -.10 1.20 1590 ---- ---- ---- ---- 1.20 -.10 1.30 1600 ---- ---- ---- ---- 1.40 .00 1.40 1610 ---- ---- ---- ---- 1.60 .00 1.60 1620 ---- ---- ---- ---- 1.80 .00 1.80 1630 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1640 ---- ---- ---- ---- 2.30 .00 2.30 1650 ---- ---- ---- ---- 2.60 .00 2.60 1655 ---- ---- ---- 2.70A 2.80 ---- ---- 1660 ---- ---- 2.90A 2.90A 3.00 .00 3.00 1665 ---- ---- 3.10A 3.10A 3.20 .00 3.20 1670 ---- 3.50B 3.30A 3.30A 3.40 .00 3.40 1675 ---- 3.70B 3.50A 3.50A 3.70 +.10 3.60 1680 ---- 4.00B 3.70A 3.70A 3.90 .00 3.90 1685 ---- 4.30B 4.00A 4.00A 4.20 .00 4.20 1690 ---- 4.60B 4.20A 4.20A 4.50 .00 4.50 1695 ---- 5.00B 4.50A 4.50A 4.80 .00 4.80 1700 ---- 5.40B 4.80A 4.80A 5.20 +.10 5.10 1705 ---- 5.80B 5.20A 5.20A 5.60 +.10 5.50 1710 ---- 6.20B 5.50A 5.50A 6.00 +.10 5.90 1715 ---- 6.70B 5.90A 5.90A 6.40 +.10 6.30 1720 ---- 7.20B 6.40A 6.40A 6.90 +.10 6.80 1725 ---- 7.80B 6.90A 6.90A 7.50 +.20 7.30 1730 ---- 8.40B 7.40A 7.40A 8.00 +.10 7.90 1735 ---- 9.00B 7.90A 7.90A 8.60 +.10 8.50 1740 ---- 9.70B 8.50A 8.50A 9.30 +.20 9.10 1745 ---- 10.50B 9.10A 9.10A 10.00 +.20 9.80 1750 ---- 11.30B 9.80A 9.80A 10.80 +.30 10.50 1755 ---- 12.10B 10.60A 10.60A 11.60 +.30 11.30 1760 ---- 13.10B 11.30A 11.30A 12.50 +.40 12.10 1765 ---- 14.10B 12.20A 12.20A 13.40 +.30 13.10 1770 ---- 15.10B 13.10A 13.10A 14.40 +.40 14.00 1775 ---- 16.30B 14.10A 14.10A 15.50 +.40 15.10 1780 ---- 17.50B 15.10A 15.10A 16.60 +.40 16.20 1785 ---- 18.80B 16.20A 16.20A 17.90 +.60 17.30 1790 ---- 20.20B 17.40A 17.40A 19.20 +.60 18.60 1795 ---- 21.60B 18.70A 18.70A 20.50 +.60 19.90 1800 ---- 23.10B 20.00A 20.00A 22.00 +.70 21.30 1805 ---- 24.80B 21.50A 21.50A 23.50 +.70 22.80 1810 ---- 26.50B 23.00A 23.00A 25.20 +.80 24.40 1815 ---- 28.30B 24.60A 24.60A 26.90 +.80 26.10 1820 ---- 30.30B 26.30A 26.30A 28.70 +.80 27.90 1825 ---- 32.30B 28.10A 28.10A 30.60 +.80 29.80 1830 ---- 34.40B 30.00A 30.00A 32.60 +.90 31.70 1835 ---- 36.60B 32.00A 32.00A 34.80 +1.00 33.80 1840 ---- 38.90B 34.10A 34.10A 37.00 +1.00 36.00 1845 ---- 41.40B 36.30A 36.30A 39.30 +1.10 38.20 1850 ---- 43.90B 38.60A 38.60A 41.70 +1.10 40.60 1855 ---- 46.60B 41.10A 41.10A 44.30 +1.20 43.10 1860 ---- 49.30B 43.60A 43.60A 46.90 +1.20 45.70 1865 ---- 52.20B 46.20A 46.20A 49.70 +1.30 48.40 1870 ---- 55.10B 49.00A 49.00A 52.50 +1.30 51.20 1875 ---- 58.20B 51.80A 51.80A 55.50 +1.40 54.10 1880 ---- 61.30B 54.80A 54.80A 58.60 +1.50 57.10 1885 ---- 64.60B 57.80A 57.80A 61.80 +1.60 60.20 1890 ---- 67.90B 61.00A 61.00A 65.00 +1.60 63.40 1895 ---- 71.40B 64.20A 64.20A 68.40 +1.80 66.60 1900 ---- ---- ---- ---- 71.90 +1.90 70.00 1905 ---- ---- ---- ---- 75.40 +1.90 73.50 1910 ---- ---- ---- ---- 79.00 +1.90 77.10 1915 ---- ---- ---- ---- 82.80 +2.10 80.70 1920 ---- ---- ---- ---- 86.60 +2.20 84.40 1925 ---- ---- ---- ---- 90.40 +2.20 88.20 1930 ---- ---- ---- ---- 94.40 +2.30 92.10 1935 ---- ---- ---- ---- 98.30 +2.30 96.00 1940 ---- ---- ---- ---- 102.40 +2.40 100.00 1945 ---- ---- ---- ---- 106.50 +2.40 104.10 1950 ---- ---- ---- ---- 110.70 +2.50 108.20 1955 ---- ---- ---- ---- 114.90 +2.50 112.40 1960 ---- ---- ---- ---- 119.20 +2.50 116.70 1965 ---- ---- ---- ---- 123.50 +2.50 121.00 1970 ---- ---- ---- ---- 127.80 +2.50 125.30 1975 ---- ---- ---- ---- 132.30 +2.60 129.70 1980 ---- ---- ---- ---- 136.70 +2.60 134.10 1985 ---- ---- ---- ---- 141.20 +2.70 138.50 1990 ---- ---- ---- ---- 145.70 +2.70 143.00 1995 ---- ---- ---- ---- 150.20 +2.70 147.50 2000 ---- ---- ---- ---- 154.80 +2.70 152.10 2005 ---- ---- ---- ---- 159.40 +2.80 156.60 2010 ---- ---- ---- ---- 164.00 +2.70 161.30 2015 ---- ---- ---- ---- 168.70 +2.80 165.90 2020 ---- ---- ---- ---- 173.40 +2.90 170.50 2025 ---- ---- ---- ---- 178.10 +2.90 175.20 2030 ---- ---- ---- ---- 182.80 +2.90 179.90 2035 ---- ---- ---- ---- 187.50 +2.80 184.70 2040 ---- ---- ---- ---- 192.30 +2.90 189.40 2045 ---- ---- ---- ---- 197.10 +2.90 194.20 2050 ---- ---- ---- ---- 201.90 +2.90 199.00 2055 ---- ---- ---- ---- 206.60 +2.80 203.80 2060 ---- ---- ---- ---- 211.40 +2.80 208.60 2065 ---- ---- ---- ---- 216.30 +2.90 213.40 2070 ---- ---- ---- ---- 221.10 +2.90 218.20 2075 ---- ---- ---- ---- 225.90 +2.80 223.10 2080 ---- ---- ---- ---- 230.80 +2.90 227.90 2085 ---- ---- ---- ---- 235.70 +2.90 232.80 2090 ---- ---- ---- ---- 240.60 +3.00 237.60 2100 ---- ---- ---- ---- 250.40 +3.00 247.40 2110 ---- ---- ---- ---- 260.20 +3.00 257.20 2120 ---- ---- ---- ---- 270.00 +3.00 267.00 2130 ---- ---- ---- ---- 279.80 +2.90 276.90 2140 ---- ---- ---- ---- 289.70 +3.00 286.70 2150 ---- ---- ---- ---- 299.60 +3.00 296.60 2160 ---- ---- ---- ---- 309.50 +3.00 306.50 2170 ---- ---- ---- ---- 319.40 +3.00 316.40 2175 ---- ---- ---- ---- 324.40 +3.00 321.40 2180 ---- ---- ---- ---- 329.30 +2.90 326.40 2200 ---- ---- ---- ---- 349.30 +3.00 346.30 2225 ---- ---- ---- ---- 374.20 +3.00 371.20 2250 ---- ---- ---- ---- 399.20 +3.00 396.20 2275 ---- ---- ---- ---- 424.20 +3.00 421.20 2300 ---- ---- ---- ---- 449.20 +3.00 446.20 2325 ---- ---- ---- ---- 474.20 +3.00 471.20 2350 ---- ---- ---- ---- 499.20 +3.00 496.20 2375 ---- ---- ---- ---- 524.20 +3.00 521.20 OMG FEB24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .60 -.10 .70 1475 ---- ---- ---- ---- .80 .00 .80 1500 ---- ---- ---- ---- .90 .00 .90 1525 ---- ---- ---- ---- 1.10 -.10 1.20 1550 ---- ---- ---- ---- 1.40 .00 1.40 1560 ---- ---- ---- ---- 1.60 .00 1.60 1570 ---- ---- ---- ---- 1.80 .00 1.80 1575 ---- ---- ---- ---- 1.90 .00 1.90 1580 ---- ---- ---- ---- 2.00 .00 2.00 1590 ---- ---- ---- ---- 2.20 .00 2.20 1600 ---- ---- ---- ---- 2.40 .00 2.40 1610 ---- ---- ---- ---- 2.70 .00 2.70 1620 ---- ---- ---- ---- 3.10 +.10 3.00 1630 ---- ---- ---- ---- 3.40 .00 3.40 1640 ---- ---- ---- ---- 3.90 +.10 3.80 1650 ---- ---- 4.20A 4.20A 4.40 +.10 4.30 1655 ---- ---- ---- 4.50A 4.60 ---- ---- 1660 ---- ---- 4.70A 4.70A 4.90 .00 4.90 1665 ---- ---- 5.00A 5.00A 5.30 +.10 5.20 1670 ---- 5.60B 5.30A 5.30A 5.60 +.10 5.50 1675 ---- ---- 5.70A 5.70A 5.90 .00 5.90 1680 ---- ---- 6.00A 6.00A 6.30 .00 6.30 1685 ---- 6.80B 6.40A 6.40A 6.70 +.10 6.60 1690 ---- 7.20B 6.80A 6.80A 7.20 +.10 7.10 1695 ---- 7.70B 7.20A 7.20A 7.60 +.10 7.50 1700 ---- 8.20B 7.70A 7.70A 8.10 +.10 8.00 1705 ---- 8.80B 8.20A 8.20A 8.70 +.20 8.50 1710 ---- 9.40B 8.70A 8.70A 9.30 +.20 9.10 1715 ---- 10.00B 9.20A 9.20A 9.90 +.20 9.70 1720 ---- 10.70B 9.80A 9.80A 10.50 +.20 10.30 1725 ---- 11.40B 10.50A 10.50A 11.20 +.20 11.00 1730 ---- 12.20B 11.10A 11.10A 11.90 +.20 11.70 1735 ---- 13.00B 11.90A 11.90A 12.70 +.30 12.40 1740 ---- 13.90B 12.60A 12.60A 13.60 +.40 13.20 1745 ---- 14.80B 13.40A 13.40A 14.40 +.30 14.10 1750 ---- 15.80B 14.30A 14.30A 15.40 +.40 15.00 1755 ---- 16.90B 15.20A 15.20A 16.40 +.40 16.00 1760 ---- 18.00B 16.20A 16.20A 17.40 +.40 17.00 1765 ---- 19.20B 17.20A 17.20A 18.50 +.50 18.00 1770 ---- 20.40B 18.30A 18.30A 19.70 +.50 19.20 1775 ---- 21.70B 19.50A 19.50A 20.90 +.50 20.40 1780 ---- 23.10B 20.70A 20.70A 22.20 +.50 21.70 1785 ---- 24.60B 22.00A 22.00A 23.60 +.60 23.00 1790 ---- 26.10B 23.40A 23.40A 25.10 +.70 24.40 1795 ---- 27.70B 24.80A 24.80A 26.60 +.70 25.90 1800 ---- 29.40B 26.40A 26.40A 28.20 +.70 27.50 1805 ---- 31.20B 28.00A 28.00A 29.90 +.80 29.10 1810 ---- 33.00B 29.60A 29.60A 31.70 +.80 30.90 1815 ---- 35.00B 31.40A 31.40A 33.50 +.80 32.70 1820 ---- 37.00B 33.20A 33.20A 35.50 +.90 34.60 1825 ---- 39.10B 35.20A 35.20A 37.60 +1.00 36.60 1830 ---- 41.30B 37.20A 37.20A 39.70 +1.10 38.60 1835 ---- 43.60B 39.30A 39.30A 41.90 +1.10 40.80 1840 ---- 46.00B 41.50A 41.50A 44.30 +1.30 43.00 1845 ---- 48.50B 43.80A 43.80A 46.70 +1.30 45.40 1850 ---- 51.10B 46.20A 46.20A 49.10 +1.30 47.80 1855 ---- 53.70B 48.70A 48.70A 51.70 +1.40 50.30 1860 ---- 56.50B 51.30A 51.30A 54.30 +1.40 52.90 1865 ---- 59.40B 53.90A 53.90A 57.10 +1.40 55.70 1870 ---- 62.30B 56.70A 56.70A 59.90 +1.40 58.50 1875 ---- 65.30B 59.50A 59.50A 62.80 +1.50 61.30 1880 ---- 68.40B 62.50A 62.50A 65.90 +1.60 64.30 1885 ---- 71.60B 65.50A 65.50A 69.00 +1.60 67.40 1890 ---- 74.90B 68.60A 68.60A 72.20 +1.70 70.50 1895 ---- 78.30B 71.80A 71.80A 75.50 +1.70 73.80 1900 ---- 81.70B 75.10A 75.10A 78.90 +1.80 77.10 1905 ---- 85.20B 78.40A 78.40A 82.40 +1.90 80.50 1910 ---- ---- ---- ---- 86.00 +2.10 83.90 1915 ---- ---- ---- ---- 89.60 +2.10 87.50 1920 ---- ---- ---- ---- 93.20 +2.10 91.10 1925 ---- ---- ---- ---- 96.90 +2.10 94.80 1930 ---- ---- ---- ---- 100.70 +2.20 98.50 1935 ---- ---- ---- ---- 104.60 +2.30 102.30 1940 ---- ---- ---- ---- 108.50 +2.30 106.20 1945 ---- ---- ---- ---- 112.40 +2.30 110.10 1950 ---- ---- ---- ---- 116.50 +2.40 114.10 1955 ---- ---- ---- ---- 120.50 +2.40 118.10 1960 ---- ---- ---- ---- 124.60 +2.40 122.20 1965 ---- ---- ---- ---- 128.80 +2.50 126.30 1970 ---- ---- ---- ---- 133.00 +2.50 130.50 1975 ---- ---- ---- ---- 137.20 +2.50 134.70 1980 ---- ---- ---- ---- 141.50 +2.50 139.00 1985 ---- ---- ---- ---- 145.80 +2.60 143.20 1990 ---- ---- ---- ---- 150.20 +2.60 147.60 1995 ---- ---- ---- ---- 154.60 +2.70 151.90 2000 ---- ---- ---- ---- 159.00 +2.70 156.30 2005 ---- ---- ---- ---- 163.50 +2.70 160.80 2010 ---- ---- ---- ---- 167.90 +2.70 165.20 2015 ---- ---- ---- ---- 172.40 +2.70 169.70 2020 ---- ---- ---- ---- 177.00 +2.80 174.20 2025 ---- ---- ---- ---- 181.50 +2.70 178.80 2030 ---- ---- ---- ---- 186.10 +2.80 183.30 2035 ---- ---- ---- ---- 190.70 +2.80 187.90 2040 ---- ---- ---- ---- 195.30 +2.80 192.50 2045 ---- ---- ---- ---- 200.00 +2.80 197.20 2050 ---- ---- ---- ---- 204.60 +2.80 201.80 2055 ---- ---- ---- ---- 209.30 +2.80 206.50 2060 ---- ---- ---- ---- 214.00 +2.80 211.20 2065 ---- ---- ---- ---- 218.70 +2.80 215.90 2070 ---- ---- ---- ---- 223.40 +2.80 220.60 2075 ---- ---- ---- ---- 228.20 +2.90 225.30 2080 ---- ---- ---- ---- 232.90 +2.80 230.10 2085 ---- ---- ---- ---- 237.70 +2.90 234.80 2090 ---- ---- ---- ---- 242.50 +2.90 239.60 2100 ---- ---- ---- ---- 252.10 +2.90 249.20 2110 ---- ---- ---- ---- 261.70 +2.90 258.80 2120 ---- ---- ---- ---- 271.30 +2.90 268.40 2130 ---- ---- ---- ---- 281.00 +2.90 278.10 2140 ---- ---- ---- ---- 290.80 +2.90 287.90 2150 ---- ---- ---- ---- 300.50 +2.90 297.60 2160 ---- ---- ---- ---- 310.30 +2.90 307.40 2170 ---- ---- ---- ---- 320.10 +2.90 317.20 2175 ---- ---- ---- ---- 325.00 +2.90 322.10 2180 ---- ---- ---- ---- 330.00 +3.00 327.00 2200 ---- ---- ---- ---- 349.70 +3.00 346.70 2225 ---- ---- ---- ---- 374.40 +2.90 371.50 2250 ---- ---- ---- ---- 399.30 +3.00 396.30 2275 ---- ---- ---- ---- 424.20 +3.00 421.20 2300 ---- ---- ---- ---- 449.20 +3.00 446.20 2325 ---- ---- ---- ---- 474.20 +3.00 471.20 2350 ---- ---- ---- ---- 499.20 +3.00 496.20 2375 ---- ---- ---- ---- 524.20 +3.00 521.20 OMG MAR24 Micro Gold Option PUT 1375 ---- ---- ---- .80A .60 ---- ---- 1400 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- ---- ---- .80 -.10 .90 1475 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.20 .00 1.20 1525 ---- ---- ---- ---- 1.50 .00 1.50 1550 ---- ---- ---- ---- 1.90 .00 1.90 1570 ---- ---- ---- 2.50A 2.30 ---- ---- 1575 ---- ---- ---- ---- 2.40 -.10 2.50 1580 ---- ---- ---- ---- 2.60 .00 2.60 1590 ---- ---- ---- ---- 2.90 .00 2.90 1600 ---- ---- ---- ---- 3.20 .00 3.20 1610 ---- ---- ---- ---- 3.60 +.10 3.50 1620 ---- ---- ---- ---- 4.00 +.10 3.90 1630 ---- ---- ---- ---- 4.40 .00 4.40 1640 ---- ---- 4.80A 4.80A 4.90 .00 4.90 1650 ---- ---- 5.30A 5.30A 5.50 +.10 5.40 1660 ---- ---- 5.90A 5.90A 6.20 +.10 6.10 1670 ---- ---- 6.60A 6.60A 6.90 +.10 6.80 1675 ---- ---- ---- 7.00A 7.30 ---- ---- 1680 ---- 7.60B 7.40A 7.40A 7.70 +.20 7.50 1685 ---- 8.10B 7.80A 7.80A 8.10 +.10 8.00 1690 ---- 8.60B 8.20A 8.20A 8.60 +.20 8.40 1695 ---- 9.10B 8.60A 8.60A 9.10 +.20 8.90 1700 ---- 9.60B 9.10A 9.10A 9.60 +.20 9.40 1705 ---- 10.20B 9.60A 9.60A 10.20 +.30 9.90 1710 ---- 10.80B 10.20A 10.20A 10.70 +.20 10.50 1715 ---- 11.50B 10.80A 10.80A 11.40 +.30 11.10 1720 ---- 12.20B 11.40A 11.40A 12.00 +.30 11.70 1725 ---- 12.90B 12.00A 12.00A 12.70 +.30 12.40 1730 ---- 13.70B 12.70A 12.70A 13.40 +.30 13.10 1735 ---- 14.50B 13.40A 13.40A 14.20 +.30 13.90 1740 ---- 15.40B 14.20A 14.20A 15.00 +.30 14.70 1745 ---- 16.30B 15.00A 15.00A 15.90 +.40 15.50 1750 ---- 17.20B 15.90A 15.90A 16.80 +.40 16.40 1755 ---- 18.30B 16.80A 16.80A 17.80 +.50 17.30 1760 ---- 19.30B 17.70A 17.70A 18.80 +.50 18.30 1765 ---- 20.40B 18.70A 18.70A 19.80 +.50 19.30 1770 ---- 21.60B 19.80A 19.80A 21.00 +.60 20.40 1775 ---- 22.90B 20.90A 20.90A 22.10 +.50 21.60 1780 ---- 24.20B 22.00A 22.00A 23.40 +.60 22.80 1785 ---- 25.50B 23.30A 23.30A 24.70 +.70 24.00 1790 ---- 26.90B 24.60A 24.60A 26.00 +.60 25.40 1795 ---- 28.40B 25.90A 25.90A 27.50 +.70 26.80 1800 ---- 30.00B 27.30A 27.30A 29.00 +.80 28.20 1805 ---- 31.60B 28.80A 28.80A 30.50 +.80 29.70 1810 ---- 33.30B 30.40A 30.40A 32.20 +.90 31.30 1815 ---- 35.10B 32.00A 32.00A 33.90 +.90 33.00 1820 ---- 37.00B 33.70A 33.70A 35.70 +1.00 34.70 1825 ---- 38.90B 35.50A 35.50A 37.50 +.90 36.60 1830 ---- 40.90B 37.30A 37.30A 39.50 +1.00 38.50 1835 ---- 43.00B 39.20A 39.20A 41.50 +1.10 40.40 1840 ---- 45.20B 41.20A 41.20A 43.60 +1.10 42.50 1845 ---- 47.40B 43.30A 43.30A 45.70 +1.10 44.60 1850 ---- 49.70B 45.50A 45.50A 48.00 +1.20 46.80 1855 ---- 52.10B 47.70A 47.70A 50.30 +1.20 49.10 1860 ---- 54.60B 50.00A 50.00A 52.70 +1.30 51.40 1865 ---- 57.20B 52.40A 52.40A 55.20 +1.30 53.90 1870 ---- 59.80B 54.90A 54.90A 57.80 +1.40 56.40 1875 ---- 62.50B 57.50A 57.50A 60.40 +1.40 59.00 1880 ---- 65.30B 60.10A 60.10A 63.20 +1.50 61.70 1885 ---- 68.20B 62.90A 62.90A 66.00 +1.50 64.50 1890 ---- 71.20B 65.70A 65.70A 68.90 +1.60 67.30 1895 ---- 74.20B 68.60A 68.60A 71.80 +1.60 70.20 1900 ---- 77.30B 71.50A 71.50A 74.90 +1.70 73.20 1905 ---- 80.50B 74.60A 74.60A 78.00 +1.70 76.30 1910 ---- 83.80B 77.70A 77.70A 81.10 +1.70 79.40 1915 ---- 87.10B 80.80A 80.80A 84.40 +1.80 82.60 1920 ---- 90.50B 84.10A 84.10A 87.70 +1.80 85.90 1925 ---- 93.90B 87.40A 87.40A 91.10 +1.80 89.30 1930 ---- 97.40B 90.80A 90.80A 94.60 +1.90 92.70 1935 ---- ---- ---- ---- 98.10 +1.90 96.20 1940 ---- ---- ---- ---- 101.70 +2.00 99.70 1945 ---- ---- ---- ---- 105.40 +2.10 103.30 1950 ---- ---- ---- ---- 109.10 +2.20 106.90 1955 ---- ---- ---- ---- 112.90 +2.20 110.70 1960 ---- ---- ---- ---- 116.70 +2.30 114.40 1965 ---- ---- ---- ---- 120.50 +2.30 118.20 1970 ---- ---- ---- ---- 124.40 +2.30 122.10 1975 ---- ---- ---- ---- 128.40 +2.40 126.00 1980 ---- ---- ---- ---- 132.40 +2.40 130.00 1985 ---- ---- ---- ---- 136.40 +2.40 134.00 1990 ---- ---- ---- ---- 140.50 +2.50 138.00 1995 ---- ---- ---- ---- 144.60 +2.50 142.10 2000 ---- ---- ---- ---- 148.70 +2.50 146.20 2005 ---- ---- ---- ---- 152.90 +2.50 150.40 2010 ---- ---- ---- ---- 157.10 +2.50 154.60 2015 ---- ---- ---- ---- 161.40 +2.60 158.80 2020 ---- ---- ---- ---- 165.70 +2.60 163.10 2025 ---- ---- ---- ---- 170.00 +2.60 167.40 2030 ---- ---- ---- ---- 174.30 +2.60 171.70 2035 ---- ---- ---- ---- 178.70 +2.60 176.10 2040 ---- ---- ---- ---- 183.10 +2.60 180.50 2045 ---- ---- ---- ---- 187.50 +2.60 184.90 2050 ---- ---- ---- ---- 192.00 +2.70 189.30 2055 ---- ---- ---- ---- 196.40 +2.60 193.80 2060 ---- ---- ---- ---- 200.90 +2.60 198.30 2065 ---- ---- ---- ---- 205.50 +2.70 202.80 2070 ---- ---- ---- ---- 210.00 +2.70 207.30 2075 ---- ---- ---- ---- 214.60 +2.80 211.80 2080 ---- ---- ---- ---- 219.10 +2.70 216.40 2085 ---- ---- ---- ---- 223.70 +2.70 221.00 2090 ---- ---- ---- ---- 228.30 +2.70 225.60 2095 ---- ---- ---- ---- 233.00 +2.80 230.20 2100 ---- ---- ---- ---- 237.60 +2.80 234.80 2105 ---- ---- ---- ---- 242.30 +2.80 239.50 2110 ---- ---- ---- ---- 246.90 +2.70 244.20 2120 ---- ---- ---- ---- 256.30 +2.80 253.50 2130 ---- ---- ---- ---- 265.80 +2.90 262.90 2140 ---- ---- ---- ---- 275.30 +2.90 272.40 2150 ---- ---- ---- ---- 284.80 +2.90 281.90 2160 ---- ---- ---- ---- 294.30 +2.80 291.50 2170 ---- ---- ---- ---- 303.90 +2.80 301.10 2175 ---- ---- ---- ---- 308.70 ---- ---- 2180 ---- ---- ---- ---- 313.60 +2.90 310.70 2190 ---- ---- ---- ---- 323.20 +2.90 320.30 2200 ---- ---- ---- ---- 332.90 +2.90 330.00 2225 ---- ---- ---- ---- 357.30 +3.00 354.30 2250 ---- ---- ---- ---- 381.70 +2.90 378.80 2275 ---- ---- ---- ---- 406.30 +2.90 403.40 2300 ---- ---- ---- ---- 431.10 +3.00 428.10 2325 ---- ---- ---- ---- 455.90 +3.00 452.90 2350 ---- ---- ---- ---- 480.80 +3.00 477.80 2375 ---- ---- ---- ---- 505.80 +3.00 502.80 2400 ---- ---- ---- ---- 530.80 +3.00 527.80 OMG APR24 Micro Gold Option PUT 1375 ---- ---- ---- .90A .80 ---- ---- 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- 1.00 .00 1.00 1450 ---- ---- ---- ---- 1.10 -.10 1.20 1475 ---- ---- ---- ---- 1.30 -.10 1.40 1500 ---- ---- ---- ---- 1.60 -.10 1.70 1525 ---- ---- ---- ---- 2.10 .00 2.10 1550 ---- ---- ---- ---- 2.60 .00 2.60 1570 ---- ---- ---- 3.40A 3.20 ---- ---- 1575 ---- ---- ---- ---- 3.40 .00 3.40 1580 ---- ---- ---- ---- 3.60 .00 3.60 1590 ---- ---- ---- ---- 4.00 +.10 3.90 1600 ---- ---- ---- ---- 4.40 .00 4.40 1610 ---- ---- ---- ---- 4.90 +.10 4.80 1620 ---- ---- ---- ---- 5.50 +.10 5.40 1630 ---- 6.00B ---- 6.00B 6.10 +.20 5.90 1640 ---- ---- ---- ---- 6.70 +.10 6.60 1650 ---- 7.40B ---- 7.40B 7.50 +.20 7.30 1660 ---- 8.20B 8.00A 8.00A 8.30 +.20 8.10 1670 ---- 9.20B ---- 9.20B 9.20 +.30 8.90 1675 ---- ---- ---- 9.30A 9.70 ---- ---- 1680 ---- 10.20B 9.80A 9.80A 10.20 +.30 9.90 1685 ---- 10.80B 10.30A 10.30A 10.70 +.30 10.40 1690 ---- 11.40B 10.80A 10.80A 11.30 +.30 11.00 1695 ---- 12.00B 11.40A 11.40A 11.90 +.40 11.50 1700 ---- 12.60B 12.00A 12.00A 12.50 +.40 12.10 1705 ---- 13.30B 12.60A 12.60A 13.20 +.40 12.80 1710 ---- 14.10B 13.30A 13.30A 13.90 +.40 13.50 1715 ---- 14.90B 13.90A 13.90A 14.60 +.40 14.20 1720 ---- 15.70B 14.70A 14.70A 15.40 +.50 14.90 1725 ---- 16.50B 15.40A 15.40A 16.20 +.50 15.70 1730 ---- 17.40B 16.20A 16.20A 17.10 +.50 16.60 1735 ---- 18.40B 17.10A 17.10A 18.00 +.60 17.40 1740 ---- 19.30B 18.00A 18.00A 18.90 +.60 18.30 1745 ---- 20.40B 18.90A 18.90A 19.90 +.60 19.30 1750 ---- 21.50B 19.90A 19.90A 20.90 +.60 20.30 1755 ---- 22.60B 20.90A 20.90A 22.00 +.60 21.40 1760 ---- 23.80B 22.00A 22.00A 23.10 +.60 22.50 1765 ---- 25.00B 23.10A 23.10A 24.30 +.60 23.70 1770 ---- 26.30B 24.30A 24.30A 25.60 +.70 24.90 1775 ---- 27.70B 25.50A 25.50A 26.90 +.80 26.10 1780 ---- 29.10B 26.80A 26.80A 28.20 +.70 27.50 1785 ---- 30.60B 28.20A 28.20A 29.60 +.70 28.90 1790 ---- 32.10B 29.60A 29.60A 31.10 +.80 30.30 1795 ---- 33.70B 31.00A 31.00A 32.70 +.90 31.80 1800 ---- 35.40B 32.60A 32.60A 34.30 +.90 33.40 1805 ---- 37.10B 34.20A 34.20A 35.90 +.90 35.00 1810 ---- 38.90B 35.80A 35.80A 37.60 +.90 36.70 1815 ---- 40.80B 37.60A 37.60A 39.40 +.90 38.50 1820 ---- 42.70B 39.40A 39.40A 41.30 +1.00 40.30 1825 ---- 44.70B 41.20A 41.20A 43.20 +1.00 42.20 1830 ---- 46.80B 43.20A 43.20A 45.30 +1.10 44.20 1835 ---- 49.00B 45.20A 45.20A 47.30 +1.00 46.30 1840 ---- 51.20B 47.30A 47.30A 49.50 +1.10 48.40 1845 ---- 53.50B 49.40A 49.40A 51.70 +1.10 50.60 1850 ---- 55.90B 51.70A 51.70A 54.00 +1.10 52.90 1855 ---- 58.30B 54.00A 54.00A 56.40 +1.20 55.20 1860 ---- 60.90B 56.30A 56.30A 58.90 +1.30 57.60 1865 ---- 63.40B 58.80A 58.80A 61.40 +1.30 60.10 1870 ---- 66.10B 61.30A 61.30A 64.00 +1.30 62.70 1875 ---- 68.90B 63.90A 63.90A 66.70 +1.40 65.30 1880 ---- 71.70B 66.60A 66.60A 69.40 +1.40 68.00 1885 ---- 74.50B 69.40A 69.40A 72.20 +1.40 70.80 1890 ---- 77.50B 72.20A 72.20A 75.10 +1.50 73.60 1895 ---- 80.50B 75.00A 75.00A 78.10 +1.60 76.50 1900 ---- 83.60B 78.00A 78.00A 81.20 +1.70 79.50 1905 ---- 86.80B 81.00A 81.00A 84.30 +1.70 82.60 1910 ---- 90.00B 84.10A 84.10A 87.40 +1.70 85.70 1915 ---- 93.30B 87.30A 87.30A 90.70 +1.80 88.90 1920 ---- 96.60B 90.50A 90.50A 94.00 +1.80 92.20 1925 ---- 100.00B 93.80A 93.80A 97.30 +1.80 95.50 1930 ---- 103.50B 97.10A 97.10A 100.70 +1.90 98.80 1935 ---- 107.00B 100.50A 100.50A 104.20 +1.90 102.30 1940 ---- 110.50B 104.00A 104.00A 107.80 +2.10 105.70 1945 ---- ---- ---- ---- 111.30 +2.00 109.30 1950 ---- ---- ---- ---- 115.00 +2.10 112.90 1955 ---- ---- ---- ---- 118.70 +2.20 116.50 1960 ---- ---- ---- ---- 122.40 +2.20 120.20 1965 ---- ---- ---- ---- 126.20 +2.20 124.00 1970 ---- ---- ---- ---- 130.00 +2.30 127.70 1975 ---- ---- ---- ---- 133.90 +2.30 131.60 1980 ---- ---- ---- ---- 137.80 +2.40 135.40 1985 ---- ---- ---- ---- 141.70 +2.30 139.40 1990 ---- ---- ---- ---- 145.70 +2.40 143.30 1995 ---- ---- ---- ---- 149.70 +2.40 147.30 2000 ---- ---- ---- ---- 153.80 +2.50 151.30 2005 ---- ---- ---- ---- 157.90 +2.50 155.40 2010 ---- ---- ---- ---- 162.00 +2.50 159.50 2015 ---- ---- ---- ---- 166.20 +2.50 163.70 2020 ---- ---- ---- ---- 170.40 +2.60 167.80 2025 ---- ---- ---- ---- 174.60 +2.60 172.00 2030 ---- ---- ---- ---- 178.80 +2.50 176.30 2035 ---- ---- ---- ---- 183.10 +2.60 180.50 2040 ---- ---- ---- ---- 187.40 +2.60 184.80 2045 ---- ---- ---- ---- 191.70 +2.60 189.10 2050 ---- ---- ---- ---- 196.10 +2.70 193.40 2055 ---- ---- ---- ---- 200.50 +2.70 197.80 2060 ---- ---- ---- ---- 204.90 +2.70 202.20 2065 ---- ---- ---- ---- 209.30 +2.70 206.60 2070 ---- ---- ---- ---- 213.70 +2.70 211.00 2075 ---- ---- ---- ---- 218.20 +2.70 215.50 2080 ---- ---- ---- ---- 222.70 +2.70 220.00 2085 ---- ---- ---- ---- 227.20 +2.80 224.40 2090 ---- ---- ---- ---- 231.70 +2.80 228.90 2095 ---- ---- ---- ---- 236.20 +2.70 233.50 2100 ---- ---- ---- ---- 240.80 +2.80 238.00 2105 ---- ---- ---- ---- 245.40 +2.80 242.60 2110 ---- ---- ---- ---- 249.90 +2.70 247.20 2120 ---- ---- ---- ---- 259.20 +2.90 256.30 2130 ---- ---- ---- ---- 268.40 +2.80 265.60 2140 ---- ---- ---- ---- 277.70 +2.80 274.90 2150 ---- ---- ---- ---- 287.10 +2.80 284.30 2160 ---- ---- ---- ---- 296.50 +2.80 293.70 2170 ---- ---- ---- ---- 305.90 +2.80 303.10 2175 ---- ---- ---- 325.30A 310.70 ---- ---- 2180 ---- ---- ---- ---- 315.40 +2.80 312.60 2190 ---- ---- ---- ---- 324.90 +2.80 322.10 2200 ---- ---- ---- ---- 334.50 +2.90 331.60 2225 ---- ---- ---- ---- 358.50 +2.80 355.70 2250 ---- ---- ---- ---- 382.70 +2.80 379.90 2275 ---- ---- ---- ---- 407.10 +2.90 404.20 2300 ---- ---- ---- ---- 431.60 +2.90 428.70 2325 ---- ---- ---- ---- 456.30 +3.00 453.30 2350 ---- ---- ---- ---- 481.00 +2.90 478.10 2375 ---- ---- ---- ---- 505.90 +3.00 502.90 2400 ---- ---- ---- ---- 530.80 +3.00 527.80 OMG MAY24 Micro Gold Option PUT 1400 ---- ---- ---- ---- 1.00 .00 1.00 1425 ---- ---- ---- ---- 1.20 .00 1.20 1450 ---- ---- ---- ---- 1.40 .00 1.40 1475 ---- ---- ---- ---- 1.70 .00 1.70 1500 ---- ---- ---- ---- 2.10 .00 2.10 1525 ---- ---- ---- ---- 2.60 +.10 2.50 1550 ---- ---- ---- ---- 3.20 .00 3.20 1575 ---- ---- ---- ---- 4.10 .00 4.10 1590 ---- ---- ---- 50.00A 4.80 ---- ---- 1600 ---- ---- ---- ---- 5.20 .00 5.20 1610 ---- ---- ---- ---- 5.80 +.10 5.70 1620 ---- ---- ---- ---- 6.40 +.10 6.30 1625 ---- ---- ---- ---- 6.70 +.10 6.60 1630 ---- ---- ---- ---- 7.00 +.10 6.90 1640 ---- ---- ---- ---- 7.70 +.10 7.60 1650 ---- ---- ---- ---- 8.50 +.10 8.40 1660 ---- ---- ---- ---- 9.40 +.20 9.20 1670 ---- ---- ---- ---- 10.30 +.20 10.10 1680 ---- ---- ---- ---- 11.40 +.30 11.10 1690 ---- ---- ---- ---- 12.50 +.30 12.20 1695 ---- ---- ---- 50.00A 13.10 ---- ---- 1700 ---- ---- ---- ---- 13.70 +.30 13.40 1705 ---- ---- ---- ---- 14.40 +.40 14.00 1710 ---- ---- ---- ---- 15.10 +.40 14.70 1715 ---- ---- ---- ---- 15.80 +.40 15.40 1720 ---- ---- ---- ---- 16.60 +.50 16.10 1725 ---- ---- ---- ---- 17.40 +.50 16.90 1730 ---- ---- ---- ---- 18.20 +.50 17.70 1735 ---- ---- ---- ---- 19.10 +.50 18.60 1740 ---- ---- ---- ---- 20.00 +.60 19.40 1745 ---- ---- ---- ---- 21.00 +.60 20.40 1750 ---- ---- ---- ---- 22.00 +.70 21.30 1755 ---- ---- ---- ---- 23.00 +.60 22.40 1760 ---- ---- ---- ---- 24.10 +.70 23.40 1765 ---- ---- ---- ---- 25.20 +.70 24.50 1770 ---- ---- ---- ---- 26.40 +.70 25.70 1775 ---- ---- ---- ---- 27.60 +.70 26.90 1780 ---- ---- ---- ---- 28.90 +.80 28.10 1785 ---- ---- ---- ---- 30.30 +.90 29.40 1790 ---- ---- ---- ---- 31.60 +.80 30.80 1795 ---- ---- ---- ---- 33.10 +.90 32.20 1800 ---- ---- ---- ---- 34.60 +.90 33.70 1805 ---- ---- ---- ---- 36.10 +.90 35.20 1810 ---- ---- ---- ---- 37.70 +.90 36.80 1815 ---- ---- ---- ---- 39.40 +1.00 38.40 1820 ---- ---- ---- ---- 41.10 +1.00 40.10 1825 ---- ---- ---- ---- 42.90 +1.00 41.90 1830 ---- ---- ---- ---- 44.70 +1.00 43.70 1835 ---- ---- ---- ---- 46.70 +1.10 45.60 1840 ---- ---- ---- ---- 48.60 +1.00 47.60 1845 ---- ---- ---- ---- 50.70 +1.10 49.60 1850 ---- ---- ---- ---- 52.80 +1.10 51.70 1855 ---- ---- ---- ---- 55.00 +1.20 53.80 1860 ---- ---- ---- ---- 57.20 +1.20 56.00 1865 ---- ---- ---- ---- 59.50 +1.20 58.30 1870 ---- ---- ---- ---- 61.90 +1.20 60.70 1875 ---- ---- ---- ---- 64.30 +1.20 63.10 1880 ---- ---- ---- ---- 66.80 +1.20 65.60 1885 ---- ---- ---- ---- 69.40 +1.30 68.10 1890 ---- ---- ---- ---- 72.00 +1.30 70.70 1895 ---- ---- ---- ---- 74.80 +1.40 73.40 1900 ---- ---- ---- ---- 77.50 +1.40 76.10 1905 ---- ---- ---- ---- 80.40 +1.50 78.90 1910 ---- ---- ---- ---- 83.30 +1.50 81.80 1915 ---- ---- ---- ---- 86.30 +1.60 84.70 1920 ---- ---- ---- ---- 89.30 +1.60 87.70 1925 ---- ---- ---- ---- 92.40 +1.70 90.70 1930 ---- ---- ---- ---- 95.60 +1.80 93.80 1935 ---- ---- ---- ---- 98.80 +1.80 97.00 1940 ---- ---- ---- ---- 102.10 +1.90 100.20 1945 ---- ---- ---- ---- 105.40 +1.90 103.50 1950 ---- ---- ---- ---- 108.80 +2.00 106.80 1955 ---- ---- ---- ---- 112.20 +2.00 110.20 1960 ---- ---- ---- ---- 115.70 +2.00 113.70 1965 ---- ---- ---- ---- 119.20 +2.10 117.10 1970 ---- ---- ---- ---- 122.80 +2.10 120.70 1975 ---- ---- ---- ---- 126.50 +2.20 124.30 1980 ---- ---- ---- ---- 130.10 +2.20 127.90 1985 ---- ---- ---- ---- 133.80 +2.20 131.60 1990 ---- ---- ---- ---- 137.60 +2.30 135.30 1995 ---- ---- ---- ---- 141.40 +2.30 139.10 2000 ---- ---- ---- ---- 145.20 +2.30 142.90 2005 ---- ---- ---- ---- 149.10 +2.40 146.70 2010 ---- ---- ---- ---- 153.00 +2.40 150.60 2015 ---- ---- ---- ---- 157.00 +2.50 154.50 2020 ---- ---- ---- ---- 161.00 +2.50 158.50 2025 ---- ---- ---- ---- 165.00 +2.50 162.50 2030 ---- ---- ---- ---- 169.00 +2.50 166.50 2035 ---- ---- ---- ---- 173.10 +2.60 170.50 2040 ---- ---- ---- ---- 177.20 +2.60 174.60 2045 ---- ---- ---- ---- 181.40 +2.70 178.70 2050 ---- ---- ---- ---- 185.50 +2.60 182.90 2055 ---- ---- ---- ---- 189.70 +2.60 187.10 2060 ---- ---- ---- ---- 193.90 +2.60 191.30 2065 ---- ---- ---- ---- 198.20 +2.70 195.50 2070 ---- ---- ---- ---- 202.40 +2.70 199.70 2075 ---- ---- ---- ---- 206.70 +2.70 204.00 2080 ---- ---- ---- ---- 211.00 +2.70 208.30 2085 ---- ---- ---- ---- 215.30 +2.70 212.60 2090 ---- ---- ---- ---- 219.70 +2.70 217.00 2095 ---- ---- ---- ---- 224.10 +2.80 221.30 2100 ---- ---- ---- ---- 228.50 +2.80 225.70 2105 ---- ---- ---- ---- 232.90 +2.80 230.10 2110 ---- ---- ---- ---- 237.30 +2.80 234.50 2115 ---- ---- ---- ---- 241.70 +2.80 238.90 2120 ---- ---- ---- ---- 246.20 +2.80 243.40 2125 ---- ---- ---- ---- 250.70 +2.80 247.90 2130 ---- ---- ---- ---- 255.20 +2.80 252.40 2140 ---- ---- ---- ---- 264.20 +2.80 261.40 2150 ---- ---- ---- ---- 273.30 +2.80 270.50 2160 ---- ---- ---- ---- 282.50 +2.90 279.60 2170 ---- ---- ---- ---- 291.70 +2.90 288.80 2180 ---- ---- ---- ---- 301.00 +3.00 298.00 2190 ---- ---- ---- ---- 310.30 +3.00 307.30 2200 ---- ---- ---- ---- 319.60 +3.00 316.60 2210 ---- ---- ---- ---- 329.00 +3.00 326.00 2220 ---- ---- ---- ---- 338.40 +3.00 335.40 2225 ---- ---- ---- ---- 343.20 +3.10 340.10 2250 ---- ---- ---- ---- 366.90 +3.00 363.90 2275 ---- ---- ---- ---- 390.90 +3.10 387.80 2300 ---- ---- ---- ---- 415.00 +3.10 411.90 2325 ---- ---- ---- ---- 439.20 +3.10 436.10 2350 ---- ---- ---- ---- 463.60 +3.10 460.50 2375 ---- ---- ---- ---- 488.20 +3.20 485.00 2400 ---- ---- ---- ---- 512.80 +3.10 509.70 OMG JUN24 Micro Gold Option PUT 1400 ---- ---- ---- ---- 1.20 .00 1.20 1425 ---- ---- ---- ---- 1.50 .00 1.50 1450 ---- ---- ---- ---- 1.80 .00 1.80 1475 ---- ---- ---- ---- 2.20 .00 2.20 1500 ---- ---- ---- ---- 2.80 .00 2.80 1525 ---- ---- ---- ---- 3.50 .00 3.50 1550 ---- ---- ---- ---- 4.40 .00 4.40 1575 ---- ---- ---- ---- 5.50 .00 5.50 1590 ---- ---- ---- 50.00A 6.30 ---- ---- 1600 ---- ---- ---- ---- 7.00 +.10 6.90 1610 ---- ---- ---- ---- 7.60 .00 7.60 1620 ---- ---- ---- ---- 8.40 +.10 8.30 1625 ---- ---- ---- ---- 8.80 +.20 8.60 1630 ---- ---- ---- ---- 9.20 +.20 9.00 1640 ---- ---- ---- ---- 10.00 +.10 9.90 1650 ---- ---- ---- ---- 11.00 +.20 10.80 1660 ---- ---- ---- ---- 12.00 +.20 11.80 1670 ---- ---- ---- ---- 13.10 +.30 12.80 1680 ---- ---- ---- ---- 14.30 +.30 14.00 1690 ---- ---- ---- ---- 15.70 +.40 15.30 1695 ---- ---- ---- 50.00A 16.40 ---- ---- 1700 ---- ---- ---- ---- 17.10 +.40 16.70 1705 ---- ---- ---- ---- 17.90 +.50 17.40 1710 ---- ---- ---- ---- 18.60 +.40 18.20 1715 ---- ---- ---- ---- 19.50 +.50 19.00 1720 ---- ---- ---- ---- 20.30 +.50 19.80 1725 ---- ---- ---- ---- 21.20 +.50 20.70 1730 ---- ---- ---- ---- 22.20 +.60 21.60 1735 ---- ---- ---- ---- 23.10 +.50 22.60 1740 ---- ---- ---- ---- 24.10 +.50 23.60 1745 ---- ---- ---- ---- 25.20 +.60 24.60 1750 ---- ---- ---- ---- 26.30 +.70 25.60 1755 ---- ---- ---- ---- 27.40 +.60 26.80 1760 ---- ---- ---- ---- 28.60 +.70 27.90 1765 ---- ---- ---- ---- 29.80 +.70 29.10 1770 ---- ---- ---- ---- 31.10 +.70 30.40 1775 ---- ---- ---- ---- 32.50 +.80 31.70 1780 ---- ---- ---- ---- 33.80 +.80 33.00 1785 ---- ---- ---- ---- 35.30 +.90 34.40 1790 ---- ---- ---- ---- 36.70 +.80 35.90 1795 ---- ---- ---- ---- 38.30 +.90 37.40 1800 ---- ---- ---- ---- 39.90 +.90 39.00 1805 ---- ---- ---- ---- 41.50 +.90 40.60 1810 ---- ---- ---- ---- 43.20 +1.00 42.20 1815 ---- ---- ---- ---- 45.00 +1.00 44.00 1820 ---- ---- ---- ---- 46.80 +1.00 45.80 1825 ---- ---- ---- ---- 48.70 +1.10 47.60 1830 ---- ---- ---- ---- 50.60 +1.10 49.50 1835 ---- ---- ---- ---- 52.60 +1.10 51.50 1840 ---- ---- ---- ---- 54.60 +1.10 53.50 1845 ---- ---- ---- ---- 56.80 +1.20 55.60 1850 ---- ---- ---- ---- 58.90 +1.20 57.70 1855 ---- ---- ---- ---- 61.20 +1.30 59.90 1860 ---- ---- ---- ---- 63.40 +1.20 62.20 1865 ---- ---- ---- ---- 65.80 +1.30 64.50 1870 ---- ---- ---- ---- 68.20 +1.30 66.90 1875 ---- ---- ---- ---- 70.70 +1.30 69.40 1880 ---- ---- ---- ---- 73.20 +1.30 71.90 1885 ---- ---- ---- ---- 75.80 +1.30 74.50 1890 ---- ---- ---- ---- 78.40 +1.30 77.10 1895 ---- ---- ---- ---- 81.10 +1.30 79.80 1900 ---- ---- ---- ---- 83.90 +1.30 82.60 1905 ---- ---- ---- ---- 86.70 +1.30 85.40 1910 ---- ---- ---- ---- 89.60 +1.40 88.20 1915 ---- ---- ---- ---- 92.60 +1.40 91.20 1920 ---- ---- ---- ---- 95.60 +1.40 94.20 1925 ---- ---- ---- ---- 98.70 +1.50 97.20 1930 ---- ---- ---- ---- 101.80 +1.50 100.30 1935 ---- ---- ---- ---- 105.00 +1.50 103.50 1940 ---- ---- ---- ---- 108.30 +1.60 106.70 1945 ---- ---- ---- ---- 111.60 +1.70 109.90 1950 ---- ---- ---- ---- 114.90 +1.70 113.20 1955 ---- ---- ---- ---- 118.30 +1.70 116.60 1960 ---- ---- ---- ---- 121.80 +1.80 120.00 1965 ---- ---- ---- ---- 125.30 +1.90 123.40 1970 ---- ---- ---- ---- 128.80 +1.90 126.90 1975 ---- ---- ---- ---- 132.40 +2.00 130.40 1980 ---- ---- ---- ---- 136.00 +2.00 134.00 1985 ---- ---- ---- ---- 139.70 +2.00 137.70 1990 ---- ---- ---- ---- 143.40 +2.10 141.30 1995 ---- ---- ---- ---- 147.10 +2.10 145.00 2000 ---- ---- ---- ---- 150.90 +2.10 148.80 2005 ---- ---- ---- ---- 154.70 +2.20 152.50 2010 ---- ---- ---- ---- 158.60 +2.20 156.40 2015 ---- ---- ---- ---- 162.50 +2.30 160.20 2020 ---- ---- ---- ---- 166.40 +2.30 164.10 2025 ---- ---- ---- ---- 170.30 +2.30 168.00 2030 ---- ---- ---- ---- 174.30 +2.30 172.00 2035 ---- ---- ---- ---- 178.30 +2.40 175.90 2040 ---- ---- ---- ---- 182.30 +2.40 179.90 2045 ---- ---- ---- ---- 186.40 +2.40 184.00 2050 ---- ---- ---- ---- 190.50 +2.40 188.10 2055 ---- ---- ---- ---- 194.60 +2.50 192.10 2060 ---- ---- ---- ---- 198.80 +2.50 196.30 2065 ---- ---- ---- ---- 202.90 +2.50 200.40 2070 ---- ---- ---- ---- 207.10 +2.50 204.60 2075 ---- ---- ---- ---- 211.30 +2.50 208.80 2080 ---- ---- ---- ---- 215.60 +2.60 213.00 2085 ---- ---- ---- ---- 219.80 +2.60 217.20 2090 ---- ---- ---- ---- 224.10 +2.60 221.50 2095 ---- ---- ---- ---- 228.40 +2.60 225.80 2100 ---- ---- ---- ---- 232.70 +2.60 230.10 2105 ---- ---- ---- ---- 237.10 +2.70 234.40 2110 ---- ---- ---- ---- 241.40 +2.60 238.80 2115 ---- ---- ---- ---- 245.80 +2.70 243.10 2120 ---- ---- ---- ---- 250.20 +2.70 247.50 2125 ---- ---- ---- ---- 254.60 +2.70 251.90 2130 ---- ---- ---- ---- 259.00 +2.70 256.30 2140 ---- ---- ---- ---- 267.90 +2.70 265.20 2150 ---- ---- ---- ---- 276.90 +2.80 274.10 2160 ---- ---- ---- ---- 285.90 +2.80 283.10 2170 ---- ---- ---- ---- 294.90 +2.80 292.10 2180 ---- ---- ---- ---- 304.10 +2.90 301.20 2190 ---- ---- ---- ---- 313.20 +2.80 310.40 2200 ---- ---- ---- ---- 322.40 +2.80 319.60 2210 ---- ---- ---- ---- 331.70 +2.90 328.80 2220 ---- ---- ---- ---- 341.00 +2.90 338.10 2225 ---- ---- ---- ---- 345.60 +2.90 342.70 2250 ---- ---- ---- ---- 369.10 +3.00 366.10 2275 ---- ---- ---- ---- 392.70 +2.90 389.80 2300 ---- ---- ---- ---- 416.60 +3.00 413.60 2325 ---- ---- ---- ---- 440.60 +3.00 437.60 2350 ---- ---- ---- ---- 464.80 +3.10 461.70 2375 ---- ---- ---- ---- 489.10 +3.10 486.00 2400 ---- ---- ---- ---- 513.50 +3.10 510.40 OMG JUL24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.90 .00 1.90 1450 ---- ---- ---- ---- 2.20 -.10 2.30 1475 ---- ---- ---- ---- 2.70 -.10 2.80 1500 ---- ---- ---- ---- 3.30 .00 3.30 1525 ---- ---- ---- ---- 4.10 .00 4.10 1550 ---- ---- ---- ---- 5.00 .00 5.00 1575 ---- ---- ---- ---- 6.30 +.10 6.20 1600 ---- ---- ---- ---- 7.80 +.20 7.60 1610 ---- ---- ---- 50.00A 8.50 ---- ---- 1620 ---- ---- ---- ---- 9.20 +.20 9.00 1625 ---- ---- ---- ---- 9.60 +.20 9.40 1630 ---- ---- ---- ---- 10.00 +.20 9.80 1640 ---- ---- ---- ---- 10.90 +.20 10.70 1650 ---- ---- ---- ---- 11.80 +.20 11.60 1660 ---- ---- ---- ---- 12.80 +.20 12.60 1670 ---- ---- ---- ---- 13.90 +.20 13.70 1680 ---- ---- ---- ---- 15.10 +.30 14.80 1690 ---- ---- ---- ---- 16.40 +.30 16.10 1700 ---- ---- ---- ---- 17.80 +.30 17.50 1710 ---- ---- ---- ---- 19.30 +.40 18.90 1715 ---- ---- ---- ---- 20.10 +.40 19.70 1720 ---- ---- ---- ---- 20.90 +.40 20.50 1725 ---- ---- ---- ---- 21.80 +.40 21.40 1730 ---- ---- ---- ---- 22.70 +.40 22.30 1735 ---- ---- ---- ---- 23.60 +.40 23.20 1740 ---- ---- ---- ---- 24.60 +.50 24.10 1745 ---- ---- ---- ---- 25.60 +.50 25.10 1750 ---- ---- ---- ---- 26.70 +.60 26.10 1755 ---- ---- ---- ---- 27.80 +.60 27.20 1760 ---- ---- ---- ---- 28.90 +.60 28.30 1765 ---- ---- ---- ---- 30.10 +.60 29.50 1770 ---- ---- ---- ---- 31.30 +.60 30.70 1775 ---- ---- ---- ---- 32.60 +.70 31.90 1780 ---- ---- ---- ---- 33.90 +.70 33.20 1785 ---- ---- ---- ---- 35.20 +.70 34.50 1790 ---- ---- ---- ---- 36.60 +.80 35.80 1795 ---- ---- ---- ---- 38.10 +.80 37.30 1800 ---- ---- ---- ---- 39.60 +.90 38.70 1805 ---- ---- ---- ---- 41.20 +1.00 40.20 1810 ---- ---- ---- ---- 42.80 +1.00 41.80 1815 ---- ---- ---- ---- 44.40 +1.00 43.40 1820 ---- ---- ---- ---- 46.10 +1.00 45.10 1825 ---- ---- ---- ---- 47.90 +1.10 46.80 1830 ---- ---- ---- ---- 49.70 +1.10 48.60 1835 ---- ---- ---- ---- 51.60 +1.20 50.40 1840 ---- ---- ---- ---- 53.50 +1.20 52.30 1845 ---- ---- ---- ---- 55.50 +1.30 54.20 1850 ---- ---- ---- ---- 57.50 +1.30 56.20 1855 ---- ---- ---- ---- 59.60 +1.40 58.20 1860 ---- ---- ---- ---- 61.80 +1.40 60.40 1865 ---- ---- ---- ---- 64.00 +1.50 62.50 1870 ---- ---- ---- ---- 66.20 +1.50 64.70 1875 ---- ---- ---- ---- 68.50 +1.50 67.00 1880 ---- ---- ---- ---- 70.90 +1.60 69.30 1885 ---- ---- ---- ---- 73.30 +1.60 71.70 1890 ---- ---- ---- ---- 75.80 +1.60 74.20 1895 ---- ---- ---- ---- 78.40 +1.70 76.70 1900 ---- ---- ---- ---- 81.00 +1.80 79.20 1905 ---- ---- ---- ---- 83.60 +1.70 81.90 1910 ---- ---- ---- ---- 86.30 +1.80 84.50 1915 ---- ---- ---- ---- 89.10 +1.80 87.30 1920 ---- ---- ---- ---- 91.90 +1.80 90.10 1925 ---- ---- ---- ---- 94.80 +1.90 92.90 1930 ---- ---- ---- ---- 97.70 +1.90 95.80 1935 ---- ---- ---- ---- 100.70 +1.90 98.80 1940 ---- ---- ---- ---- 103.70 +1.90 101.80 1945 ---- ---- ---- ---- 106.80 +1.90 104.90 1950 ---- ---- ---- ---- 109.90 +1.90 108.00 1955 ---- ---- ---- ---- 113.10 +2.00 111.10 1960 ---- ---- ---- ---- 116.30 +2.00 114.30 1965 ---- ---- ---- ---- 119.60 +2.00 117.60 1970 ---- ---- ---- ---- 122.90 +2.00 120.90 1975 ---- ---- ---- ---- 126.30 +2.00 124.30 1980 ---- ---- ---- ---- 129.70 +2.10 127.60 1985 ---- ---- ---- ---- 133.10 +2.00 131.10 1990 ---- ---- ---- ---- 136.60 +2.00 134.60 1995 ---- ---- ---- ---- 140.20 +2.10 138.10 2000 ---- ---- ---- ---- 143.70 +2.10 141.60 2005 ---- ---- ---- ---- 147.30 +2.10 145.20 2010 ---- ---- ---- ---- 151.00 +2.10 148.90 2015 ---- ---- ---- ---- 154.70 +2.10 152.60 2020 ---- ---- ---- ---- 158.40 +2.10 156.30 2025 ---- ---- ---- ---- 162.20 +2.20 160.00 2030 ---- ---- ---- ---- 166.00 +2.20 163.80 2035 ---- ---- ---- ---- 169.80 +2.20 167.60 2040 ---- ---- ---- ---- 173.70 +2.30 171.40 2045 ---- ---- ---- ---- 177.60 +2.30 175.30 2050 ---- ---- ---- ---- 181.50 +2.30 179.20 2055 ---- ---- ---- ---- 185.40 +2.20 183.20 2060 ---- ---- ---- ---- 189.40 +2.30 187.10 2065 ---- ---- ---- ---- 193.40 +2.30 191.10 2070 ---- ---- ---- ---- 197.50 +2.40 195.10 2075 ---- ---- ---- ---- 201.50 +2.30 199.20 2080 ---- ---- ---- ---- 205.60 +2.40 203.20 2085 ---- ---- ---- ---- 209.70 +2.40 207.30 2090 ---- ---- ---- ---- 213.90 +2.50 211.40 2095 ---- ---- ---- ---- 218.00 +2.40 215.60 2100 ---- ---- ---- ---- 222.20 +2.50 219.70 2105 ---- ---- ---- ---- 226.40 +2.50 223.90 2110 ---- ---- ---- ---- 230.60 +2.50 228.10 2115 ---- ---- ---- ---- 234.90 +2.50 232.40 2120 ---- ---- ---- ---- 239.20 +2.60 236.60 2125 ---- ---- ---- ---- 243.40 +2.50 240.90 2130 ---- ---- ---- ---- 247.70 +2.50 245.20 2135 ---- ---- ---- ---- 252.10 +2.60 249.50 2140 ---- ---- ---- ---- 256.40 +2.60 253.80 2150 ---- ---- ---- ---- 265.10 +2.60 262.50 2160 ---- ---- ---- ---- 273.90 +2.70 271.20 2170 ---- ---- ---- ---- 282.80 +2.80 280.00 2180 ---- ---- ---- ---- 291.70 +2.80 288.90 2190 ---- ---- ---- ---- 300.60 +2.80 297.80 2200 ---- ---- ---- ---- 309.60 +2.80 306.80 2210 ---- ---- ---- ---- 318.70 +2.80 315.90 2220 ---- ---- ---- ---- 327.80 +2.90 324.90 2225 ---- ---- ---- ---- 332.40 +2.90 329.50 2230 ---- ---- ---- ---- 336.90 +2.80 334.10 2240 ---- ---- ---- ---- 346.10 +2.90 343.20 2250 ---- ---- ---- ---- 355.40 +2.90 352.50 2275 ---- ---- ---- ---- 378.60 +2.90 375.70 2300 ---- ---- ---- ---- 402.10 +3.00 399.10 2325 ---- ---- ---- ---- 425.70 +3.00 422.70 2350 ---- ---- ---- ---- 449.50 +3.00 446.50 2375 ---- ---- ---- ---- 473.50 +3.00 470.50 2400 ---- ---- ---- ---- 497.70 +3.10 494.60 2425 ---- ---- ---- ---- 521.90 +3.10 518.80 OMG AUG24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 2.30 .00 2.30 1450 ---- ---- ---- ---- 2.90 .00 2.90 1475 ---- ---- ---- ---- 3.50 .00 3.50 1500 ---- ---- ---- ---- 4.30 .00 4.30 1525 ---- ---- ---- ---- 5.30 +.10 5.20 1550 ---- ---- ---- ---- 6.40 .00 6.40 1575 ---- ---- ---- ---- 7.80 +.10 7.70 1600 ---- ---- ---- ---- 9.60 +.20 9.40 1610 ---- ---- ---- 50.00A 10.30 ---- ---- 1620 ---- ---- ---- ---- 11.20 +.20 11.00 1625 ---- ---- ---- ---- 11.60 +.10 11.50 1630 ---- ---- ---- ---- 12.10 +.20 11.90 1640 ---- ---- ---- ---- 13.10 +.20 12.90 1650 ---- ---- ---- ---- 14.20 +.30 13.90 1660 ---- ---- ---- ---- 15.30 +.20 15.10 1670 ---- ---- ---- ---- 16.50 +.20 16.30 1680 ---- ---- ---- ---- 17.90 +.30 17.60 1690 ---- ---- ---- ---- 19.30 +.30 19.00 1700 ---- ---- ---- ---- 20.90 +.40 20.50 1710 ---- ---- ---- ---- 22.50 +.40 22.10 1715 ---- ---- ---- ---- 23.40 +.40 23.00 1720 ---- ---- ---- ---- 24.30 +.40 23.90 1725 ---- ---- ---- ---- 25.20 +.40 24.80 1730 ---- ---- ---- ---- 26.20 +.50 25.70 1735 ---- ---- ---- ---- 27.20 +.50 26.70 1740 ---- ---- ---- ---- 28.30 +.50 27.80 1745 ---- ---- ---- ---- 29.40 +.60 28.80 1750 ---- ---- ---- ---- 30.50 +.60 29.90 1755 ---- ---- ---- ---- 31.70 +.60 31.10 1760 ---- ---- ---- ---- 32.90 +.70 32.20 1765 ---- ---- ---- ---- 34.10 +.60 33.50 1770 ---- ---- ---- ---- 35.40 +.70 34.70 1775 ---- ---- ---- ---- 36.80 +.80 36.00 1780 ---- ---- ---- ---- 38.10 +.70 37.40 1785 ---- ---- ---- ---- 39.60 +.80 38.80 1790 ---- ---- ---- ---- 41.00 +.80 40.20 1795 ---- ---- ---- ---- 42.60 +.90 41.70 1800 ---- ---- ---- ---- 44.10 +.90 43.20 1805 ---- ---- ---- ---- 45.70 +.90 44.80 1810 ---- ---- ---- ---- 47.40 +1.00 46.40 1815 ---- ---- ---- ---- 49.10 +1.00 48.10 1820 ---- ---- ---- ---- 50.90 +1.00 49.90 1825 ---- ---- ---- ---- 52.70 +1.10 51.60 1830 ---- ---- ---- ---- 54.60 +1.10 53.50 1835 ---- ---- ---- ---- 56.50 +1.20 55.30 1840 ---- ---- ---- ---- 58.50 +1.20 57.30 1845 ---- ---- ---- ---- 60.50 +1.20 59.30 1850 ---- ---- ---- ---- 62.60 +1.30 61.30 1855 ---- ---- ---- ---- 64.70 +1.30 63.40 1860 ---- ---- ---- ---- 66.90 +1.30 65.60 1865 ---- ---- ---- ---- 69.10 +1.30 67.80 1870 ---- ---- ---- ---- 71.40 +1.40 70.00 1875 ---- ---- ---- ---- 73.80 +1.50 72.30 1880 ---- ---- ---- ---- 76.20 +1.50 74.70 1885 ---- ---- ---- ---- 78.60 +1.50 77.10 1890 ---- ---- ---- ---- 81.20 +1.60 79.60 1895 ---- ---- ---- ---- 83.70 +1.60 82.10 1900 ---- ---- ---- ---- 86.30 +1.60 84.70 1905 ---- ---- ---- ---- 89.00 +1.70 87.30 1910 ---- ---- ---- ---- 91.70 +1.70 90.00 1915 ---- ---- ---- ---- 94.50 +1.80 92.70 1920 ---- ---- ---- ---- 97.30 +1.80 95.50 1925 ---- ---- ---- ---- 100.20 +1.80 98.40 1930 ---- ---- ---- ---- 103.10 +1.80 101.30 1935 ---- ---- ---- ---- 106.10 +1.90 104.20 1940 ---- ---- ---- ---- 109.10 +1.90 107.20 1945 ---- ---- ---- ---- 112.10 +1.80 110.30 1950 ---- ---- ---- ---- 115.30 +1.90 113.40 1955 ---- ---- ---- ---- 118.40 +1.90 116.50 1960 ---- ---- ---- ---- 121.60 +1.90 119.70 1965 ---- ---- ---- ---- 124.90 +1.90 123.00 1970 ---- ---- ---- ---- 128.20 +2.00 126.20 1975 ---- ---- ---- ---- 131.50 +1.90 129.60 1980 ---- ---- ---- ---- 134.90 +2.00 132.90 1985 ---- ---- ---- ---- 138.30 +2.00 136.30 1990 ---- ---- ---- ---- 141.80 +2.00 139.80 1995 ---- ---- ---- ---- 145.30 +2.00 143.30 2000 ---- ---- ---- ---- 148.80 +2.00 146.80 2005 ---- ---- ---- ---- 152.40 +2.00 150.40 2010 ---- ---- ---- ---- 156.00 +2.00 154.00 2015 ---- ---- ---- ---- 159.60 +2.00 157.60 2020 ---- ---- ---- ---- 163.30 +2.00 161.30 2025 ---- ---- ---- ---- 167.00 +2.00 165.00 2030 ---- ---- ---- ---- 170.80 +2.10 168.70 2035 ---- ---- ---- ---- 174.60 +2.10 172.50 2040 ---- ---- ---- ---- 178.40 +2.10 176.30 2045 ---- ---- ---- ---- 182.20 +2.10 180.10 2050 ---- ---- ---- ---- 186.10 +2.10 184.00 2055 ---- ---- ---- ---- 190.00 +2.20 187.80 2060 ---- ---- ---- ---- 194.00 +2.20 191.80 2065 ---- ---- ---- ---- 197.90 +2.20 195.70 2070 ---- ---- ---- ---- 201.90 +2.20 199.70 2075 ---- ---- ---- ---- 205.90 +2.20 203.70 2080 ---- ---- ---- ---- 210.00 +2.30 207.70 2085 ---- ---- ---- ---- 214.00 +2.30 211.70 2090 ---- ---- ---- ---- 218.10 +2.30 215.80 2095 ---- ---- ---- ---- 222.20 +2.30 219.90 2100 ---- ---- ---- ---- 226.30 +2.30 224.00 2105 ---- ---- ---- ---- 230.50 +2.40 228.10 2110 ---- ---- ---- ---- 234.70 +2.40 232.30 2115 ---- ---- ---- ---- 238.90 +2.50 236.40 2120 ---- ---- ---- ---- 243.10 +2.50 240.60 2125 ---- ---- ---- ---- 247.30 +2.50 244.80 2130 ---- ---- ---- ---- 251.50 +2.40 249.10 2135 ---- ---- ---- ---- 255.80 +2.50 253.30 2140 ---- ---- ---- ---- 260.10 +2.50 257.60 2150 ---- ---- ---- ---- 268.70 +2.50 266.20 2160 ---- ---- ---- ---- 277.40 +2.60 274.80 2170 ---- ---- ---- ---- 286.10 +2.60 283.50 2180 ---- ---- ---- ---- 294.90 +2.60 292.30 2190 ---- ---- ---- ---- 303.80 +2.70 301.10 2200 ---- ---- ---- ---- 312.70 +2.70 310.00 2210 ---- ---- ---- ---- 321.60 +2.70 318.90 2220 ---- ---- ---- ---- 330.70 +2.80 327.90 2225 ---- ---- ---- ---- 335.20 +2.80 332.40 2230 ---- ---- ---- ---- 339.70 +2.80 336.90 2240 ---- ---- ---- ---- 348.80 +2.80 346.00 2250 ---- ---- ---- ---- 357.90 +2.80 355.10 2275 ---- ---- ---- ---- 380.90 +2.90 378.00 2300 ---- ---- ---- ---- 404.20 +3.00 401.20 2325 ---- ---- ---- ---- 427.60 +3.00 424.60 2350 ---- ---- ---- ---- 451.20 +3.00 448.20 2375 ---- ---- ---- ---- 475.00 +3.10 471.90 2400 ---- ---- ---- ---- 498.90 +3.00 495.90 2425 ---- ---- ---- ---- 523.00 +3.10 519.90 OMG SEP24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 3.30 .00 3.30 1475 ---- ---- ---- ---- 4.00 .00 4.00 1500 ---- ---- ---- ---- 4.90 +.10 4.80 1525 ---- ---- ---- ---- 5.90 +.10 5.80 1550 ---- ---- ---- ---- 7.20 +.10 7.10 1575 ---- ---- ---- ---- 8.70 +.20 8.50 1600 ---- ---- ---- ---- 10.50 +.20 10.30 1625 ---- ---- ---- ---- 12.60 +.20 12.40 1630 ---- ---- ---- 50.00A 13.10 ---- ---- 1640 ---- ---- ---- ---- 14.10 +.30 13.80 1650 ---- ---- ---- ---- 15.20 +.30 14.90 1660 ---- ---- ---- ---- 16.30 +.30 16.00 1670 ---- ---- ---- ---- 17.60 +.30 17.30 1680 ---- ---- ---- ---- 18.90 +.30 18.60 1690 ---- ---- ---- ---- 20.30 +.30 20.00 1700 ---- ---- ---- ---- 21.90 +.40 21.50 1710 ---- ---- ---- ---- 23.50 +.40 23.10 1720 ---- ---- ---- ---- 25.30 +.50 24.80 1725 ---- ---- ---- 50.00A 26.20 ---- ---- 1730 ---- ---- ---- ---- 27.10 +.40 26.70 1735 ---- ---- ---- ---- 28.10 +.50 27.60 1740 ---- ---- ---- ---- 29.10 +.50 28.60 1745 ---- ---- ---- ---- 30.20 +.50 29.70 1750 ---- ---- ---- ---- 31.30 +.50 30.80 1755 ---- ---- ---- ---- 32.40 +.50 31.90 1760 ---- ---- ---- ---- 33.50 +.50 33.00 1765 ---- ---- ---- ---- 34.70 +.50 34.20 1770 ---- ---- ---- ---- 36.00 +.60 35.40 1775 ---- ---- ---- ---- 37.30 +.70 36.60 1780 ---- ---- ---- ---- 38.60 +.70 37.90 1785 ---- ---- ---- ---- 39.90 +.60 39.30 1790 ---- ---- ---- ---- 41.30 +.70 40.60 1795 ---- ---- ---- ---- 42.80 +.70 42.10 1800 ---- ---- ---- ---- 44.30 +.80 43.50 1805 ---- ---- ---- ---- 45.80 +.80 45.00 1810 ---- ---- ---- ---- 47.40 +.80 46.60 1815 ---- ---- ---- ---- 49.00 +.80 48.20 1820 ---- ---- ---- ---- 50.70 +.90 49.80 1825 ---- ---- ---- ---- 52.40 +.90 51.50 1830 ---- ---- ---- ---- 54.20 +1.00 53.20 1835 ---- ---- ---- ---- 56.00 +1.00 55.00 1840 ---- ---- ---- ---- 57.90 +1.10 56.80 1845 ---- ---- ---- ---- 59.80 +1.10 58.70 1850 ---- ---- ---- ---- 61.80 +1.20 60.60 1855 ---- ---- ---- ---- 63.80 +1.20 62.60 1860 ---- ---- ---- ---- 65.90 +1.30 64.60 1865 ---- ---- ---- ---- 68.00 +1.30 66.70 1870 ---- ---- ---- ---- 70.20 +1.40 68.80 1875 ---- ---- ---- ---- 72.40 +1.40 71.00 1880 ---- ---- ---- ---- 74.60 +1.40 73.20 1885 ---- ---- ---- ---- 77.00 +1.50 75.50 1890 ---- ---- ---- ---- 79.30 +1.50 77.80 1895 ---- ---- ---- ---- 81.70 +1.50 80.20 1900 ---- ---- ---- ---- 84.20 +1.60 82.60 1905 ---- ---- ---- ---- 86.70 +1.60 85.10 1910 ---- ---- ---- ---- 89.30 +1.70 87.60 1915 ---- ---- ---- ---- 91.90 +1.70 90.20 1920 ---- ---- ---- ---- 94.60 +1.80 92.80 1925 ---- ---- ---- ---- 97.30 +1.80 95.50 1930 ---- ---- ---- ---- 100.00 +1.80 98.20 1935 ---- ---- ---- ---- 102.80 +1.80 101.00 1940 ---- ---- ---- ---- 105.70 +1.90 103.80 1945 ---- ---- ---- ---- 108.60 +1.90 106.70 1950 ---- ---- ---- ---- 111.50 +1.90 109.60 1955 ---- ---- ---- ---- 114.50 +1.90 112.60 1960 ---- ---- ---- ---- 117.50 +1.90 115.60 1965 ---- ---- ---- ---- 120.60 +2.00 118.60 1970 ---- ---- ---- ---- 123.70 +2.00 121.70 1975 ---- ---- ---- ---- 126.90 +2.00 124.90 1980 ---- ---- ---- ---- 130.10 +2.00 128.10 1985 ---- ---- ---- ---- 133.30 +2.00 131.30 1990 ---- ---- ---- ---- 136.60 +2.00 134.60 1995 ---- ---- ---- ---- 139.90 +2.00 137.90 2000 ---- ---- ---- ---- 143.30 +2.10 141.20 2005 ---- ---- ---- ---- 146.70 +2.10 144.60 2010 ---- ---- ---- ---- 150.10 +2.10 148.00 2015 ---- ---- ---- ---- 153.60 +2.10 151.50 2020 ---- ---- ---- ---- 157.10 +2.10 155.00 2025 ---- ---- ---- ---- 160.70 +2.10 158.60 2030 ---- ---- ---- ---- 164.20 +2.10 162.10 2035 ---- ---- ---- ---- 167.80 +2.10 165.70 2040 ---- ---- ---- ---- 171.50 +2.10 169.40 2045 ---- ---- ---- ---- 175.20 +2.10 173.10 2050 ---- ---- ---- ---- 178.90 +2.10 176.80 2055 ---- ---- ---- ---- 182.60 +2.10 180.50 2060 ---- ---- ---- ---- 186.40 +2.10 184.30 2065 ---- ---- ---- ---- 190.20 +2.10 188.10 2070 ---- ---- ---- ---- 194.00 +2.10 191.90 2075 ---- ---- ---- ---- 197.90 +2.20 195.70 2080 ---- ---- ---- ---- 201.80 +2.20 199.60 2085 ---- ---- ---- ---- 205.70 +2.20 203.50 2090 ---- ---- ---- ---- 209.60 +2.20 207.40 2095 ---- ---- ---- ---- 213.60 +2.30 211.30 2100 ---- ---- ---- ---- 217.60 +2.30 215.30 2105 ---- ---- ---- ---- 221.60 +2.30 219.30 2110 ---- ---- ---- ---- 225.60 +2.30 223.30 2115 ---- ---- ---- ---- 229.70 +2.40 227.30 2120 ---- ---- ---- ---- 233.80 +2.40 231.40 2125 ---- ---- ---- ---- 237.90 +2.40 235.50 2130 ---- ---- ---- ---- 242.00 +2.40 239.60 2135 ---- ---- ---- ---- 246.10 +2.40 243.70 2140 ---- ---- ---- ---- 250.30 +2.50 247.80 2145 ---- ---- ---- ---- 254.50 +2.50 252.00 2150 ---- ---- ---- ---- 258.60 +2.50 256.10 2155 ---- ---- ---- ---- 262.90 +2.60 260.30 2160 ---- ---- ---- ---- 267.10 +2.60 264.50 2170 ---- ---- ---- ---- 275.60 +2.60 273.00 2180 ---- ---- ---- ---- 284.20 +2.60 281.60 2190 ---- ---- ---- ---- 292.80 +2.60 290.20 2200 ---- ---- ---- ---- 301.50 +2.70 298.80 2210 ---- ---- ---- ---- 310.20 +2.70 307.50 2220 ---- ---- ---- ---- 319.00 +2.70 316.30 2225 ---- ---- ---- 338.70A 323.50 ---- ---- 2230 ---- ---- ---- ---- 327.90 +2.80 325.10 2240 ---- ---- ---- ---- 336.80 +2.80 334.00 2250 ---- ---- ---- ---- 345.70 +2.80 342.90 2260 ---- ---- ---- ---- 354.70 +2.80 351.90 2275 ---- ---- ---- ---- 368.30 +2.90 365.40 2300 ---- ---- ---- ---- 391.10 +2.90 388.20 2325 ---- ---- ---- ---- 414.10 +2.90 411.20 2350 ---- ---- ---- ---- 437.40 +3.10 434.30 2375 ---- ---- ---- ---- 460.80 +3.10 457.70 2400 ---- ---- ---- ---- 484.40 +3.10 481.30 2425 ---- ---- ---- ---- 508.20 +3.20 505.00 2450 ---- ---- ---- ---- 532.10 +3.20 528.90 OMG OCT24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 4.10 .00 4.10 1475 ---- ---- ---- ---- 5.00 +.10 4.90 1500 ---- ---- ---- ---- 6.00 +.10 5.90 1525 ---- ---- ---- ---- 7.20 +.10 7.10 1550 ---- ---- ---- ---- 8.70 +.20 8.50 1575 ---- ---- ---- ---- 10.40 +.30 10.10 1600 ---- ---- ---- ---- 12.40 +.30 12.10 1625 ---- ---- ---- ---- 14.80 +.30 14.50 1630 ---- ---- ---- 50.00A 15.40 ---- ---- 1640 ---- ---- ---- ---- 16.50 +.40 16.10 1650 ---- ---- ---- ---- 17.70 +.40 17.30 1660 ---- ---- ---- ---- 19.00 +.50 18.50 1670 ---- ---- ---- ---- 20.30 +.40 19.90 1680 ---- ---- ---- ---- 21.80 +.50 21.30 1690 ---- ---- ---- ---- 23.30 +.50 22.80 1700 ---- ---- ---- ---- 25.00 +.50 24.50 1710 ---- ---- ---- ---- 26.80 +.60 26.20 1720 ---- ---- ---- ---- 28.70 +.60 28.10 1725 ---- ---- ---- 52.50A 29.70 ---- ---- 1730 ---- ---- ---- ---- 30.70 +.60 30.10 1735 ---- ---- ---- ---- 31.70 +.60 31.10 1740 ---- ---- ---- ---- 32.80 +.60 32.20 1745 ---- ---- ---- ---- 34.00 +.70 33.30 1750 ---- ---- ---- ---- 35.10 +.70 34.40 1755 ---- ---- ---- ---- 36.30 +.70 35.60 1760 ---- ---- ---- ---- 37.50 +.70 36.80 1765 ---- ---- ---- ---- 38.80 +.70 38.10 1770 ---- ---- ---- ---- 40.10 +.70 39.40 1775 ---- ---- ---- ---- 41.50 +.80 40.70 1780 ---- ---- ---- ---- 42.90 +.80 42.10 1785 ---- ---- ---- ---- 44.30 +.80 43.50 1790 ---- ---- ---- ---- 45.70 +.80 44.90 1795 ---- ---- ---- ---- 47.30 +.90 46.40 1800 ---- ---- ---- ---- 48.80 +.90 47.90 1805 ---- ---- ---- ---- 50.40 +.90 49.50 1810 ---- ---- ---- ---- 52.10 +1.00 51.10 1815 ---- ---- ---- ---- 53.70 +.90 52.80 1820 ---- ---- ---- ---- 55.50 +1.00 54.50 1825 ---- ---- ---- ---- 57.30 +1.10 56.20 1830 ---- ---- ---- ---- 59.10 +1.10 58.00 1835 ---- ---- ---- ---- 60.90 +1.10 59.80 1840 ---- ---- ---- ---- 62.90 +1.20 61.70 1845 ---- ---- ---- ---- 64.80 +1.20 63.60 1850 ---- ---- ---- ---- 66.80 +1.20 65.60 1855 ---- ---- ---- ---- 68.90 +1.30 67.60 1860 ---- ---- ---- ---- 71.00 +1.30 69.70 1865 ---- ---- ---- ---- 73.10 +1.30 71.80 1870 ---- ---- ---- ---- 75.30 +1.30 74.00 1875 ---- ---- ---- ---- 77.60 +1.40 76.20 1880 ---- ---- ---- ---- 79.90 +1.40 78.50 1885 ---- ---- ---- ---- 82.20 +1.40 80.80 1890 ---- ---- ---- ---- 84.60 +1.50 83.10 1895 ---- ---- ---- ---- 87.00 +1.50 85.50 1900 ---- ---- ---- ---- 89.50 +1.50 88.00 1905 ---- ---- ---- ---- 92.00 +1.60 90.40 1910 ---- ---- ---- ---- 94.60 +1.60 93.00 1915 ---- ---- ---- ---- 97.20 +1.60 95.60 1920 ---- ---- ---- ---- 99.90 +1.70 98.20 1925 ---- ---- ---- ---- 102.60 +1.70 100.90 1930 ---- ---- ---- ---- 105.30 +1.70 103.60 1935 ---- ---- ---- ---- 108.10 +1.70 106.40 1940 ---- ---- ---- ---- 111.00 +1.80 109.20 1945 ---- ---- ---- ---- 113.90 +1.80 112.10 1950 ---- ---- ---- ---- 116.80 +1.80 115.00 1955 ---- ---- ---- ---- 119.80 +1.90 117.90 1960 ---- ---- ---- ---- 122.80 +1.90 120.90 1965 ---- ---- ---- ---- 125.80 +1.90 123.90 1970 ---- ---- ---- ---- 128.90 +1.90 127.00 1975 ---- ---- ---- ---- 132.10 +2.00 130.10 1980 ---- ---- ---- ---- 135.20 +1.90 133.30 1985 ---- ---- ---- ---- 138.40 +1.90 136.50 1990 ---- ---- ---- ---- 141.70 +2.00 139.70 1995 ---- ---- ---- ---- 145.00 +2.00 143.00 2000 ---- ---- ---- ---- 148.30 +1.90 146.40 2005 ---- ---- ---- ---- 151.70 +2.00 149.70 2010 ---- ---- ---- ---- 155.10 +2.00 153.10 2015 ---- ---- ---- ---- 158.50 +2.00 156.50 2020 ---- ---- ---- ---- 162.00 +2.00 160.00 2025 ---- ---- ---- ---- 165.50 +2.00 163.50 2030 ---- ---- ---- ---- 169.10 +2.00 167.10 2035 ---- ---- ---- ---- 172.60 +2.00 170.60 2040 ---- ---- ---- ---- 176.20 +2.00 174.20 2045 ---- ---- ---- ---- 179.90 +2.00 177.90 2050 ---- ---- ---- ---- 183.60 +2.10 181.50 2055 ---- ---- ---- ---- 187.30 +2.10 185.20 2060 ---- ---- ---- ---- 191.00 +2.10 188.90 2065 ---- ---- ---- ---- 194.80 +2.10 192.70 2070 ---- ---- ---- ---- 198.50 +2.00 196.50 2075 ---- ---- ---- ---- 202.40 +2.10 200.30 2080 ---- ---- ---- ---- 206.20 +2.10 204.10 2085 ---- ---- ---- ---- 210.10 +2.20 207.90 2090 ---- ---- ---- ---- 214.00 +2.20 211.80 2095 ---- ---- ---- ---- 217.90 +2.20 215.70 2100 ---- ---- ---- ---- 221.90 +2.30 219.60 2105 ---- ---- ---- ---- 225.80 +2.20 223.60 2110 ---- ---- ---- ---- 229.80 +2.30 227.50 2115 ---- ---- ---- ---- 233.90 +2.40 231.50 2120 ---- ---- ---- ---- 237.90 +2.40 235.50 2125 ---- ---- ---- ---- 242.00 +2.50 239.50 2130 ---- ---- ---- ---- 246.00 +2.40 243.60 2135 ---- ---- ---- ---- 250.10 +2.40 247.70 2140 ---- ---- ---- ---- 254.20 +2.40 251.80 2145 ---- ---- ---- ---- 258.40 +2.50 255.90 2150 ---- ---- ---- ---- 262.50 +2.50 260.00 2155 ---- ---- ---- ---- 266.70 +2.50 264.20 2160 ---- ---- ---- ---- 270.90 +2.60 268.30 2170 ---- ---- ---- ---- 279.30 +2.60 276.70 2180 ---- ---- ---- ---- 287.80 +2.60 285.20 2190 ---- ---- ---- ---- 296.30 +2.60 293.70 2200 ---- ---- ---- ---- 304.90 +2.60 302.30 2210 ---- ---- ---- ---- 313.50 +2.60 310.90 2220 ---- ---- ---- ---- 322.20 +2.60 319.60 2225 ---- ---- ---- 341.80A 326.60 ---- ---- 2230 ---- ---- ---- ---- 331.00 +2.70 328.30 2240 ---- ---- ---- ---- 339.80 +2.70 337.10 2250 ---- ---- ---- ---- 348.60 +2.70 345.90 2260 ---- ---- ---- ---- 357.50 +2.70 354.80 2275 ---- ---- ---- ---- 370.90 +2.70 368.20 2300 ---- ---- ---- ---- 393.50 +2.80 390.70 2325 ---- ---- ---- ---- 416.40 +2.90 413.50 2350 ---- ---- ---- ---- 439.40 +2.90 436.50 2375 ---- ---- ---- ---- 462.70 +3.00 459.70 2400 ---- ---- ---- ---- 486.10 +3.00 483.10 2425 ---- ---- ---- ---- 509.70 +3.00 506.70 2450 ---- ---- ---- ---- 533.50 +3.10 530.40 OMG NOV24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 4.00 -.70 4.70 1475 ---- ---- ---- ---- 4.90 -.70 5.60 1500 ---- ---- ---- ---- 6.10 -.60 6.70 1525 ---- ---- ---- ---- 7.40 -.50 7.90 1550 ---- ---- ---- ---- 9.00 -.40 9.40 1575 ---- ---- ---- ---- 10.90 -.20 11.10 1600 ---- ---- ---- ---- 13.10 -.10 13.20 1625 ---- ---- ---- ---- 15.70 +.20 15.50 1650 ---- ---- ---- ---- 18.70 +.40 18.30 1660 ---- ---- ---- ---- 20.00 +.40 19.60 1670 ---- ---- ---- ---- 21.40 +.50 20.90 1675 ---- ---- ---- ---- 22.10 +.50 21.60 1680 ---- ---- ---- ---- 22.90 +.60 22.30 1690 ---- ---- ---- ---- 24.40 +.60 23.80 1700 ---- ---- ---- ---- 26.10 +.70 25.40 1710 ---- ---- ---- ---- 27.80 +.70 27.10 1720 ---- ---- ---- ---- 29.70 +.80 28.90 1730 ---- ---- ---- ---- 31.60 +.80 30.80 1740 ---- ---- ---- ---- 33.70 +.90 32.80 1745 ---- ---- ---- 57.30A 34.80 ---- ---- 1750 ---- ---- ---- ---- 35.90 +.90 35.00 1755 ---- ---- ---- ---- 37.10 +1.00 36.10 1760 ---- ---- ---- ---- 38.30 +1.00 37.30 1765 ---- ---- ---- ---- 39.50 +1.00 38.50 1770 ---- ---- ---- ---- 40.80 +1.10 39.70 1775 ---- ---- ---- ---- 42.10 +1.10 41.00 1780 ---- ---- ---- ---- 43.50 +1.20 42.30 1785 ---- ---- ---- ---- 44.90 +1.20 43.70 1790 ---- ---- ---- ---- 46.30 +1.20 45.10 1795 ---- ---- ---- ---- 47.70 +1.20 46.50 1800 ---- ---- ---- ---- 49.20 +1.30 47.90 1805 ---- ---- ---- ---- 50.80 +1.40 49.40 1810 ---- ---- ---- ---- 52.30 +1.30 51.00 1815 ---- ---- ---- ---- 53.90 +1.30 52.60 1820 ---- ---- ---- ---- 55.60 +1.40 54.20 1825 ---- ---- ---- ---- 57.30 +1.40 55.90 1830 ---- ---- ---- ---- 59.00 +1.40 57.60 1835 ---- ---- ---- ---- 60.80 +1.40 59.40 1840 ---- ---- ---- ---- 62.60 +1.40 61.20 1845 ---- ---- ---- ---- 64.40 +1.40 63.00 1850 ---- ---- ---- ---- 66.30 +1.40 64.90 1855 ---- ---- ---- ---- 68.20 +1.40 66.80 1860 ---- ---- ---- ---- 70.20 +1.40 68.80 1865 ---- ---- ---- ---- 72.20 +1.40 70.80 1870 ---- ---- ---- ---- 74.30 +1.50 72.80 1875 ---- ---- ---- ---- 76.40 +1.50 74.90 1880 ---- ---- ---- ---- 78.50 +1.50 77.00 1885 ---- ---- ---- ---- 80.70 +1.50 79.20 1890 ---- ---- ---- ---- 83.00 +1.60 81.40 1895 ---- ---- ---- ---- 85.20 +1.50 83.70 1900 ---- ---- ---- ---- 87.60 +1.60 86.00 1905 ---- ---- ---- ---- 89.90 +1.60 88.30 1910 ---- ---- ---- ---- 92.30 +1.60 90.70 1915 ---- ---- ---- ---- 94.80 +1.70 93.10 1920 ---- ---- ---- ---- 97.30 +1.70 95.60 1925 ---- ---- ---- ---- 99.80 +1.70 98.10 1930 ---- ---- ---- ---- 102.40 +1.70 100.70 1935 ---- ---- ---- ---- 105.00 +1.70 103.30 1940 ---- ---- ---- ---- 107.70 +1.70 106.00 1945 ---- ---- ---- ---- 110.40 +1.70 108.70 1950 ---- ---- ---- ---- 113.20 +1.80 111.40 1955 ---- ---- ---- ---- 116.00 +1.80 114.20 1960 ---- ---- ---- ---- 118.90 +1.80 117.10 1965 ---- ---- ---- ---- 121.70 +1.70 120.00 1970 ---- ---- ---- ---- 124.70 +1.80 122.90 1975 ---- ---- ---- ---- 127.70 +1.80 125.90 1980 ---- ---- ---- ---- 130.70 +1.80 128.90 1985 ---- ---- ---- ---- 133.70 +1.80 131.90 1990 ---- ---- ---- ---- 136.80 +1.80 135.00 1995 ---- ---- ---- ---- 139.90 +1.70 138.20 2000 ---- ---- ---- ---- 143.10 +1.80 141.30 2005 ---- ---- ---- ---- 146.30 +1.80 144.50 2010 ---- ---- ---- ---- 149.60 +1.80 147.80 2015 ---- ---- ---- ---- 152.90 +1.80 151.10 2020 ---- ---- ---- ---- 156.20 +1.80 154.40 2025 ---- ---- ---- ---- 159.50 +1.80 157.70 2030 ---- ---- ---- ---- 162.90 +1.80 161.10 2035 ---- ---- ---- ---- 166.40 +1.90 164.50 2040 ---- ---- ---- ---- 169.80 +1.80 168.00 2045 ---- ---- ---- ---- 173.30 +1.90 171.40 2050 ---- ---- ---- ---- 176.80 +1.90 174.90 2055 ---- ---- ---- ---- 180.40 +1.90 178.50 2060 ---- ---- ---- ---- 184.00 +2.00 182.00 2065 ---- ---- ---- ---- 187.60 +2.00 185.60 2070 ---- ---- ---- ---- 191.20 +1.90 189.30 2075 ---- ---- ---- ---- 194.90 +2.00 192.90 2080 ---- ---- ---- ---- 198.60 +2.00 196.60 2085 ---- ---- ---- ---- 202.30 +2.00 200.30 2090 ---- ---- ---- ---- 206.10 +2.10 204.00 2095 ---- ---- ---- ---- 209.90 +2.10 207.80 2100 ---- ---- ---- ---- 213.70 +2.10 211.60 2105 ---- ---- ---- ---- 217.50 +2.10 215.40 2110 ---- ---- ---- ---- 221.40 +2.20 219.20 2115 ---- ---- ---- ---- 225.20 +2.10 223.10 2120 ---- ---- ---- ---- 229.10 +2.10 227.00 2125 ---- ---- ---- ---- 233.10 +2.20 230.90 2130 ---- ---- ---- ---- 237.00 +2.20 234.80 2135 ---- ---- ---- ---- 241.00 +2.20 238.80 2140 ---- ---- ---- ---- 245.00 +2.20 242.80 2145 ---- ---- ---- ---- 249.00 +2.20 246.80 2150 ---- ---- ---- ---- 253.00 +2.20 250.80 2155 ---- ---- ---- ---- 257.10 +2.30 254.80 2160 ---- ---- ---- ---- 261.20 +2.30 258.90 2165 ---- ---- ---- ---- 265.20 +2.20 263.00 2170 ---- ---- ---- ---- 269.30 +2.20 267.10 2175 ---- ---- ---- ---- 273.50 +2.30 271.20 2180 ---- ---- ---- ---- 277.60 +2.30 275.30 2190 ---- ---- ---- ---- 285.90 +2.30 283.60 2200 ---- ---- ---- ---- 294.30 +2.30 292.00 2210 ---- ---- ---- ---- 302.80 +2.30 300.50 2220 ---- ---- ---- ---- 311.30 +2.40 308.90 2230 ---- ---- ---- ---- 319.80 +2.30 317.50 2240 ---- ---- ---- ---- 328.40 +2.30 326.10 2250 ---- ---- ---- ---- 337.10 +2.40 334.70 2260 ---- ---- ---- ---- 345.80 +2.50 343.30 2270 ---- ---- ---- ---- 354.60 +2.60 352.00 2275 ---- ---- ---- ---- 359.00 +2.60 356.40 2300 ---- ---- ---- ---- 381.10 +2.60 378.50 2325 ---- ---- ---- ---- 403.60 +2.80 400.80 2350 ---- ---- ---- ---- 426.20 +2.80 423.40 2375 ---- ---- ---- ---- 449.10 +2.90 446.20 2400 ---- ---- ---- ---- 472.20 +3.00 469.20 2425 ---- ---- ---- ---- 495.40 +3.00 492.40 2450 ---- ---- ---- ---- 518.90 +3.10 515.80 OMG DEC24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 5.50 +.10 5.40 1475 ---- ---- ---- ---- 6.60 +.10 6.50 1500 ---- ---- ---- ---- 7.90 +.10 7.80 1525 ---- ---- ---- ---- 9.40 +.10 9.30 1550 ---- ---- ---- ---- 11.10 +.20 10.90 1575 ---- ---- ---- ---- 13.10 +.20 12.90 1600 ---- ---- ---- ---- 15.40 +.30 15.10 1625 ---- ---- ---- ---- 18.10 +.40 17.70 1650 ---- ---- ---- ---- 21.20 +.50 20.70 1660 ---- ---- ---- ---- 22.60 +.50 22.10 1670 ---- ---- ---- ---- 24.10 +.60 23.50 1675 ---- ---- ---- ---- 24.80 +.50 24.30 1680 ---- ---- ---- ---- 25.60 +.60 25.00 1690 ---- ---- ---- ---- 27.30 +.60 26.70 1700 ---- ---- ---- ---- 29.10 +.70 28.40 1710 ---- ---- ---- ---- 31.00 +.80 30.20 1720 ---- ---- ---- ---- 33.00 +.90 32.10 1730 ---- ---- ---- ---- 35.10 +.90 34.20 1740 ---- ---- ---- ---- 37.30 +.90 36.40 1745 ---- ---- ---- 61.10A 38.40 ---- ---- 1750 ---- ---- ---- ---- 39.60 +1.00 38.60 1755 ---- ---- ---- ---- 40.90 +1.10 39.80 1760 ---- ---- ---- ---- 42.10 +1.00 41.10 1765 ---- ---- ---- ---- 43.40 +1.10 42.30 1770 ---- ---- ---- ---- 44.70 +1.10 43.60 1775 ---- ---- ---- ---- 46.10 +1.20 44.90 1780 ---- ---- ---- ---- 47.50 +1.20 46.30 1785 ---- ---- ---- ---- 48.90 +1.20 47.70 1790 ---- ---- ---- ---- 50.40 +1.30 49.10 1795 ---- ---- ---- ---- 51.90 +1.30 50.60 1800 ---- ---- ---- ---- 53.40 +1.30 52.10 1805 ---- ---- ---- ---- 55.00 +1.40 53.60 1810 ---- ---- ---- ---- 56.60 +1.40 55.20 1815 ---- ---- ---- ---- 58.30 +1.40 56.90 1820 ---- ---- ---- ---- 60.00 +1.50 58.50 1825 ---- ---- ---- ---- 61.70 +1.50 60.20 1830 ---- ---- ---- ---- 63.50 +1.50 62.00 1835 ---- ---- ---- ---- 65.30 +1.60 63.70 1840 ---- ---- ---- ---- 67.10 +1.50 65.60 1845 ---- ---- ---- ---- 69.00 +1.60 67.40 1850 ---- ---- ---- ---- 70.90 +1.60 69.30 1855 ---- ---- ---- ---- 72.90 +1.60 71.30 1860 ---- ---- ---- ---- 74.90 +1.60 73.30 1865 ---- ---- ---- ---- 77.00 +1.70 75.30 1870 ---- ---- ---- ---- 79.10 +1.70 77.40 1875 ---- ---- ---- ---- 81.20 +1.70 79.50 1880 ---- ---- ---- ---- 83.40 +1.70 81.70 1885 ---- ---- ---- ---- 85.60 +1.70 83.90 1890 ---- ---- ---- ---- 87.80 +1.70 86.10 1895 ---- ---- ---- ---- 90.20 +1.80 88.40 1900 ---- ---- ---- ---- 92.50 +1.70 90.80 1905 ---- ---- ---- ---- 94.90 +1.70 93.20 1910 ---- ---- ---- ---- 97.30 +1.70 95.60 1915 ---- ---- ---- ---- 99.80 +1.80 98.00 1920 ---- ---- ---- ---- 102.30 +1.70 100.60 1925 ---- ---- ---- ---- 104.90 +1.80 103.10 1930 ---- ---- ---- ---- 107.50 +1.80 105.70 1935 ---- ---- ---- ---- 110.10 +1.80 108.30 1940 ---- ---- ---- ---- 112.80 +1.80 111.00 1945 ---- ---- ---- ---- 115.50 +1.80 113.70 1950 ---- ---- ---- ---- 118.30 +1.80 116.50 1955 ---- ---- ---- ---- 121.10 +1.80 119.30 1960 ---- ---- ---- ---- 123.90 +1.80 122.10 1965 ---- ---- ---- ---- 126.80 +1.80 125.00 1970 ---- ---- ---- ---- 129.70 +1.80 127.90 1975 ---- ---- ---- ---- 132.70 +1.80 130.90 1980 ---- ---- ---- ---- 135.70 +1.80 133.90 1985 ---- ---- ---- ---- 138.70 +1.80 136.90 1990 ---- ---- ---- ---- 141.80 +1.80 140.00 1995 ---- ---- ---- ---- 144.90 +1.80 143.10 2000 ---- ---- ---- ---- 148.10 +1.80 146.30 2005 ---- ---- ---- ---- 151.30 +1.90 149.40 2010 ---- ---- ---- ---- 154.50 +1.80 152.70 2015 ---- ---- ---- ---- 157.80 +1.90 155.90 2020 ---- ---- ---- ---- 161.10 +1.90 159.20 2025 ---- ---- ---- ---- 164.40 +1.90 162.50 2030 ---- ---- ---- ---- 167.80 +1.90 165.90 2035 ---- ---- ---- ---- 171.20 +1.90 169.30 2040 ---- ---- ---- ---- 174.60 +1.90 172.70 2045 ---- ---- ---- ---- 178.10 +2.00 176.10 2050 ---- ---- ---- ---- 181.50 +1.90 179.60 2055 ---- ---- ---- ---- 185.10 +2.00 183.10 2060 ---- ---- ---- ---- 188.60 +2.00 186.60 2065 ---- ---- ---- ---- 192.20 +2.00 190.20 2070 ---- ---- ---- ---- 195.80 +2.00 193.80 2075 ---- ---- ---- ---- 199.40 +2.00 197.40 2080 ---- ---- ---- ---- 203.10 +2.00 201.10 2085 ---- ---- ---- ---- 206.80 +2.10 204.70 2090 ---- ---- ---- ---- 210.50 +2.10 208.40 2095 ---- ---- ---- ---- 214.20 +2.10 212.10 2100 ---- ---- ---- ---- 218.00 +2.10 215.90 2105 ---- ---- ---- ---- 221.80 +2.10 219.70 2110 ---- ---- ---- ---- 225.60 +2.10 223.50 2115 ---- ---- ---- ---- 229.50 +2.20 227.30 2120 ---- ---- ---- ---- 233.30 +2.20 231.10 2125 ---- ---- ---- ---- 237.20 +2.20 235.00 2130 ---- ---- ---- ---- 241.10 +2.20 238.90 2135 ---- ---- ---- ---- 245.00 +2.20 242.80 2140 ---- ---- ---- ---- 249.00 +2.30 246.70 2145 ---- ---- ---- ---- 253.00 +2.30 250.70 2150 ---- ---- ---- ---- 257.00 +2.40 254.60 2155 ---- ---- ---- ---- 261.00 +2.40 258.60 2160 ---- ---- ---- ---- 265.00 +2.40 262.60 2165 ---- ---- ---- ---- 269.00 +2.30 266.70 2170 ---- ---- ---- ---- 273.10 +2.40 270.70 2175 ---- ---- ---- ---- 277.20 +2.40 274.80 2180 ---- ---- ---- ---- 281.30 +2.40 278.90 2190 ---- ---- ---- ---- 289.50 +2.40 287.10 2200 ---- ---- ---- ---- 297.80 +2.40 295.40 2210 ---- ---- ---- ---- 306.20 +2.50 303.70 2220 ---- ---- ---- ---- 314.60 +2.40 312.20 2230 ---- ---- ---- ---- 323.10 +2.50 320.60 2240 ---- ---- ---- ---- 331.70 +2.50 329.20 2250 ---- ---- ---- ---- 340.30 +2.50 337.80 2260 ---- ---- ---- ---- 348.90 +2.50 346.40 2270 ---- ---- ---- ---- 357.60 +2.50 355.10 2275 ---- ---- ---- ---- 362.00 +2.60 359.40 2300 ---- ---- ---- ---- 383.90 +2.50 381.40 2325 ---- ---- ---- ---- 406.20 +2.60 403.60 2350 ---- ---- ---- ---- 428.70 +2.70 426.00 2375 ---- ---- ---- ---- 451.40 +2.80 448.60 2400 ---- ---- ---- ---- 474.30 +2.90 471.40 2425 ---- ---- ---- ---- 497.40 +2.90 494.50 2450 ---- ---- ---- ---- 520.70 +3.00 517.70 OMG JAN25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 9.00 +.20 8.80 1500 ---- ---- ---- ---- 10.70 +.20 10.50 1525 ---- ---- ---- ---- 12.60 +.20 12.40 1550 ---- ---- ---- ---- 14.90 +.30 14.60 1575 ---- ---- ---- ---- 17.40 +.30 17.10 1600 ---- ---- ---- ---- 20.40 +.40 20.00 1625 ---- ---- ---- ---- 23.70 +.40 23.30 1650 ---- ---- ---- ---- 27.40 +.50 26.90 1660 ---- ---- ---- ---- 29.00 ---- ---- 1670 ---- ---- ---- ---- 30.60 +.50 30.10 1675 ---- ---- ---- ---- 31.50 +.50 31.00 1680 ---- ---- ---- ---- 32.40 +.50 31.90 1690 ---- ---- ---- ---- 34.20 +.50 33.70 1700 ---- ---- ---- ---- 36.10 +.60 35.50 1710 ---- ---- ---- ---- 38.10 +.60 37.50 1720 ---- ---- ---- ---- 40.20 +.60 39.60 1730 ---- ---- ---- ---- 42.40 +.70 41.70 1740 ---- ---- ---- ---- 44.60 +.70 43.90 1750 ---- ---- ---- ---- 47.00 +.80 46.20 1760 ---- ---- ---- ---- 49.40 +.80 48.60 1765 ---- ---- ---- ---- 50.60 ---- ---- 1770 ---- ---- ---- ---- 51.90 +.80 51.10 1775 ---- ---- ---- ---- 53.20 +.80 52.40 1780 ---- ---- ---- ---- 54.50 +.80 53.70 1785 ---- ---- ---- ---- 55.90 +.90 55.00 1790 ---- ---- ---- ---- 57.30 +.90 56.40 1795 ---- ---- ---- ---- 58.70 +1.00 57.70 1800 ---- ---- ---- ---- 60.10 +.90 59.20 1805 ---- ---- ---- ---- 61.50 +.90 60.60 1810 ---- ---- ---- ---- 63.00 +1.00 62.00 1815 ---- ---- ---- ---- 64.50 +1.00 63.50 1820 ---- ---- ---- ---- 66.00 +1.00 65.00 1825 ---- ---- ---- ---- 67.60 +1.00 66.60 1830 ---- ---- ---- ---- 69.20 +1.10 68.10 1835 ---- ---- ---- ---- 70.80 +1.10 69.70 1840 ---- ---- ---- ---- 72.40 +1.10 71.30 1845 ---- ---- ---- ---- 74.10 +1.10 73.00 1850 ---- ---- ---- ---- 75.80 +1.10 74.70 1855 ---- ---- ---- ---- 77.50 +1.10 76.40 1860 ---- ---- ---- ---- 79.30 +1.20 78.10 1865 ---- ---- ---- ---- 81.10 +1.20 79.90 1870 ---- ---- ---- ---- 83.00 +1.30 81.70 1875 ---- ---- ---- ---- 84.80 +1.20 83.60 1880 ---- ---- ---- ---- 86.70 +1.20 85.50 1885 ---- ---- ---- ---- 88.70 +1.30 87.40 1890 ---- ---- ---- ---- 90.70 +1.30 89.40 1895 ---- ---- ---- ---- 92.70 +1.30 91.40 1900 ---- ---- ---- ---- 94.80 +1.40 93.40 1905 ---- ---- ---- ---- 96.90 +1.40 95.50 1910 ---- ---- ---- ---- 99.00 +1.40 97.60 1915 ---- ---- ---- ---- 101.20 +1.40 99.80 1920 ---- ---- ---- ---- 103.40 +1.40 102.00 1925 ---- ---- ---- ---- 105.70 +1.50 104.20 1930 ---- ---- ---- ---- 108.00 +1.50 106.50 1935 ---- ---- ---- ---- 110.40 +1.60 108.80 1940 ---- ---- ---- ---- 112.80 +1.60 111.20 1945 ---- ---- ---- ---- 115.20 +1.60 113.60 1950 ---- ---- ---- ---- 117.60 +1.60 116.00 1955 ---- ---- ---- ---- 120.10 +1.60 118.50 1960 ---- ---- ---- ---- 122.70 +1.70 121.00 1965 ---- ---- ---- ---- 125.20 +1.60 123.60 1970 ---- ---- ---- ---- 127.80 +1.70 126.10 1975 ---- ---- ---- ---- 130.50 +1.80 128.70 1980 ---- ---- ---- ---- 133.10 +1.70 131.40 1985 ---- ---- ---- ---- 135.80 +1.70 134.10 1990 ---- ---- ---- ---- 138.60 +1.80 136.80 1995 ---- ---- ---- ---- 141.30 +1.80 139.50 2000 ---- ---- ---- ---- 144.10 +1.80 142.30 2005 ---- ---- ---- ---- 147.00 +1.90 145.10 2010 ---- ---- ---- ---- 149.90 +1.90 148.00 2015 ---- ---- ---- ---- 152.80 +2.00 150.80 2020 ---- ---- ---- ---- 155.70 +1.90 153.80 2025 ---- ---- ---- ---- 158.70 +2.00 156.70 2030 ---- ---- ---- ---- 161.70 +2.00 159.70 2035 ---- ---- ---- ---- 164.80 +2.10 162.70 2040 ---- ---- ---- ---- 167.90 +2.10 165.80 2045 ---- ---- ---- ---- 171.00 +2.10 168.90 2050 ---- ---- ---- ---- 174.20 +2.10 172.10 2055 ---- ---- ---- ---- 177.40 +2.20 175.20 2060 ---- ---- ---- ---- 180.60 +2.10 178.50 2065 ---- ---- ---- ---- 183.90 +2.20 181.70 2070 ---- ---- ---- ---- 187.20 +2.20 185.00 2075 ---- ---- ---- ---- 190.60 +2.20 188.40 2080 ---- ---- ---- ---- 194.00 +2.30 191.70 2085 ---- ---- ---- ---- 197.40 +2.20 195.20 2090 ---- ---- ---- ---- 200.90 +2.30 198.60 2095 ---- ---- ---- ---- 204.40 +2.30 202.10 2100 ---- ---- ---- ---- 208.00 +2.40 205.60 2105 ---- ---- ---- ---- 211.50 +2.30 209.20 2110 ---- ---- ---- ---- 215.20 +2.40 212.80 2115 ---- ---- ---- ---- 218.80 +2.40 216.40 2120 ---- ---- ---- ---- 222.50 +2.40 220.10 2125 ---- ---- ---- ---- 226.20 +2.40 223.80 2130 ---- ---- ---- ---- 230.00 +2.50 227.50 2135 ---- ---- ---- ---- 233.70 +2.40 231.30 2140 ---- ---- ---- ---- 237.60 +2.50 235.10 2145 ---- ---- ---- ---- 241.40 +2.50 238.90 2150 ---- ---- ---- ---- 245.20 +2.50 242.70 2155 ---- ---- ---- ---- 249.10 +2.50 246.60 2160 ---- ---- ---- ---- 253.00 +2.50 250.50 2165 ---- ---- ---- ---- 257.00 +2.60 254.40 2170 ---- ---- ---- ---- 260.90 +2.60 258.30 2175 ---- ---- ---- ---- 264.90 +2.60 262.30 2180 ---- ---- ---- ---- 268.90 +2.60 266.30 2185 ---- ---- ---- ---- 272.90 +2.60 270.30 2190 ---- ---- ---- ---- 277.00 +2.70 274.30 2195 ---- ---- ---- ---- 281.00 +2.70 278.30 2200 ---- ---- ---- ---- 285.10 +2.70 282.40 2210 ---- ---- ---- ---- 293.30 +2.70 290.60 2220 ---- ---- ---- ---- 301.60 +2.80 298.80 2230 ---- ---- ---- ---- 309.90 +2.80 307.10 2240 ---- ---- ---- ---- 318.30 +2.90 315.40 2250 ---- ---- ---- ---- 326.70 +2.90 323.80 2260 ---- ---- ---- ---- 335.20 +2.90 332.30 2270 ---- ---- ---- ---- 343.70 +2.90 340.80 2275 ---- ---- ---- ---- 348.00 +2.90 345.10 2280 ---- ---- ---- ---- 352.30 +2.90 349.40 2290 ---- ---- ---- ---- 361.00 +3.00 358.00 2300 ---- ---- ---- ---- 369.70 +3.00 366.70 2325 ---- ---- ---- ---- 391.60 +3.10 388.50 2350 ---- ---- ---- ---- 413.90 +3.20 410.70 2375 ---- ---- ---- ---- 436.30 +3.20 433.10 2400 ---- ---- ---- ---- 459.10 +3.30 455.80 2425 ---- ---- ---- ---- 482.00 +3.30 478.70 2450 ---- ---- ---- ---- 505.10 +3.30 501.80 2475 ---- ---- ---- ---- 528.40 +3.40 525.00 OMG FEB25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 10.20 +.20 10.00 1500 ---- ---- ---- ---- 12.00 +.20 11.80 1525 ---- ---- ---- ---- 14.20 +.30 13.90 1550 ---- ---- ---- ---- 16.60 +.30 16.30 1575 ---- ---- ---- ---- 19.30 +.30 19.00 1600 ---- ---- ---- ---- 22.40 +.40 22.00 1625 ---- ---- ---- ---- 25.90 +.50 25.40 1650 ---- ---- ---- ---- 29.80 +.50 29.30 1660 ---- ---- ---- ---- 31.40 ---- ---- 1670 ---- ---- ---- ---- 33.20 +.60 32.60 1675 ---- ---- ---- ---- 34.10 +.60 33.50 1680 ---- ---- ---- ---- 35.00 +.60 34.40 1690 ---- ---- ---- ---- 36.90 +.60 36.30 1700 ---- ---- ---- ---- 38.90 +.60 38.30 1710 ---- ---- ---- ---- 40.90 +.60 40.30 1720 ---- ---- ---- ---- 43.10 +.70 42.40 1730 ---- ---- ---- ---- 45.30 +.70 44.60 1740 ---- ---- ---- ---- 47.60 +.70 46.90 1750 ---- ---- ---- ---- 50.00 +.70 49.30 1760 ---- ---- ---- ---- 52.50 +.80 51.70 1765 ---- ---- ---- ---- 53.80 ---- ---- 1770 ---- ---- ---- ---- 55.10 +.80 54.30 1775 ---- ---- ---- ---- 56.40 +.80 55.60 1780 ---- ---- ---- ---- 57.80 +.90 56.90 1785 ---- ---- ---- ---- 59.20 +.90 58.30 1790 ---- ---- ---- ---- 60.60 +1.00 59.60 1795 ---- ---- ---- ---- 62.00 +1.00 61.00 1800 ---- ---- ---- ---- 63.40 +.90 62.50 1805 ---- ---- ---- ---- 64.90 +1.00 63.90 1810 ---- ---- ---- ---- 66.40 +1.00 65.40 1815 ---- ---- ---- ---- 67.90 +1.00 66.90 1820 ---- ---- ---- ---- 69.50 +1.10 68.40 1825 ---- ---- ---- ---- 71.10 +1.10 70.00 1830 ---- ---- ---- ---- 72.70 +1.10 71.60 1835 ---- ---- ---- ---- 74.30 +1.10 73.20 1840 ---- ---- ---- ---- 76.00 +1.20 74.80 1845 ---- ---- ---- ---- 77.60 +1.10 76.50 1850 ---- ---- ---- ---- 79.40 +1.20 78.20 1855 ---- ---- ---- ---- 81.10 +1.20 79.90 1860 ---- ---- ---- ---- 82.90 +1.20 81.70 1865 ---- ---- ---- ---- 84.70 +1.20 83.50 1870 ---- ---- ---- ---- 86.60 +1.30 85.30 1875 ---- ---- ---- ---- 88.50 +1.30 87.20 1880 ---- ---- ---- ---- 90.40 +1.30 89.10 1885 ---- ---- ---- ---- 92.30 +1.30 91.00 1890 ---- ---- ---- ---- 94.30 +1.30 93.00 1895 ---- ---- ---- ---- 96.40 +1.40 95.00 1900 ---- ---- ---- ---- 98.40 +1.40 97.00 1905 ---- ---- ---- ---- 100.50 +1.40 99.10 1910 ---- ---- ---- ---- 102.70 +1.50 101.20 1915 ---- ---- ---- ---- 104.90 +1.50 103.40 1920 ---- ---- ---- ---- 107.10 +1.50 105.60 1925 ---- ---- ---- ---- 109.40 +1.50 107.90 1930 ---- ---- ---- ---- 111.70 +1.60 110.10 1935 ---- ---- ---- ---- 114.00 +1.50 112.50 1940 ---- ---- ---- ---- 116.40 +1.60 114.80 1945 ---- ---- ---- ---- 118.80 +1.60 117.20 1950 ---- ---- ---- ---- 121.30 +1.70 119.60 1955 ---- ---- ---- ---- 123.70 +1.60 122.10 1960 ---- ---- ---- ---- 126.30 +1.70 124.60 1965 ---- ---- ---- ---- 128.80 +1.60 127.20 1970 ---- ---- ---- ---- 131.40 +1.70 129.70 1975 ---- ---- ---- ---- 134.10 +1.80 132.30 1980 ---- ---- ---- ---- 136.70 +1.70 135.00 1985 ---- ---- ---- ---- 139.40 +1.70 137.70 1990 ---- ---- ---- ---- 142.20 +1.80 140.40 1995 ---- ---- ---- ---- 145.00 +1.90 143.10 2000 ---- ---- ---- ---- 147.80 +1.90 145.90 2005 ---- ---- ---- ---- 150.60 +1.90 148.70 2010 ---- ---- ---- ---- 153.50 +1.90 151.60 2015 ---- ---- ---- ---- 156.40 +1.90 154.50 2020 ---- ---- ---- ---- 159.40 +2.00 157.40 2025 ---- ---- ---- ---- 162.40 +2.00 160.40 2030 ---- ---- ---- ---- 165.40 +2.00 163.40 2035 ---- ---- ---- ---- 168.50 +2.10 166.40 2040 ---- ---- ---- ---- 171.60 +2.10 169.50 2045 ---- ---- ---- ---- 174.70 +2.10 172.60 2050 ---- ---- ---- ---- 177.90 +2.10 175.80 2055 ---- ---- ---- ---- 181.10 +2.10 179.00 2060 ---- ---- ---- ---- 184.30 +2.10 182.20 2065 ---- ---- ---- ---- 187.60 +2.20 185.40 2070 ---- ---- ---- ---- 190.90 +2.20 188.70 2075 ---- ---- ---- ---- 194.30 +2.20 192.10 2080 ---- ---- ---- ---- 197.70 +2.30 195.40 2085 ---- ---- ---- ---- 201.10 +2.30 198.80 2090 ---- ---- ---- ---- 204.60 +2.30 202.30 2095 ---- ---- ---- ---- 208.10 +2.30 205.80 2100 ---- ---- ---- ---- 211.60 +2.30 209.30 2105 ---- ---- ---- ---- 215.20 +2.40 212.80 2110 ---- ---- ---- ---- 218.70 +2.30 216.40 2115 ---- ---- ---- ---- 222.40 +2.40 220.00 2120 ---- ---- ---- ---- 226.00 +2.40 223.60 2125 ---- ---- ---- ---- 229.70 +2.40 227.30 2130 ---- ---- ---- ---- 233.40 +2.40 231.00 2135 ---- ---- ---- ---- 237.20 +2.50 234.70 2140 ---- ---- ---- ---- 241.00 +2.50 238.50 2145 ---- ---- ---- ---- 244.80 +2.50 242.30 2150 ---- ---- ---- ---- 248.60 +2.50 246.10 2155 ---- ---- ---- ---- 252.40 +2.50 249.90 2160 ---- ---- ---- ---- 256.30 +2.50 253.80 2165 ---- ---- ---- ---- 260.20 +2.60 257.60 2170 ---- ---- ---- ---- 264.10 +2.60 261.50 2175 ---- ---- ---- ---- 268.10 +2.60 265.50 2180 ---- ---- ---- ---- 272.00 +2.60 269.40 2185 ---- ---- ---- ---- 276.00 +2.60 273.40 2190 ---- ---- ---- ---- 280.00 +2.60 277.40 2195 ---- ---- ---- ---- 284.10 +2.70 281.40 2200 ---- ---- ---- ---- 288.10 +2.70 285.40 2210 ---- ---- ---- ---- 296.20 +2.70 293.50 2220 ---- ---- ---- ---- 304.40 +2.70 301.70 2230 ---- ---- ---- ---- 312.70 +2.80 309.90 2240 ---- ---- ---- ---- 321.00 +2.80 318.20 2250 ---- ---- ---- ---- 329.40 +2.80 326.60 2260 ---- ---- ---- ---- 337.90 +2.90 335.00 2270 ---- ---- ---- ---- 346.40 +2.90 343.50 2275 ---- ---- ---- ---- 350.60 +2.90 347.70 2280 ---- ---- ---- ---- 354.90 +2.90 352.00 2290 ---- ---- ---- ---- 363.50 +2.90 360.60 2300 ---- ---- ---- ---- 372.20 +3.00 369.20 2325 ---- ---- ---- ---- 394.00 +3.00 391.00 2350 ---- ---- ---- ---- 416.20 +3.20 413.00 2375 ---- ---- ---- ---- 438.50 +3.10 435.40 2400 ---- ---- ---- ---- 461.10 +3.20 457.90 2425 ---- ---- ---- ---- 484.00 +3.30 480.70 2450 ---- ---- ---- ---- 507.00 +3.40 503.60 2475 ---- ---- ---- ---- 530.20 +3.40 526.80 OMG MAR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 12.60 +.20 12.40 1525 ---- ---- ---- ---- 14.70 +.30 14.40 1550 ---- ---- ---- ---- 17.10 +.30 16.80 1575 ---- ---- ---- ---- 19.80 +.30 19.50 1600 ---- ---- ---- ---- 22.90 +.40 22.50 1625 ---- ---- ---- ---- 26.30 +.40 25.90 1650 ---- ---- ---- ---- 30.10 +.50 29.60 1675 ---- ---- ---- ---- 34.40 +.60 33.80 1680 ---- ---- ---- ---- 35.30 ---- ---- 1690 ---- ---- ---- ---- 37.10 +.60 36.50 1700 ---- ---- ---- ---- 39.10 +.70 38.40 1710 ---- ---- ---- ---- 41.10 +.70 40.40 1720 ---- ---- ---- ---- 43.10 +.60 42.50 1730 ---- ---- ---- ---- 45.30 +.70 44.60 1740 ---- ---- ---- ---- 47.60 +.80 46.80 1750 ---- ---- ---- ---- 49.90 +.80 49.10 1760 ---- ---- ---- ---- 52.30 +.80 51.50 1770 ---- ---- ---- ---- 54.80 +.80 54.00 1775 ---- ---- ---- ---- 56.10 ---- ---- 1780 ---- ---- ---- ---- 57.40 +.90 56.50 1785 ---- ---- ---- ---- 58.70 +.90 57.80 1790 ---- ---- ---- ---- 60.10 +.90 59.20 1795 ---- ---- ---- ---- 61.50 +1.00 60.50 1800 ---- ---- ---- ---- 62.90 +1.00 61.90 1805 ---- ---- ---- ---- 64.30 +1.00 63.30 1810 ---- ---- ---- ---- 65.70 +1.00 64.70 1815 ---- ---- ---- ---- 67.20 +1.00 66.20 1820 ---- ---- ---- ---- 68.70 +1.00 67.70 1825 ---- ---- ---- ---- 70.20 +1.00 69.20 1830 ---- ---- ---- ---- 71.70 +1.00 70.70 1835 ---- ---- ---- ---- 73.30 +1.10 72.20 1840 ---- ---- ---- ---- 74.90 +1.10 73.80 1845 ---- ---- ---- ---- 76.50 +1.10 75.40 1850 ---- ---- ---- ---- 78.20 +1.20 77.00 1855 ---- ---- ---- ---- 79.80 +1.10 78.70 1860 ---- ---- ---- ---- 81.50 +1.10 80.40 1865 ---- ---- ---- ---- 83.30 +1.20 82.10 1870 ---- ---- ---- ---- 85.00 +1.20 83.80 1875 ---- ---- ---- ---- 86.80 +1.20 85.60 1880 ---- ---- ---- ---- 88.60 +1.20 87.40 1885 ---- ---- ---- ---- 90.50 +1.30 89.20 1890 ---- ---- ---- ---- 92.40 +1.30 91.10 1895 ---- ---- ---- ---- 94.30 +1.40 92.90 1900 ---- ---- ---- ---- 96.20 +1.30 94.90 1905 ---- ---- ---- ---- 98.20 +1.40 96.80 1910 ---- ---- ---- ---- 100.20 +1.40 98.80 1915 ---- ---- ---- ---- 102.30 +1.40 100.90 1920 ---- ---- ---- ---- 104.40 +1.50 102.90 1925 ---- ---- ---- ---- 106.50 +1.50 105.00 1930 ---- ---- ---- ---- 108.70 +1.50 107.20 1935 ---- ---- ---- ---- 110.90 +1.50 109.40 1940 ---- ---- ---- ---- 113.10 +1.50 111.60 1945 ---- ---- ---- ---- 115.40 +1.50 113.90 1950 ---- ---- ---- ---- 117.70 +1.60 116.10 1955 ---- ---- ---- ---- 120.10 +1.60 118.50 1960 ---- ---- ---- ---- 122.50 +1.60 120.90 1965 ---- ---- ---- ---- 124.90 +1.60 123.30 1970 ---- ---- ---- ---- 127.40 +1.70 125.70 1975 ---- ---- ---- ---- 129.90 +1.70 128.20 1980 ---- ---- ---- ---- 132.50 +1.70 130.80 1985 ---- ---- ---- ---- 135.10 +1.80 133.30 1990 ---- ---- ---- ---- 137.70 +1.80 135.90 1995 ---- ---- ---- ---- 140.40 +1.80 138.60 2000 ---- ---- ---- ---- 143.10 +1.80 141.30 2005 ---- ---- ---- ---- 145.80 +1.80 144.00 2010 ---- ---- ---- ---- 148.60 +1.80 146.80 2015 ---- ---- ---- ---- 151.50 +1.90 149.60 2020 ---- ---- ---- ---- 154.30 +1.90 152.40 2025 ---- ---- ---- ---- 157.20 +1.90 155.30 2030 ---- ---- ---- ---- 160.10 +1.90 158.20 2035 ---- ---- ---- ---- 163.10 +2.00 161.10 2040 ---- ---- ---- ---- 166.10 +2.00 164.10 2045 ---- ---- ---- ---- 169.10 +2.00 167.10 2050 ---- ---- ---- ---- 172.20 +2.10 170.10 2055 ---- ---- ---- ---- 175.20 +2.00 173.20 2060 ---- ---- ---- ---- 178.40 +2.10 176.30 2065 ---- ---- ---- ---- 181.50 +2.10 179.40 2070 ---- ---- ---- ---- 184.70 +2.10 182.60 2075 ---- ---- ---- ---- 188.00 +2.20 185.80 2080 ---- ---- ---- ---- 191.20 +2.20 189.00 2085 ---- ---- ---- ---- 194.50 +2.20 192.30 2090 ---- ---- ---- ---- 197.80 +2.20 195.60 2095 ---- ---- ---- ---- 201.20 +2.30 198.90 2100 ---- ---- ---- ---- 204.60 +2.30 202.30 2105 ---- ---- ---- ---- 208.00 +2.30 205.70 2110 ---- ---- ---- ---- 211.50 +2.40 209.10 2115 ---- ---- ---- ---- 215.00 +2.40 212.60 2120 ---- ---- ---- ---- 218.50 +2.40 216.10 2125 ---- ---- ---- ---- 222.00 +2.40 219.60 2130 ---- ---- ---- ---- 225.60 +2.40 223.20 2135 ---- ---- ---- ---- 229.20 +2.40 226.80 2140 ---- ---- ---- ---- 232.90 +2.50 230.40 2145 ---- ---- ---- ---- 236.50 +2.40 234.10 2150 ---- ---- ---- ---- 240.20 +2.50 237.70 2155 ---- ---- ---- ---- 244.00 +2.60 241.40 2160 ---- ---- ---- ---- 247.70 +2.50 245.20 2165 ---- ---- ---- ---- 251.50 +2.60 248.90 2170 ---- ---- ---- ---- 255.30 +2.60 252.70 2175 ---- ---- ---- ---- 259.10 +2.60 256.50 2180 ---- ---- ---- ---- 263.00 +2.70 260.30 2185 ---- ---- ---- ---- 266.80 +2.60 264.20 2190 ---- ---- ---- ---- 270.70 +2.60 268.10 2195 ---- ---- ---- ---- 274.60 +2.60 272.00 2200 ---- ---- ---- ---- 278.60 +2.70 275.90 2205 ---- ---- ---- ---- 282.50 +2.70 279.80 2210 ---- ---- ---- ---- 286.50 +2.70 283.80 2220 ---- ---- ---- ---- 294.50 +2.80 291.70 2230 ---- ---- ---- ---- 302.60 +2.80 299.80 2240 ---- ---- ---- ---- 310.70 +2.80 307.90 2250 ---- ---- ---- ---- 318.90 +2.90 316.00 2260 ---- ---- ---- ---- 327.10 +2.90 324.20 2270 ---- ---- ---- ---- 335.40 +2.90 332.50 2275 ---- ---- ---- ---- 339.60 ---- ---- 2280 ---- ---- ---- ---- 343.80 +3.00 340.80 2290 ---- ---- ---- ---- 352.20 +3.00 349.20 2300 ---- ---- ---- ---- 360.60 +3.00 357.60 2310 ---- ---- ---- ---- 369.20 +3.10 366.10 2325 ---- ---- ---- ---- 382.00 +3.10 378.90 2350 ---- ---- ---- ---- 403.70 +3.20 400.50 2375 ---- ---- ---- ---- 425.60 +3.20 422.40 2400 ---- ---- ---- ---- 447.80 +3.20 444.60 2425 ---- ---- ---- ---- 470.30 +3.40 466.90 2450 ---- ---- ---- ---- 492.90 +3.40 489.50 2475 ---- ---- ---- ---- 515.80 +3.40 512.40 2500 ---- ---- ---- ---- 538.90 +3.50 535.40 OMG APR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 13.40 +.30 13.10 1525 ---- ---- ---- ---- 15.60 +.30 15.30 1550 ---- ---- ---- ---- 18.10 +.30 17.80 1575 ---- ---- ---- ---- 20.90 +.30 20.60 1600 ---- ---- ---- ---- 24.10 +.40 23.70 1625 ---- ---- ---- ---- 27.70 +.50 27.20 1650 ---- ---- ---- ---- 31.60 +.50 31.10 1675 ---- ---- ---- ---- 36.00 +.60 35.40 1680 ---- ---- ---- ---- 36.90 ---- ---- 1690 ---- ---- ---- ---- 38.80 +.60 38.20 1700 ---- ---- ---- ---- 40.80 +.70 40.10 1710 ---- ---- ---- ---- 42.80 +.60 42.20 1720 ---- ---- ---- ---- 45.00 +.70 44.30 1730 ---- ---- ---- ---- 47.20 +.80 46.40 1740 ---- ---- ---- ---- 49.50 +.80 48.70 1750 ---- ---- ---- ---- 51.90 +.80 51.10 1760 ---- ---- ---- ---- 54.30 +.80 53.50 1770 ---- ---- ---- ---- 56.90 +.90 56.00 1775 ---- ---- ---- ---- 58.20 ---- ---- 1780 ---- ---- ---- ---- 59.50 +.90 58.60 1785 ---- ---- ---- ---- 60.90 +1.00 59.90 1790 ---- ---- ---- ---- 62.20 +.90 61.30 1795 ---- ---- ---- ---- 63.60 +.90 62.70 1800 ---- ---- ---- ---- 65.10 +1.00 64.10 1805 ---- ---- ---- ---- 66.50 +1.00 65.50 1810 ---- ---- ---- ---- 68.00 +1.00 67.00 1815 ---- ---- ---- ---- 69.50 +1.10 68.40 1820 ---- ---- ---- ---- 71.00 +1.10 69.90 1825 ---- ---- ---- ---- 72.50 +1.00 71.50 1830 ---- ---- ---- ---- 74.10 +1.10 73.00 1835 ---- ---- ---- ---- 75.70 +1.10 74.60 1840 ---- ---- ---- ---- 77.30 +1.10 76.20 1845 ---- ---- ---- ---- 78.90 +1.10 77.80 1850 ---- ---- ---- ---- 80.60 +1.20 79.40 1855 ---- ---- ---- ---- 82.30 +1.20 81.10 1860 ---- ---- ---- ---- 84.00 +1.20 82.80 1865 ---- ---- ---- ---- 85.70 +1.20 84.50 1870 ---- ---- ---- ---- 87.50 +1.20 86.30 1875 ---- ---- ---- ---- 89.30 +1.30 88.00 1880 ---- ---- ---- ---- 91.10 +1.30 89.80 1885 ---- ---- ---- ---- 93.00 +1.30 91.70 1890 ---- ---- ---- ---- 94.90 +1.30 93.60 1895 ---- ---- ---- ---- 96.80 +1.30 95.50 1900 ---- ---- ---- ---- 98.80 +1.40 97.40 1905 ---- ---- ---- ---- 100.80 +1.40 99.40 1910 ---- ---- ---- ---- 102.80 +1.40 101.40 1915 ---- ---- ---- ---- 104.80 +1.40 103.40 1920 ---- ---- ---- ---- 106.90 +1.40 105.50 1925 ---- ---- ---- ---- 109.00 +1.40 107.60 1930 ---- ---- ---- ---- 111.20 +1.50 109.70 1935 ---- ---- ---- ---- 113.40 +1.50 111.90 1940 ---- ---- ---- ---- 115.60 +1.50 114.10 1945 ---- ---- ---- ---- 117.90 +1.60 116.30 1950 ---- ---- ---- ---- 120.20 +1.60 118.60 1955 ---- ---- ---- ---- 122.60 +1.60 121.00 1960 ---- ---- ---- ---- 125.00 +1.70 123.30 1965 ---- ---- ---- ---- 127.40 +1.70 125.70 1970 ---- ---- ---- ---- 129.90 +1.70 128.20 1975 ---- ---- ---- ---- 132.40 +1.80 130.60 1980 ---- ---- ---- ---- 134.90 +1.70 133.20 1985 ---- ---- ---- ---- 137.50 +1.80 135.70 1990 ---- ---- ---- ---- 140.10 +1.80 138.30 1995 ---- ---- ---- ---- 142.80 +1.80 141.00 2000 ---- ---- ---- ---- 145.50 +1.80 143.70 2005 ---- ---- ---- ---- 148.30 +1.90 146.40 2010 ---- ---- ---- ---- 151.10 +1.90 149.20 2015 ---- ---- ---- ---- 153.90 +1.90 152.00 2020 ---- ---- ---- ---- 156.70 +1.90 154.80 2025 ---- ---- ---- ---- 159.60 +1.90 157.70 2030 ---- ---- ---- ---- 162.50 +1.90 160.60 2035 ---- ---- ---- ---- 165.50 +2.00 163.50 2040 ---- ---- ---- ---- 168.50 +2.00 166.50 2045 ---- ---- ---- ---- 171.50 +2.00 169.50 2050 ---- ---- ---- ---- 174.60 +2.10 172.50 2055 ---- ---- ---- ---- 177.70 +2.10 175.60 2060 ---- ---- ---- ---- 180.80 +2.10 178.70 2065 ---- ---- ---- ---- 183.90 +2.10 181.80 2070 ---- ---- ---- ---- 187.10 +2.20 184.90 2075 ---- ---- ---- ---- 190.30 +2.20 188.10 2080 ---- ---- ---- ---- 193.60 +2.20 191.40 2085 ---- ---- ---- ---- 196.90 +2.30 194.60 2090 ---- ---- ---- ---- 200.20 +2.30 197.90 2095 ---- ---- ---- ---- 203.50 +2.30 201.20 2100 ---- ---- ---- ---- 206.90 +2.30 204.60 2105 ---- ---- ---- ---- 210.30 +2.30 208.00 2110 ---- ---- ---- ---- 213.70 +2.30 211.40 2115 ---- ---- ---- ---- 217.20 +2.30 214.90 2120 ---- ---- ---- ---- 220.70 +2.30 218.40 2125 ---- ---- ---- ---- 224.30 +2.40 221.90 2130 ---- ---- ---- ---- 227.80 +2.40 225.40 2135 ---- ---- ---- ---- 231.40 +2.40 229.00 2140 ---- ---- ---- ---- 235.10 +2.50 232.60 2145 ---- ---- ---- ---- 238.70 +2.50 236.20 2150 ---- ---- ---- ---- 242.40 +2.50 239.90 2155 ---- ---- ---- ---- 246.10 +2.50 243.60 2160 ---- ---- ---- ---- 249.90 +2.60 247.30 2165 ---- ---- ---- ---- 253.60 +2.50 251.10 2170 ---- ---- ---- ---- 257.40 +2.60 254.80 2175 ---- ---- ---- ---- 261.20 +2.60 258.60 2180 ---- ---- ---- ---- 265.10 +2.70 262.40 2185 ---- ---- ---- ---- 268.90 +2.60 266.30 2190 ---- ---- ---- ---- 272.80 +2.70 270.10 2195 ---- ---- ---- ---- 276.70 +2.70 274.00 2200 ---- ---- ---- ---- 280.60 +2.70 277.90 2205 ---- ---- ---- ---- 284.50 +2.70 281.80 2210 ---- ---- ---- ---- 288.50 +2.70 285.80 2220 ---- ---- ---- ---- 296.50 +2.80 293.70 2230 ---- ---- ---- ---- 304.50 +2.80 301.70 2240 ---- ---- ---- ---- 312.60 +2.80 309.80 2250 ---- ---- ---- ---- 320.80 +2.90 317.90 2260 ---- ---- ---- ---- 329.00 +2.90 326.10 2270 ---- ---- ---- ---- 337.20 +2.90 334.30 2275 ---- ---- ---- ---- 341.40 ---- ---- 2280 ---- ---- ---- ---- 345.60 +3.00 342.60 2290 ---- ---- ---- ---- 354.00 +3.00 351.00 2300 ---- ---- ---- ---- 362.40 +3.00 359.40 2310 ---- ---- ---- ---- 370.90 +3.10 367.80 2325 ---- ---- ---- ---- 383.70 +3.10 380.60 2350 ---- ---- ---- ---- 405.30 +3.20 402.10 2375 ---- ---- ---- ---- 427.10 +3.20 423.90 2400 ---- ---- ---- ---- 449.30 +3.30 446.00 2425 ---- ---- ---- ---- 471.60 +3.30 468.30 2450 ---- ---- ---- ---- 494.20 +3.40 490.80 2475 ---- ---- ---- ---- 517.00 +3.40 513.60 2500 ---- ---- ---- ---- 540.00 +3.50 536.50 OMG MAY25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 9.70 +.20 9.50 1525 ---- ---- ---- ---- 11.70 +.30 11.40 1550 ---- ---- ---- ---- 14.00 +.40 13.60 1575 ---- ---- ---- ---- 16.60 +.40 16.20 1600 ---- ---- ---- ---- 19.50 +.40 19.10 1625 ---- ---- ---- ---- 22.90 +.50 22.40 1650 ---- ---- ---- ---- 26.70 +.60 26.10 1675 ---- ---- ---- ---- 31.00 +.70 30.30 1700 ---- ---- ---- ---- 35.70 +.80 34.90 1710 ---- ---- ---- ---- 37.80 +.90 36.90 1720 ---- ---- ---- ---- 39.90 +.90 39.00 1725 ---- ---- ---- ---- 41.00 +.90 40.10 1730 ---- ---- ---- ---- 42.10 +.90 41.20 1740 ---- ---- ---- ---- 44.40 +1.00 43.40 1750 ---- ---- ---- ---- 46.80 +1.00 45.80 1760 ---- ---- ---- ---- 49.30 +1.10 48.20 1770 ---- ---- ---- ---- 51.80 +1.10 50.70 1780 ---- ---- ---- ---- 54.50 +1.10 53.40 1790 ---- ---- ---- ---- 57.30 +1.20 56.10 1795 ---- ---- ---- ---- 58.70 ---- ---- 1800 ---- ---- ---- ---- 60.10 +1.20 58.90 1805 ---- ---- ---- ---- 61.60 +1.30 60.30 1810 ---- ---- ---- ---- 63.10 +1.30 61.80 1815 ---- ---- ---- ---- 64.60 +1.30 63.30 1820 ---- ---- ---- ---- 66.10 +1.30 64.80 1825 ---- ---- ---- ---- 67.70 +1.40 66.30 1830 ---- ---- ---- ---- 69.30 +1.40 67.90 1835 ---- ---- ---- ---- 70.90 +1.40 69.50 1840 ---- ---- ---- ---- 72.50 +1.40 71.10 1845 ---- ---- ---- ---- 74.20 +1.50 72.70 1850 ---- ---- ---- ---- 75.90 +1.50 74.40 1855 ---- ---- ---- ---- 77.60 +1.50 76.10 1860 ---- ---- ---- ---- 79.40 +1.60 77.80 1865 ---- ---- ---- ---- 81.10 +1.60 79.50 1870 ---- ---- ---- ---- 82.90 +1.60 81.30 1875 ---- ---- ---- ---- 84.70 +1.60 83.10 1880 ---- ---- ---- ---- 86.60 +1.70 84.90 1885 ---- ---- ---- ---- 88.50 +1.70 86.80 1890 ---- ---- ---- ---- 90.40 +1.80 88.60 1895 ---- ---- ---- ---- 92.30 +1.80 90.50 1900 ---- ---- ---- ---- 94.30 +1.80 92.50 1905 ---- ---- ---- ---- 96.20 +1.80 94.40 1910 ---- ---- ---- ---- 98.20 +1.80 96.40 1915 ---- ---- ---- ---- 100.30 +1.90 98.40 1920 ---- ---- ---- ---- 102.30 +1.90 100.40 1925 ---- ---- ---- ---- 104.40 +1.90 102.50 1930 ---- ---- ---- ---- 106.50 +1.90 104.60 1935 ---- ---- ---- ---- 108.70 +2.00 106.70 1940 ---- ---- ---- ---- 110.80 +2.00 108.80 1945 ---- ---- ---- ---- 113.00 +2.00 111.00 1950 ---- ---- ---- ---- 115.30 +2.10 113.20 1955 ---- ---- ---- ---- 117.50 +2.10 115.40 1960 ---- ---- ---- ---- 119.80 +2.10 117.70 1965 ---- ---- ---- ---- 122.20 +2.20 120.00 1970 ---- ---- ---- ---- 124.50 +2.20 122.30 1975 ---- ---- ---- ---- 126.90 +2.20 124.70 1980 ---- ---- ---- ---- 129.40 +2.30 127.10 1985 ---- ---- ---- ---- 131.80 +2.30 129.50 1990 ---- ---- ---- ---- 134.40 +2.40 132.00 1995 ---- ---- ---- ---- 136.90 +2.30 134.60 2000 ---- ---- ---- ---- 139.50 +2.40 137.10 2005 ---- ---- ---- ---- 142.20 +2.50 139.70 2010 ---- ---- ---- ---- 144.80 +2.40 142.40 2015 ---- ---- ---- ---- 147.60 +2.50 145.10 2020 ---- ---- ---- ---- 150.30 +2.50 147.80 2025 ---- ---- ---- ---- 153.10 +2.50 150.60 2030 ---- ---- ---- ---- 155.90 +2.50 153.40 2035 ---- ---- ---- ---- 158.80 +2.60 156.20 2040 ---- ---- ---- ---- 161.70 +2.70 159.00 2045 ---- ---- ---- ---- 164.60 +2.70 161.90 2050 ---- ---- ---- ---- 167.60 +2.70 164.90 2055 ---- ---- ---- ---- 170.60 +2.80 167.80 2060 ---- ---- ---- ---- 173.60 +2.80 170.80 2065 ---- ---- ---- ---- 176.60 +2.80 173.80 2070 ---- ---- ---- ---- 179.70 +2.80 176.90 2075 ---- ---- ---- ---- 182.90 +2.90 180.00 2080 ---- ---- ---- ---- 186.00 +2.90 183.10 2085 ---- ---- ---- ---- 189.20 +2.90 186.30 2090 ---- ---- ---- ---- 192.40 +2.90 189.50 2095 ---- ---- ---- ---- 195.70 +3.00 192.70 2100 ---- ---- ---- ---- 199.00 +3.00 196.00 2105 ---- ---- ---- ---- 202.30 +3.00 199.30 2110 ---- ---- ---- ---- 205.60 +3.00 202.60 2115 ---- ---- ---- ---- 209.00 +3.10 205.90 2120 ---- ---- ---- ---- 212.40 +3.10 209.30 2125 ---- ---- ---- ---- 215.90 +3.20 212.70 2130 ---- ---- ---- ---- 219.40 +3.20 216.20 2135 ---- ---- ---- ---- 222.90 +3.20 219.70 2140 ---- ---- ---- ---- 226.40 +3.20 223.20 2145 ---- ---- ---- ---- 230.00 +3.30 226.70 2150 ---- ---- ---- ---- 233.60 +3.30 230.30 2155 ---- ---- ---- ---- 237.20 +3.30 233.90 2160 ---- ---- ---- ---- 240.80 +3.30 237.50 2165 ---- ---- ---- ---- 244.50 +3.30 241.20 2170 ---- ---- ---- ---- 248.20 +3.30 244.90 2175 ---- ---- ---- ---- 252.00 +3.40 248.60 2180 ---- ---- ---- ---- 255.70 +3.40 252.30 2185 ---- ---- ---- ---- 259.50 +3.40 256.10 2190 ---- ---- ---- ---- 263.30 +3.50 259.80 2195 ---- ---- ---- ---- 267.10 +3.50 263.60 2200 ---- ---- ---- ---- 271.00 +3.50 267.50 2205 ---- ---- ---- ---- 274.90 +3.60 271.30 2210 ---- ---- ---- ---- 278.80 +3.60 275.20 2215 ---- ---- ---- ---- 282.70 +3.60 279.10 2220 ---- ---- ---- ---- 286.60 +3.60 283.00 2225 ---- ---- ---- ---- 290.60 +3.70 286.90 2230 ---- ---- ---- ---- 294.50 +3.60 290.90 2240 ---- ---- ---- ---- 302.60 +3.70 298.90 2250 ---- ---- ---- ---- 310.60 +3.70 306.90 2260 ---- ---- ---- ---- 318.80 +3.80 315.00 2270 ---- ---- ---- ---- 327.00 +3.80 323.20 2280 ---- ---- ---- ---- 335.30 +3.90 331.40 2290 ---- ---- ---- ---- 343.60 +3.90 339.70 2300 ---- ---- ---- ---- 352.00 +3.90 348.10 2310 ---- ---- ---- ---- 360.50 +4.00 356.50 2320 ---- ---- ---- ---- 369.00 +4.10 364.90 2325 ---- ---- ---- ---- 373.20 +4.00 369.20 2330 ---- ---- ---- ---- 377.50 +4.00 373.50 2350 ---- ---- ---- ---- 394.70 +4.10 390.60 2375 ---- ---- ---- ---- 416.50 +4.20 412.30 2400 ---- ---- ---- ---- 438.50 +4.20 434.30 2425 ---- ---- ---- ---- 460.80 +4.40 456.40 2450 ---- ---- ---- ---- 483.30 +4.50 478.80 2475 ---- ---- ---- ---- 505.90 +4.50 501.40 2500 ---- ---- ---- ---- 528.80 +4.60 524.20 2525 ---- ---- ---- ---- 551.80 +4.60 547.20 OMG JUN25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 14.90 +.30 14.60 1525 ---- ---- ---- ---- 17.20 +.40 16.80 1550 ---- ---- ---- ---- 19.80 +.40 19.40 1575 ---- ---- ---- ---- 22.70 +.50 22.20 1600 ---- ---- ---- ---- 25.90 +.50 25.40 1625 ---- ---- ---- ---- 29.50 +.60 28.90 1650 ---- ---- ---- ---- 33.50 +.80 32.70 1675 ---- ---- ---- ---- 37.80 +.80 37.00 1700 ---- ---- ---- ---- 42.50 +.90 41.60 1710 ---- ---- ---- ---- 44.50 +.90 43.60 1720 ---- ---- ---- ---- 46.60 +1.00 45.60 1725 ---- ---- ---- ---- 47.60 +1.00 46.60 1730 ---- ---- ---- ---- 48.70 +1.00 47.70 1740 ---- ---- ---- ---- 50.90 +1.10 49.80 1750 ---- ---- ---- ---- 53.10 +1.10 52.00 1760 ---- ---- ---- ---- 55.40 +1.10 54.30 1770 ---- ---- ---- ---- 57.80 +1.10 56.70 1780 ---- ---- ---- ---- 60.30 +1.20 59.10 1790 ---- ---- ---- ---- 62.80 +1.20 61.60 1795 ---- ---- ---- ---- 64.10 ---- ---- 1800 ---- ---- ---- ---- 65.40 +1.30 64.10 1805 ---- ---- ---- ---- 66.80 +1.30 65.50 1810 ---- ---- ---- ---- 68.10 +1.30 66.80 1815 ---- ---- ---- ---- 69.50 +1.30 68.20 1820 ---- ---- ---- ---- 71.00 +1.40 69.60 1825 ---- ---- ---- ---- 72.40 +1.40 71.00 1830 ---- ---- ---- ---- 73.90 +1.50 72.40 1835 ---- ---- ---- ---- 75.40 +1.50 73.90 1840 ---- ---- ---- ---- 76.90 +1.50 75.40 1845 ---- ---- ---- ---- 78.50 +1.50 77.00 1850 ---- ---- ---- ---- 80.10 +1.60 78.50 1855 ---- ---- ---- ---- 81.70 +1.60 80.10 1860 ---- ---- ---- ---- 83.30 +1.60 81.70 1865 ---- ---- ---- ---- 85.00 +1.60 83.40 1870 ---- ---- ---- ---- 86.70 +1.60 85.10 1875 ---- ---- ---- ---- 88.50 +1.70 86.80 1880 ---- ---- ---- ---- 90.30 +1.70 88.60 1885 ---- ---- ---- ---- 92.10 +1.70 90.40 1890 ---- ---- ---- ---- 93.90 +1.70 92.20 1895 ---- ---- ---- ---- 95.80 +1.80 94.00 1900 ---- ---- ---- ---- 97.70 +1.80 95.90 1905 ---- ---- ---- ---- 99.70 +1.90 97.80 1910 ---- ---- ---- ---- 101.70 +1.90 99.80 1915 ---- ---- ---- ---- 103.70 +1.90 101.80 1920 ---- ---- ---- ---- 105.70 +1.90 103.80 1925 ---- ---- ---- ---- 107.80 +1.90 105.90 1930 ---- ---- ---- ---- 109.90 +1.90 108.00 1935 ---- ---- ---- ---- 112.10 +2.00 110.10 1940 ---- ---- ---- ---- 114.30 +2.10 112.20 1945 ---- ---- ---- ---- 116.50 +2.10 114.40 1950 ---- ---- ---- ---- 118.80 +2.10 116.70 1955 ---- ---- ---- ---- 121.10 +2.20 118.90 1960 ---- ---- ---- ---- 123.40 +2.20 121.20 1965 ---- ---- ---- ---- 125.80 +2.20 123.60 1970 ---- ---- ---- ---- 128.20 +2.30 125.90 1975 ---- ---- ---- ---- 130.60 +2.30 128.30 1980 ---- ---- ---- ---- 133.10 +2.30 130.80 1985 ---- ---- ---- ---- 135.60 +2.30 133.30 1990 ---- ---- ---- ---- 138.10 +2.30 135.80 1995 ---- ---- ---- ---- 140.70 +2.40 138.30 2000 ---- ---- ---- ---- 143.30 +2.40 140.90 2005 ---- ---- ---- ---- 145.90 +2.40 143.50 2010 ---- ---- ---- ---- 148.60 +2.50 146.10 2015 ---- ---- ---- ---- 151.30 +2.50 148.80 2020 ---- ---- ---- ---- 154.00 +2.50 151.50 2025 ---- ---- ---- ---- 156.80 +2.50 154.30 2030 ---- ---- ---- ---- 159.60 +2.50 157.10 2035 ---- ---- ---- ---- 162.50 +2.60 159.90 2040 ---- ---- ---- ---- 165.40 +2.70 162.70 2045 ---- ---- ---- ---- 168.30 +2.70 165.60 2050 ---- ---- ---- ---- 171.20 +2.70 168.50 2055 ---- ---- ---- ---- 174.20 +2.80 171.40 2060 ---- ---- ---- ---- 177.20 +2.80 174.40 2065 ---- ---- ---- ---- 180.20 +2.80 177.40 2070 ---- ---- ---- ---- 183.30 +2.80 180.50 2075 ---- ---- ---- ---- 186.40 +2.90 183.50 2080 ---- ---- ---- ---- 189.50 +2.90 186.60 2085 ---- ---- ---- ---- 192.70 +2.90 189.80 2090 ---- ---- ---- ---- 195.90 +3.00 192.90 2095 ---- ---- ---- ---- 199.10 +3.00 196.10 2100 ---- ---- ---- ---- 202.30 +2.90 199.40 2105 ---- ---- ---- ---- 205.60 +3.00 202.60 2110 ---- ---- ---- ---- 208.90 +3.00 205.90 2115 ---- ---- ---- ---- 212.30 +3.10 209.20 2120 ---- ---- ---- ---- 215.60 +3.10 212.50 2125 ---- ---- ---- ---- 219.00 +3.10 215.90 2130 ---- ---- ---- ---- 222.50 +3.20 219.30 2135 ---- ---- ---- ---- 225.90 +3.20 222.70 2140 ---- ---- ---- ---- 229.40 +3.20 226.20 2145 ---- ---- ---- ---- 232.90 +3.20 229.70 2150 ---- ---- ---- ---- 236.40 +3.20 233.20 2155 ---- ---- ---- ---- 240.00 +3.30 236.70 2160 ---- ---- ---- ---- 243.60 +3.40 240.20 2165 ---- ---- ---- ---- 247.20 +3.40 243.80 2170 ---- ---- ---- ---- 250.80 +3.40 247.40 2175 ---- ---- ---- ---- 254.50 +3.40 251.10 2180 ---- ---- ---- ---- 258.10 +3.40 254.70 2185 ---- ---- ---- ---- 261.90 +3.50 258.40 2190 ---- ---- ---- ---- 265.60 +3.50 262.10 2195 ---- ---- ---- ---- 269.30 +3.40 265.90 2200 ---- ---- ---- ---- 273.10 +3.50 269.60 2205 ---- ---- ---- ---- 276.90 +3.50 273.40 2210 ---- ---- ---- ---- 280.80 +3.60 277.20 2215 ---- ---- ---- ---- 284.60 +3.60 281.00 2220 ---- ---- ---- ---- 288.50 +3.60 284.90 2225 ---- ---- ---- ---- 292.40 +3.70 288.70 2230 ---- ---- ---- ---- 296.30 +3.70 292.60 2240 ---- ---- ---- ---- 304.20 +3.70 300.50 2250 ---- ---- ---- ---- 312.10 +3.70 308.40 2260 ---- ---- ---- ---- 320.20 +3.80 316.40 2270 ---- ---- ---- ---- 328.30 +3.80 324.50 2280 ---- ---- ---- ---- 336.50 +3.90 332.60 2290 ---- ---- ---- ---- 344.70 +3.90 340.80 2300 ---- ---- ---- ---- 353.10 +4.00 349.10 2310 ---- ---- ---- ---- 361.50 +4.00 357.50 2320 ---- ---- ---- ---- 369.90 +4.00 365.90 2325 ---- ---- ---- ---- 374.20 +4.00 370.20 2330 ---- ---- ---- ---- 378.50 +4.10 374.40 2350 ---- ---- ---- ---- 395.70 +4.20 391.50 2375 ---- ---- ---- ---- 417.40 +4.20 413.20 2400 ---- ---- ---- ---- 439.40 +4.30 435.10 2425 ---- ---- ---- ---- 461.60 +4.30 457.30 2450 ---- ---- ---- ---- 484.00 +4.40 479.60 2475 ---- ---- ---- ---- 506.50 +4.40 502.10 2500 ---- ---- ---- ---- 529.20 +4.60 524.60 2525 ---- ---- ---- ---- 552.00 +4.70 547.30 1625 ---- ---- ---- 4.667A 4.769 ---- ---- 1650 ---- 4.740B 4.417A 4.740B 4.519 -.127 4.646 1675 ---- 4.490B 4.167A 4.490B 4.269 -.127 4.396 1700 ---- 4.240B 3.917A 4.240B 4.019 -.127 4.146 1725 ---- 4.151B 3.618A 4.151B 3.769 -.127 3.896 1750 ---- 3.941B 3.366A 3.941B 3.519 -.127 3.646 1775 ---- 3.689B 3.120A 3.689B 3.269 -.127 3.396 1800 ---- 3.444B 2.870A 3.444B 3.019 -.127 3.146 1825 ---- 3.192B 2.618A 3.192B 2.769 -.127 2.896 1850 ---- 2.940B 2.373A 2.940B 2.519 -.128 2.647 1875 ---- 2.695B 2.121A 2.695B 2.270 -.128 2.398 1900 ---- 2.440B 1.880A 2.440B 2.022 -.127 2.149 1925 ---- 2.192B 1.632A 2.192B 1.774 -.129 1.903 1950 ---- 1.944B 1.384A 1.944B 1.529 -.130 1.659 1975 ---- 1.701B 1.152A 1.701B 1.287 -.131 1.418 2000 ---- 1.458B .917A 1.458B 1.051 -.133 1.184 2015 ---- ---- ---- .792A .914 ---- ---- 2020 ---- ---- ---- .747A .869 ---- ---- 2025 ---- 1.215B .702A 1.215B .825 -.134 .959 2030 ---- ---- ---- .666A .781 ---- ---- 2035 ---- ---- ---- .630A .738 ---- ---- 2040 ---- 1.080B .584A 1.080B .696 -.134 .830 2045 ---- 1.030B .549A 1.030B .655 -.133 .788 2050 ---- .991B .519A .991B .616 -.131 .747 2055 ---- .941B .479A .941B .577 -.130 .707 2060 ---- .901B .449A .901B .540 -.128 .668 2065 ---- .861B .417A .861B .504 -.126 .630 2070 ---- .811B .380A .811B .470 -.123 .593 2075 ---- .771B .358A .771B .436 -.122 .558 2080 ---- .731B .328A .731B .404 -.119 .523 2085 ---- .694B .299A .694B .373 -.116 .489 2090 .356 .650B .265A .401B .343 -.114 1 .457 1 1 2095 ---- .606B .242A .606B .315 -.111 .426 2 2 2100 .358 .573B .220A .451B .288 -.109 1 .397 13 13 2105 .334 .540B .200A .421B .262 -.106 2 .368 2110 .308 .506B .181A .391B .238 -.103 1 .341 2115 ---- .473B .164A .473B .216 -.099 .315 2120 .258 .441B .148A .332B .195 -.096 1 .291 2125 .233 .408B .133A .133A .175 -.092 1 .267 23 19 2130 ---- .379B .120A .374B .158 -.087 .245 2135 .195 .351B .108A .178B .142 -.082 2 .224 2140 .208 .324B .096A .096A .127 -.078 9 .205 2 2 2145 .092 .298B .086A .086A .114 -.073 1 .187 4 2150 .171 .274B .078A .098A .102 -.068 14 .170 132 28 2155 ---- .252B .070A .252B .091 -.063 .154 3 2160 .092 .230B .062A .101B .082 -.058 1 .140 1 2165 ---- .209B .055A .206B .073 -.054 .127 2 2170 ---- .192B .049A .189B .065 -.050 .115 2175 ---- .173B .044A .167B .058 -.046 .104 4 2180 ---- .159B .039A .157B .051 -.044 .095 2 4 2185 .054 .144B .035A .057B .045 -.041 2 .086 2190 .045 .129B .031A .050B .040 -.038 1 .078 5 5 2195 ---- .118B .027A .118B .035 -.036 .071 2200 ---- .107B .023A .107B .031 -.033 .064 3 2205 ---- .096B .021A .095B .028 -.030 .058 2210 ---- .087B .019A .087B .025 -.027 .052 4 2215 .028 .078B .016A .028B .022 -.025 11 .047 4 2220 ---- .071B .015A .070B .020 -.023 .043 2 5 2225 ---- .063B .013A .063B .018 -.021 .039 1 5 2230 ---- .057B .012A .057B .016 -.019 .035 2235 ---- .051B .013A .051B .015 -.016 .031 7 9 2240 ---- .046B .013A .046B .013 -.015 .028 5 2245 ---- .041B .013A .041B .012 -.013 .025 10 10 2250 ---- .036B .012A .036B .011 -.012 .023 1 2255 ---- .032B .011A .032B .010 -.010 .020 2260 ---- .029B .011A .029B .009 -.010 .019 10 11 2265 ---- .026B .010A .026B .009 -.008 .017 4 5 2270 ---- .023B .010A .023B .008 -.008 .016 20 2275 ---- .020B .009A .020B .007 -.007 .014 2280 ---- .018B .008A .018B .007 -.006 .013 4 2285 ---- .016B .008A .016B .006 -.006 .012 2290 ---- .014B .007A .014B .006 -.005 .011 2295 ---- .013B .007A .013B .005 -.006 .011 2300 ---- ---- .006A .006A .005 -.005 .010 56 2305 ---- ---- .006A .006A .005 -.004 .009 6 2310 ---- ---- .006A .006A .004 -.005 .009 2315 ---- ---- .006A .006A .004 -.004 .008 2320 ---- ---- .005A .005A .004 -.004 .008 2325 ---- ---- .005A .005A .003 -.004 .007 5 2330 ---- ---- .005A .005A .003 -.004 .007 6 2335 ---- ---- ---- ---- .003 -.003 .006 1 2340 ---- ---- ---- ---- .003 -.003 .006 2345 ---- ---- ---- ---- .003 -.003 .006 4 2350 ---- ---- ---- ---- .002 -.003 .005 9 2355 ---- ---- ---- ---- .002 -.003 .005 5 2360 ---- ---- ---- ---- .002 -.003 .005 8 2365 ---- ---- ---- ---- .002 -.003 .005 3 2370 ---- ---- ---- ---- .002 -.002 .004 2375 ---- ---- ---- ---- .002 -.002 .004 2380 ---- ---- ---- ---- .002 -.002 .004 4 2385 ---- ---- ---- ---- .002 -.002 .004 2 2390 ---- ---- ---- ---- .002 -.002 .004 4 2395 ---- ---- ---- ---- .001 -.002 .003 4 2400 ---- ---- ---- ---- .001 -.002 .003 7 2405 ---- ---- ---- ---- .001 -.002 .003 2410 ---- ---- ---- ---- .001 -.002 .003 3 2415 ---- ---- ---- ---- .001 -.002 .003 2420 ---- ---- ---- ---- .001 -.002 .003 16 2425 ---- ---- ---- ---- .001 -.002 .003 1 2430 ---- ---- ---- ---- .001 -.001 .002 2 2435 ---- ---- ---- ---- .001 -.001 .002 2440 ---- ---- ---- ---- .001 -.001 .002 2445 ---- ---- ---- ---- .001 -.001 .002 5 2450 ---- ---- ---- ---- .001 -.001 .002 2 2455 ---- ---- ---- ---- .001 -.001 .002 7 2460 ---- ---- ---- ---- .001 -.001 .002 10 2465 ---- ---- ---- ---- .001 -.001 .002 6 2470 ---- ---- ---- ---- .001 -.001 .002 2475 ---- ---- ---- ---- .001 -.001 .002 17 2480 ---- ---- ---- ---- .001 -.001 .002 15 2485 ---- ---- ---- ---- .001 -.001 .002 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 .001 2 2650 ---- ---- ---- ---- .001 .000 .001 2675 ---- ---- ---- ---- .001 .000 .001 2700 ---- ---- ---- ---- .001 .000 .001 2725 ---- ---- ---- ---- .001 .000 .001 2750 ---- ---- ---- ---- .001 .000 .001 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2 2875 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option CALL 1125 ---- ---- ---- 9.650A 9.769 ---- ---- 1150 ---- 9.801B 9.400A 9.801B 9.519 -.127 9.646 1175 ---- 9.551B 9.150A 9.551B 9.269 -.127 9.396 1200 ---- 9.301B 8.900A 9.301B 9.019 -.127 9.146 1225 ---- 9.051B 8.650A 9.051B 8.769 -.127 8.896 1250 ---- 8.802B 8.400A 8.802B 8.519 -.127 8.646 1275 ---- 8.552B 8.150A 8.552B 8.269 -.127 8.396 1300 ---- 8.302B 7.899A 8.302B 8.019 -.127 8.146 1325 ---- 8.052B 7.649A 8.052B 7.769 -.127 7.896 1350 ---- 7.802B 7.399A 7.802B 7.519 -.127 7.646 1375 ---- 7.552B 7.149A 7.552B 7.269 -.127 7.396 1400 ---- 7.302B 6.900A 7.302B 7.019 -.127 7.146 1425 ---- 7.053B 6.650A 7.053B 6.769 -.127 6.896 1450 ---- 6.803B 6.400A 6.803B 6.519 -.127 6.646 1475 ---- 6.553B 6.150A 6.553B 6.269 -.127 6.396 1500 ---- 6.303B 5.900A 6.303B 6.019 -.127 6.146 1525 ---- 6.053B 5.649A 6.053B 5.769 -.127 5.896 1550 ---- 5.803B 5.399A 5.803B 5.519 -.127 5.646 1575 ---- 5.554B 5.149A 5.554B 5.270 -.127 5.397 1600 ---- 5.304B 4.899A 5.304B 5.020 -.127 5.147 1625 ---- 5.054B 4.650A 5.054B 4.771 -.128 4.899 1650 ---- 4.805B 4.400A 4.805B 4.522 -.128 4.650 1675 ---- 4.556B 4.152A 4.556B 4.274 -.127 4.401 1700 ---- 4.307B 3.904A 4.307B 4.026 -.127 4.153 1725 ---- 4.059B 3.657A 4.059B 3.778 -.128 3.906 1750 ---- 3.812B 3.411A 3.812B 3.531 -.128 3.659 1775 ---- 3.566B 3.166A 3.566B 3.285 -.128 3.413 1800 ---- 3.321B 2.923A 3.321B 3.040 -.129 3.169 1825 ---- 3.078B 2.652A 3.078B 2.797 -.128 2.925 1850 ---- 2.836B 2.415A 2.836B 2.556 -.127 2.683 1875 ---- 2.723B 2.177A 2.723B 2.318 -.127 2.445 1900 ---- 2.485B 1.946A 2.485B 2.085 -.125 2.210 3 1915 ---- ---- ---- 1.831A 1.947 ---- ---- 1920 ---- ---- ---- 1.791A 1.902 ---- ---- 1925 ---- 2.247B 1.721A 2.247B 1.857 -.123 1.980 1 1 1930 ---- ---- ---- 1.703A 1.812 ---- ---- 1935 ---- ---- ---- 1.660A 1.768 ---- ---- 1940 ---- 1.987B 1.616A 1.987B 1.724 -.122 1.846 1945 ---- 1.942B 1.574A 1.942B 1.680 -.122 1.802 1950 ---- 2.016B 1.511A 2.016B 1.637 -.121 1.758 3 191 1955 ---- 1.840B 1.491A 1.840B 1.594 -.121 1.715 1960 ---- 1.810B 1.450A 1.810B 1.552 -.119 1.671 1965 ---- 1.766B 1.409A 1.766B 1.510 -.119 1.629 1970 ---- 1.726B 1.369A 1.726B 1.468 -.118 1.586 1975 ---- 1.793B 1.308A 1.793B 1.427 -.117 1.544 1 20 1980 ---- 1.639B 1.291A 1.639B 1.386 -.118 1.504 1985 ---- 1.595B 1.252A 1.595B 1.346 -.117 1.463 1990 ---- 1.553B 1.215A 1.553B 1.306 -.116 1.422 1995 ---- 1.511B 1.177A 1.511B 1.267 -.115 1.382 2000 ---- 1.577B 1.119A 1.577B 1.228 -.114 1.342 1 69 2005 ---- 1.434B 1.104A 1.434B 1.190 -.113 1.303 2010 ---- 1.393B 1.069A 1.393B 1.153 -.112 1.265 2015 ---- 1.353B 1.034A 1.353B 1.116 -.111 1.227 2020 ---- 1.314B 1.001A 1.314B 1.080 -.110 1.190 2025 ---- 1.377B .944A 1.377B 1.044 -.109 1.153 6 2030 ---- 1.236B .936A 1.236B 1.009 -.108 1.117 2035 ---- 1.198B .900A 1.198B .975 -.106 1.081 2040 ---- 1.153B .869A 1.153B .941 -.105 1.046 2045 ---- 1.124B .835A 1.124B .908 -.104 1.012 2050 ---- 1.177B .783A 1.177B .876 -.102 .978 4 2055 ---- 1.044B .756A 1.044B .844 -.101 .945 1 2060 ---- 1.009B .727A 1.009B .814 -.099 .913 2065 ---- .975B .698A .975B .783 -.099 .882 2070 ---- .942B .671A .942B .754 -.096 .850 1 2075 .757 1.001B .640 .792B .725 -.095 8 .820 2 2080 ---- .876B .620A .876B .697 -.093 .790 2085 ---- .867B .594A .867B .670 -.091 2 .761 3 3 2090 .728 .903B .571A .797B .643 -.087 11 .730 6 2095 .647 .871B .544A .681B .618 -.087 5 .705 2100 .640 .841B .522 .619A .592 -.085 32 .677 61 40 2105 .695 .809B .500A .500A .568 -.084 2 .652 4 2 2110 .667 .780B .479A .479A .544 -.082 1 .626 1 7 2115 .588 .752B .459A .459A .521 -.081 1 .602 6 2120 .615 .721B .439A .439A .499 -.079 2 .578 70 63 2125 .528 .696B .420A .531B .478 -.076 4 .554 104 77 2130 .588 .668B .402A .526B .457 -.074 11 .531 21 20 2135 .553 .641B .384A .487B .437 -.073 23 .510 7 15 2140 .391 .617B .367A .401A .417 -.071 8 .488 8 46 2145 ---- .593B .350A .593B .399 -.069 2 .468 4 87 2150 .449 .569B .334 .427B .381 -.067 38 .448 21 242 2155 .480 .545B .320A .320A .363 -.065 2 .428 3 19 2160 .503 .521B .303A .457B .347 -.063 2 .410 4 21 2165 ---- .500B .291A .497B .331 -.061 .392 12 6 2170 ---- .481B .276A .481B .315 -.059 .374 14 15 2175 .321 .458B .263A .263A .301 -.057 26 .358 76 67 2180 .303 .441B .252A .285A .287 -.055 27 .342 9 33 2185 .284 .420B .239A .239A .273 -.053 7 .326 9 2190 .271 .402B .228A .228A .260 -.051 3 .311 19 14 2195 .323 .385B .218A .218A .248 -.049 2 .297 255 2200 .351 .369B .205 .264 .236 -.048 154 .284 90 142 2205 .297 .353B .197A .259B .225 -.046 4 .271 16 2210 .229 .340B .188A .244B .214 -.044 8 .258 3 16 2215 .291 .325B .179A .232B .204 -.042 9 .246 1 22 2220 .268 .311B .170A .170A .194 -.041 8 .235 2 20 2225 .247 .297B .162A .162A .185 -.039 68 .224 21 22 2230 .189 .282B .154A .201B .176 -.037 12 .213 3 17 2235 ---- .270B .147A .270B .168 -.035 .203 32 2240 .222 .257B .140A .140A .160 -.034 24 .194 11 32 2245 ---- .245B .133A .245B .152 -.033 .185 3 19 2250 .203 .234B .127A .127A .145 -.031 29 .176 112 531 2255 .215 .224B .121A .121A .138 -.030 2 .168 8 2260 .202 .213B .115A .115A .132 -.028 5 .160 18 328 2265 .158 .204B .109A .142B .126 -.026 11 .152 1 48 2270 ---- .194B .104A .194B .120 -.025 .145 10 2275 .101 .185B .099A .111A .114 -.025 22 .139 1 184 2280 .132 .177B .095A .144B .109 -.023 3 .132 3 23 2285 .126 .169B .090A .090A .104 -.022 2 .126 11 2290 ---- .161B .086A .161B .099 -.021 .120 84 2295 ---- .153B .082A .153B .095 -.020 .115 11 2300 .135 .146B .078A .100B .090 -.019 31 .109 274 527 2305 ---- .139B .075A .139B .086 -.018 .104 13 2310 ---- .133B .071A .133B .082 -.017 .099 4 49 2315 ---- .127B .068A .127B .079 -.016 .095 13 24 2320 .080 .121B .065A .082B .075 -.016 22 .091 37 2325 .064 .115B .062A .078B .072 -.014 11 .086 25 668 2330 .074 .110B .060A .075B .068 -.015 5 .083 1 181 2335 ---- .105B .057A .105B .065 -.014 .079 5 33 2340 ---- .100B .055A .100B .062 -.013 1 .075 4 53 2345 .070 .095B .052A .065B .060 -.012 4 .072 108 2350 .068 .091B .050 .062B .057 -.012 104 .069 216 390 2355 ---- .087B .048A .087B .054 -.012 .066 67 2360 .065 .083B .046A .067B .052 -.011 5 .063 82 2365 ---- .079B .044A .079B .050 -.010 .060 1 58 2370 .050 .076B .042A .042A .047 -.010 5 .057 16 20 2375 ---- .072B .040A .072B .045 -.010 52 .055 6 227 2380 ---- .069B .039A .069B .043 -.009 .052 4 29 2385 ---- .066B .037A .066B .041 -.009 .050 100 2390 ---- .063B .036A .063B .039 -.009 .048 2 81 2395 ---- .060B .034A .060B .038 -.008 .046 79 2400 ---- .057B .033A .057B .036 -.008 2 .044 587 599 2405 ---- .055B .032A .055B .034 -.008 .042 3 106 2410 ---- .052B .030A .052B .033 -.007 .040 30 2415 .035 .050B .029A .035 .031 -.008 4 .039 15 52 2420 ---- .048B .028A .048B .030 -.007 .037 8 47 2425 ---- .046B .027A .046B .029 -.007 .036 54 270 2430 ---- .044B .026A .044B .027 -.007 .034 17 34 2435 ---- .042B .025A .042B .026 -.007 .033 1 149 2440 ---- .040B .024A .040B .025 -.007 .032 1 7 2445 ---- .039B .023A .039B .024 -.006 .030 30 2450 .024 .037B .023A .023A .023 -.006 1 .029 21 348 2455 ---- .036B .022A .036B .022 -.006 .028 55 2460 ---- .034B .021A .034B .021 -.006 .027 1 33 2465 ---- .033B .020A .033B .020 -.006 .026 38 2470 ---- .032B .020A .031B .019 -.006 .025 105 2475 ---- .031B .019A .031B .019 -.005 53 .024 74 102 2480 ---- .029B .019A .029B .018 -.005 .023 29 2485 ---- .028B .018A .028B .017 -.006 .023 25 2490 ---- .027B .017A .027B .017 -.005 .022 12 2495 ---- .026B .017A .026B .016 -.005 .021 26 2500 .021 .025B .013 .016B .015 -.005 25 .020 10 499 2505 ---- .024B .016A .024B .015 -.005 .020 26 2510 ---- .023B .015A .023B .014 -.005 .019 8 50 2515 ---- .022B .015A .022B .014 -.005 .019 6 37 2520 ---- .022B .015A .022B .013 -.005 .018 79 2525 .016 .021B .014A .014A .013 -.004 9 .017 1 146 2530 ---- .020B .014A .019B .013 -.004 .017 45 2535 ---- .019B .013A .019B .012 -.005 .017 36 2540 ---- .019B .013A .019B .012 -.004 .016 1 38 2545 ---- .018B .013A .018B .011 -.005 .016 19 57 2550 .015 .017B .012A .012A .011 -.004 1 .015 1 366 2555 ---- .017B .012A .017B .011 -.004 .015 8 2560 ---- .016B .012A .015B .010 -.004 .014 1 159 2565 ---- .015B .011A .015B .010 -.004 .014 40 2570 .013 .015B .011A .011A .010 -.004 1 .014 11 2575 ---- .014B .011A .014B .010 -.003 .013 220 2580 ---- ---- .010A .010A .009 -.004 1 .013 1 38 2585 ---- ---- .010A .010A .009 -.004 .013 11 2590 ---- ---- .010A .010A .009 -.004 .013 21 2595 ---- ---- .010A .010A .009 -.003 .012 23 2600 ---- ---- .009A .009A .008 -.004 .012 17 937 2605 ---- ---- .009A .009A .008 -.004 .012 7 44 2610 ---- ---- .009A .009A .008 -.004 .012 12 2615 ---- ---- .009A .009A .008 -.003 .011 15 2620 ---- ---- .008A .008A .008 -.003 .011 15 2625 ---- ---- .008A .008A .007 -.004 .011 14 87 2630 ---- ---- .008A .008A .007 -.004 .011 16 2635 ---- ---- .008A .008A .007 -.004 .011 18 2640 ---- ---- .008A .008A .007 -.003 .010 1 26 2645 ---- ---- .007A .007A .007 -.003 .010 18 2650 ---- ---- .008A .008A .006 -.004 .010 133 2655 ---- ---- .008A .008A .006 -.004 .010 12 2660 .007 .007 .007 .007 .006 -.004 31 .010 5 39 2665 ---- ---- .007A .007A .006 -.004 .010 47 2670 ---- ---- .007A .007A .006 -.003 .009 16 52 2675 ---- ---- .007A .007A .006 -.003 .009 5 52 2680 ---- ---- .007A .007A .006 -.003 .009 1 24 2685 ---- ---- .007A .007A .006 -.003 .009 23 2700 ---- ---- .006A .006A .005 -.004 .009 25 238 2725 .006 .006 .006 .006 .005 -.003 1 .008 2 81 2750 ---- ---- .005A .005A .004 -.003 .007 5 87 2775 ---- ---- .005A .005A .004 -.003 .007 1 59 2800 ---- ---- .005A .005A .004 -.002 .006 713 2825 ---- ---- .004A .004A .003 -.003 .006 118 2850 ---- ---- .004A .004A .003 -.003 .006 179 2875 .003 .003 .003 .003 .003 -.002 4 .005 36 2900 ---- ---- .003A .003A .003 -.002 .005 144 2925 ---- ---- .003A .003A .002 -.003 .005 125 2950 ---- ---- .003A .003A .002 -.002 .004 24 2975 ---- ---- ---- ---- .002 -.002 .004 75 3000 ---- ---- ---- ---- .002 -.002 .004 273 3025 .002 .002 .002 .002 .002 -.001 1 .003 18 3050 ---- ---- ---- ---- .002 -.001 .003 97 3075 ---- ---- ---- ---- .002 -.001 .003 30 3100 ---- ---- ---- ---- .002 -.001 .003 704 3125 ---- ---- ---- ---- .002 -.001 .003 23 3150 ---- ---- ---- ---- .002 .000 .002 66 3175 ---- ---- ---- ---- .002 .000 .002 33 3200 ---- ---- ---- ---- .001 -.001 .002 307 3225 ---- ---- ---- ---- .001 -.001 .002 26 3250 ---- ---- ---- ---- .001 -.001 .002 165 3275 ---- ---- ---- ---- .001 -.001 .002 24 3300 ---- ---- ---- ---- .001 -.001 .002 83 3325 ---- ---- ---- ---- .001 -.001 .002 14 3350 ---- ---- ---- ---- .001 .000 .001 20 3375 ---- ---- ---- ---- .001 .000 .001 4 3400 ---- ---- ---- ---- .001 .000 .001 52 3425 ---- ---- ---- ---- .001 .000 .001 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 ---- 14.034B 13.654A 14.034B 13.769 -.127 13.896 750 ---- 13.783B 13.404A 13.783B 13.519 -.127 13.646 775 ---- 13.534B 13.153A 13.534B 13.269 -.127 13.396 800 ---- 13.310B 12.884A 13.310B 13.019 -.127 1 13.146 1 825 ---- 13.034B 12.653A 13.034B 12.769 -.127 12.896 850 ---- 12.785B 12.403A 12.785B 12.519 -.127 12.646 875 ---- 12.535B 12.153A 12.535B 12.269 -.127 12.396 900 ---- 12.285B 11.903A 12.285B 12.019 -.127 12.146 925 ---- 12.036B 11.652A 12.036B 11.769 -.127 11.896 950 ---- 11.775B 11.403A 11.775B 11.519 -.127 11.646 975 ---- 11.536B 11.153A 11.536B 11.269 -.127 11.396 1000 ---- 11.286B 10.902A 11.286B 11.019 -.127 11.146 1025 ---- 11.026B 10.652A 11.026B 10.769 -.127 10.896 1050 ---- 10.787B 10.401A 10.787B 10.519 -.127 10.646 1075 ---- 10.527B 10.152A 10.527B 10.269 -.127 10.396 1100 ---- 10.277B 9.901A 10.277B 10.019 -.127 10.146 1125 ---- 10.038B 9.652A 10.038B 9.769 -.127 9.896 1150 ---- 9.778B 9.401A 9.778B 9.519 -.127 9.646 1175 ---- 9.528B 9.152A 9.528B 9.269 -.127 9.396 1200 ---- 9.279B 8.906A 9.279B 9.019 -.127 9.146 1225 ---- 9.029B 8.656A 9.029B 8.769 -.127 8.896 1250 ---- 8.779B 8.400A 8.779B 8.519 -.127 8.646 1275 ---- 8.530B 8.151A 8.530B 8.269 -.127 8.396 1300 ---- 8.280B 7.900A 8.280B 8.019 -.127 8.146 1325 ---- 8.030B 7.651A 8.030B 7.769 -.127 7.896 1350 ---- 7.781B 7.401A 7.781B 7.519 -.127 7.646 1375 ---- 7.531B 7.150A 7.531B 7.269 -.127 7.396 1400 ---- 7.281B 6.900A 7.281B 7.019 -.127 7.146 1425 ---- 7.032B 6.650A 7.032B 6.769 -.127 6.896 1450 ---- 6.782B 6.399A 6.782B 6.519 -.127 6.646 1475 ---- 6.532B 6.150A 6.532B 6.269 -.127 6.396 1500 ---- 6.283B 5.900A 6.283B 6.019 -.127 6.146 1525 ---- 6.034B 5.650A 6.034B 5.770 -.126 5.896 1550 ---- 5.784B 5.402A 5.784B 5.521 -.126 5.647 1575 ---- 5.536B 5.153A 5.536B 5.272 -.126 5.398 1600 ---- 5.288B 4.905A 5.288B 5.024 -.126 5.150 1625 ---- 5.041B 4.658A 5.041B 4.778 -.126 4.904 1650 ---- 4.794B 4.414A 4.794B 4.532 -.125 4.657 1675 ---- 4.549B 4.170A 4.549B 4.287 -.126 4.413 1700 ---- 4.306B 3.934A 4.306B 4.043 -.126 4.169 1725 ---- 4.063B 3.661A 4.063B 3.802 -.126 3.928 1750 ---- 3.822B 3.423A 3.822B 3.562 -.126 3.688 1775 ---- 3.728B 3.185A 3.728B 3.325 -.126 3.451 3 1800 ---- 3.488B 2.954A 3.488B 3.091 -.123 3.214 1825 ---- 3.256B 2.723A 3.256B 2.861 -.123 2.984 1850 ---- 3.024B 2.503A 3.024B 2.636 -.122 2.758 25 1875 2.631 2.792B 2.287A 2.287A 2.416 -.119 1 2.535 3 31 1900 ---- 2.575B 2.079A 2.575B 2.203 -.116 2.319 1 117 1915 ---- ---- ---- 1.983A 2.079 ---- ---- 1920 ---- ---- ---- 1.943A 2.039 ---- ---- 1925 1.999 2.359B 1.879A 2.089B 1.998 -.115 1 2.113 1 6 1930 ---- ---- ---- 1.865A 1.958 ---- ---- 1935 ---- ---- ---- 1.826A 1.919 ---- ---- 1940 ---- 2.122B 1.787A 2.122B 1.879 -.113 1.992 1945 ---- 2.068B 1.750A 2.068B 1.841 -.111 1.952 1950 ---- 2.143B 1.687A 2.143B 1.802 -.111 1.913 5 1955 ---- 1.991B 1.675A 1.991B 1.764 -.109 1.873 1960 ---- 1.951B 1.639A 1.951B 1.726 -.110 1.836 1965 ---- 1.912B 1.603A 1.912B 1.689 -.108 1.797 1970 ---- 1.872B 1.562A 1.872B 1.653 -.106 1.759 1975 ---- 1.945B 1.511A 1.945B 1.616 -.107 1.723 2 1980 ---- 1.795B 1.494A 1.795B 1.580 -.105 1.685 1985 ---- 1.758B 1.460A 1.758B 1.545 -.104 1.649 1990 ---- 1.720B 1.424A 1.720B 1.510 -.102 1.612 1995 ---- 1.683B 1.394A 1.683B 1.475 -.103 1.578 2000 ---- 1.756B 1.343A 1.756B 1.441 -.102 1.543 1 112 2005 ---- 1.609B 1.328A 1.609B 1.408 -.099 1.507 2010 ---- 1.573B 1.294A 1.573B 1.375 -.099 1.474 2015 ---- 1.537B 1.265A 1.537B 1.342 -.097 1.439 2020 ---- 1.502B 1.232A 1.502B 1.310 -.096 1.406 2025 ---- 1.567B 1.183A 1.567B 1.278 -.095 1.373 2 2030 ---- 1.440B 1.174A 1.440B 1.247 -.094 1.341 2035 ---- 1.407B 1.145A 1.407B 1.216 -.093 1.309 2040 ---- 1.373B 1.114A 1.373B 1.186 -.091 1.277 2045 ---- 1.342B 1.070A 1.342B 1.156 -.091 1.247 2050 1.171 1.405B 1.039A 1.193B 1.127 -.089 9 1.216 4 2 2055 ---- 1.278B 1.010A 1.278B 1.098 -.088 1.186 2 2 2060 ---- 1.247B .983A 1.247B 1.070 -.088 1.158 2065 ---- 1.203B .957A 1.202B 1.042 -.086 1.128 2070 ---- 1.274B .931A 1.273B 1.015 -.085 1.100 2075 ---- 1.243B .906A 1.242B .988 -.084 1.072 4 2080 ---- 1.212B .881A 1.211B .962 -.083 1.045 2085 ---- 1.183B .857A 1.182B .936 -.082 1.018 2090 ---- 1.153B .833A 1.152B .911 -.080 .991 2095 ---- 1.124B .810A 1.123B .887 -.079 .966 28 28 2100 .960 1.099B .785A .919B .862 -.078 33 .940 56 78 2105 ---- 1.068B .763A 1.062B .839 -.076 10 .915 22 22 2110 .861 1.041B .741A .741A .815 -.076 2 .891 29 23 2115 ---- 1.013B .720A 1.013B .793 -.074 13 .867 1 2120 ---- .988B .700A .986B .771 -.072 .843 60 61 2125 ---- .963B .680A .963B .749 -.071 5 .820 177 269 2130 ---- .936B .660A .936B .728 -.071 5 .799 5 4 2135 ---- .911B .641A .911B .707 -.070 .777 27 2140 ---- .886B .623A .884B .687 -.068 .755 1 30 2145 ---- .862B .605A .861B .667 -.068 .735 125 2150 .585 .841B .585 .694B .648 -.066 28 .714 19 91 2155 ---- .816B .570A .814B .629 -.065 .694 4 6 2160 ---- .794B .553A .791B .611 -.064 1 .675 1 35 2165 ---- .772B .537A .771B .593 -.063 .656 2170 ---- .751B .521A .751B .575 -.062 .637 2 2175 ---- .731B .506A .731B .558 -.061 .619 97 2180 ---- .711B .491A .711B .542 -.059 .601 11 2185 ---- .691B .476A .691B .526 -.058 .584 10 2190 ---- .669B .462A .669B .510 -.057 .567 2195 ---- .652B .448A .649B .495 -.056 .551 1 1 2200 .590 .631B .435A .517B .480 -.055 28 .535 20 532 2205 ---- .615B .422A .615B .466 -.054 .520 1 2 2210 .482 .596B .409A .538B .452 -.053 10 .505 6 22 2215 ---- .580B .397A .580B .438 -.052 10 .490 2220 .418 .562B .385A .385A .425 -.051 4 .476 39 43 2225 ---- .550B .373A .550B .412 -.050 3 .462 71 51 2230 ---- .532B .362A .532B .400 -.049 1 .449 1 3 2235 ---- .516B .351A .516B .388 -.047 .435 7 2240 ---- .501B .341A .501B .376 -.046 3 .422 8 2245 ---- .491B .330A .491B .365 -.045 .410 14 2250 .425 .476B .320A .320A .354 -.044 355 .398 15 451 2255 ---- .462B .311A .462B .343 -.043 .386 3 7 2260 .350 .449B .301A .360B .332 -.043 5 .375 6 2265 ---- .436B .292A .436B .322 -.042 .364 10 2270 ---- .422B .283A .422B .313 -.040 .353 1 1 2275 .395 .411B .275A .328B .303 -.040 15 .343 10 234 2280 ---- .399B .267A .399B .294 -.039 .333 12 2285 ---- .387B .259A .387B .285 -.038 .323 2 21 2290 ---- .375B .251A .375B .277 -.037 1 .314 30 2295 ---- .364B .244A .364B .268 -.036 .304 25 2300 .305 .354B .236A .282B .260 -.036 143 .296 429 1727 2305 .264 .344B .229A .229A .253 -.034 7 .287 7 9 2310 ---- .334B .222A .334B .245 -.034 1 .279 47 2315 ---- .324B .216A .324B .238 -.032 .270 81 2320 ---- .314B .209A .314B .231 -.032 26 .263 103 2325 ---- .305B .203A .304B .224 -.031 .255 8 284 2330 ---- .296B .197A .296B .217 -.031 .248 1 42 2335 ---- .287B .191A .287B .211 -.029 .240 8 15 2340 ---- .279B .186A .278B .205 -.028 .233 5 22 2345 ---- .271B .180A .271B .199 -.028 .227 4 2350 .240 .263B .175A .208B .193 -.027 143 .220 84 602 2355 .195 .255B .170A .202B .187 -.027 10 .214 38 2360 .170 .248B .165A .196B .182 -.026 23 .208 13 32 2365 ---- .240B .160A .240B .177 -.025 1 .202 11 2370 ---- .233B .156A .233B .172 -.024 .196 12 19 2375 .177 .227B .151A .185B .167 -.024 19 .191 20 187 2380 ---- .220B .147A .220B .162 -.023 .185 22 2385 ---- .214B .143A .214B .158 -.022 .180 17 66 2390 ---- .208B .139A .208B .153 -.022 .175 6 18 2395 ---- .202B .135A .201B .149 -.021 1 .170 10 21 2400 .180 .196B .131A .152A .145 -.020 188 .165 462 1295 2405 ---- .190B .128A .190B .141 -.020 .161 16 53 2410 ---- .185B .124A .185B .137 -.019 .156 1 20 2415 ---- .180B .121A .179B .133 -.019 .152 4 11 2420 ---- .175B .118A .174B .129 -.019 .148 2 15 2425 ---- .170B .115A .169B .126 -.018 .144 102 2430 ---- .165B .112A .165B .122 -.018 .140 14 2435 ---- .160B .108A .160B .119 -.017 .136 7 2440 ---- .156B .106A .156B .116 -.017 .133 16 2445 ---- .152B .103A .151B .113 -.016 1 .129 5 39 2450 .139 .147B .100 .117B .110 -.016 28 .126 35 375 2455 ---- .143B .097A .143B .107 -.015 .122 17 2460 .097 .139B .095A .111B .104 -.015 7 .119 1 25 2465 .113 .136B .093A .119B .102 -.014 1 .116 10 131 2470 ---- .132B .090A .132B .099 -.014 .113 12 24 2475 .107 .129B .088A .103B .096 -.014 12 .110 2 219 2480 ---- .125B .086A .125B .094 -.013 .107 20 2485 ---- .122B .084A .122B .092 -.013 .105 24 2490 ---- .119B .082A .119B .089 -.013 .102 18 2495 ---- .115B .080A .115B .087 -.012 .099 5 2500 .112 .113B .077A .089 .085 -.012 234 .097 217 2558 2505 ---- .109B .076A .109B .083 -.011 .094 75 2510 ---- .107B .074A .107B .081 -.011 .092 13 2515 ---- .104B .072A .104B .079 -.011 .090 59 2520 ---- .101B .070A .101B .077 -.011 .088 17 2525 .080 .099B .069A .069A .075 -.011 2 .086 144 2530 ---- .096B .067A .096B .073 -.011 .084 13 2535 ---- .094B .065A .094B .071 -.011 1 .082 8 2540 ---- .091B .064A .091B .070 -.010 .080 27 2545 ---- .089B .063A .089B .068 -.010 .078 16 2550 ---- .087B .061A .087B .067 -.009 2 .076 593 2555 ---- .085B .060A .085B .065 -.010 3 .075 11 2560 ---- .083B .059A .083B .064 -.009 3 .073 23 2565 ---- .081B .057A .081B .062 -.009 3 .071 46 2570 ---- .079B .056A .079B .061 -.009 .070 47 2575 ---- .077B .055A .077B .059 -.009 .068 244 2580 ---- .075B .054A .075B .058 -.009 2 .067 27 2585 ---- .073B .053A .073B .057 -.008 .065 22 2590 ---- .071B .052A .071B .055 -.009 .064 18 2595 ---- .070B .051A .070B .054 -.009 .063 12 2600 .051 .068B .050A .055B .053 -.008 6 .061 2 786 2605 ---- .067B .050A .067B .052 -.008 .060 17 2610 ---- .065B .049A .065B .051 -.008 .059 5 2615 ---- .064B .048A .064B .050 -.008 .058 1 13 2620 ---- .062B .047A .062B .049 -.008 .057 2 2625 ---- .061B .046A .061B .048 -.007 .055 315 2630 ---- .059B .045A .059B .047 -.007 .054 4 2635 ---- .058B .044A .058B .046 -.007 .053 233 2640 ---- .057B .043A .057B .045 -.007 .052 5 2645 ---- .055B .042A .055B .044 -.007 .051 11 2650 ---- .055B .041A .055B .043 -.007 .050 1 649 2655 ---- .053B .041A .053B .042 -.007 2 .049 7 2660 ---- .052B .040A .052B .041 -.007 3 .048 11 2665 ---- .051B .039A .051B .041 -.007 .048 3 3 2670 ---- .050B .038A .050B .040 -.007 .047 2 2675 ---- .049B .038A .049B .039 -.007 5 .046 89 2680 ---- .048B .037A .048B .038 -.007 .045 156 2700 ---- .044B .035A .044B .035 -.007 6 .042 3 1815 2725 ---- .041B .032A .041B .032 -.007 3 .039 2 38 2750 ---- .037B .029A .037B .030 -.006 203 .036 1 384 2775 ---- ---- .027A .027A .027 -.006 1 .033 38 2800 .030 .031B .026A .026A .025 -.005 5 .030 3 1007 2825 ---- ---- .024A .024A .023 -.005 .028 301 2850 .022 .022 .022 .022 .022 -.004 3 .026 1 667 2875 ---- ---- .021A .021A .020 -.005 .025 223 2900 .023 .023 .018 .019 .019 -.004 18 .023 2 946 2925 ---- ---- .019A .019A .018 -.004 .022 294 2950 .018 .018 .016 .016 .017 -.003 4 .020 46 2975 ---- ---- .017A .017A .016 -.003 .019 19 3000 .017 .017 .014 .014 .015 -.003 13 .018 111 3871 3025 ---- ---- .015A .015A .014 -.003 .017 51 3050 ---- ---- .015A .015A .013 -.003 .016 31 3075 ---- ---- .014A .014A .013 -.003 .016 272 3100 ---- ---- .014A .014A .012 -.004 1 .016 241 3125 .012 .012 .012 .012 .012 -.003 8 .015 25 37 3150 .012 .012 .012 .012 .011 -.003 3 .014 155 3175 ---- ---- ---- ---- .011 -.002 .013 5 3200 ---- ---- .012A .012A .010 -.003 .013 1 519 3225 ---- ---- ---- ---- .010 -.002 .012 8 3250 .011 .011 .010 .010 .010 -.002 3 .012 97 3275 ---- ---- ---- ---- .009 -.002 .011 6 3300 ---- ---- ---- ---- .009 -.002 .011 117 3325 ---- ---- .010A .010A .009 -.002 .011 14 3350 ---- ---- .010A .010A .009 -.002 .011 72 3375 ---- ---- ---- ---- .008 -.002 .010 2 3400 .011 .011 .010A .010A .008 -.002 1 .010 88 3425 ---- ---- .009A .009A .008 -.002 .010 116 3450 ---- ---- .009A .009A .008 -.002 .010 31 3475 ---- ---- ---- ---- .008 -.001 .009 4 3500 ---- ---- ---- ---- .007 -.002 .009 2684 3525 ---- ---- .008A .008A .007 -.002 .009 5 3550 ---- ---- .008A .008A .007 -.002 .009 47 3575 ---- ---- .008A .008A .007 -.002 .009 3 3600 ---- ---- .008A .008A .007 -.002 .009 166 3625 ---- ---- .008A .008A .007 -.002 .009 26 3650 ---- ---- ---- ---- .007 -.001 .008 4 3675 ---- ---- ---- ---- .007 -.001 .008 3700 ---- ---- ---- ---- .006 -.002 .008 260 3725 ---- ---- ---- ---- .006 -.002 .008 9 3750 ---- ---- ---- ---- .006 -.002 .008 8 3775 ---- ---- ---- ---- .006 -.002 .008 2 3800 ---- ---- ---- ---- .006 -.002 .008 9 3825 ---- ---- ---- ---- .006 -.002 .008 7 3850 ---- ---- ---- ---- .006 -.002 .008 21 3875 ---- ---- ---- ---- .006 -.002 .008 3900 ---- ---- ---- ---- .006 -.001 .007 2 3925 ---- ---- ---- ---- .006 -.001 .007 4 3950 ---- ---- ---- ---- .006 -.001 .007 16 3975 ---- ---- ---- ---- .005 -.002 .007 4000 ---- ---- ---- ---- .005 -.002 .007 2172 4025 ---- ---- ---- ---- .005 -.002 .007 4050 ---- ---- ---- ---- .005 -.002 .007 25 4075 ---- ---- ---- ---- .005 -.002 .007 13 4500 .007 .007 .007 .006A .004 -.001 2 .005 291 5000 .002 .002 .002 .002 .004 .000 5 .004 2044 6000 ---- ---- ---- ---- .003 .000 .003 463 7000 .003 .003 .003 .003 .002 -.001 1 .003 52 7500 ---- ---- ---- ---- .002 -.001 .003 80 8000 ---- ---- ---- ---- .002 .000 .002 53 9000 ---- ---- ---- ---- .002 .000 .002 55 10000 ---- ---- ---- ---- .002 +.001 .001 297 SO JAN24 Silver Option CALL 1150 ---- ---- ---- 9.718A 9.839 ---- ---- 1175 ---- 9.854B 9.469A 9.854B 9.589 -.130 9.719 1200 ---- 9.605B 9.219A 9.605B 9.339 -.130 9.469 1225 ---- 9.355B 8.969A 9.355B 9.089 -.130 9.219 1250 ---- 9.105B 8.718A 9.105B 8.839 -.130 8.969 1275 ---- 8.855B 8.469A 8.855B 8.589 -.130 8.719 1300 ---- 8.605B 8.219A 8.605B 8.339 -.130 8.469 1325 ---- 8.356B 7.970A 8.356B 8.089 -.130 8.219 1350 ---- 8.106B 7.720A 8.106B 7.839 -.130 7.969 1375 ---- 7.856B 7.469A 7.856B 7.589 -.130 7.719 1400 ---- 7.606B 7.220A 7.606B 7.339 -.130 7.469 1425 ---- 7.357B 6.970A 7.357B 7.089 -.130 7.219 1450 ---- 7.107B 6.720A 7.107B 6.839 -.130 6.969 1475 ---- 6.857B 6.470A 6.857B 6.589 -.130 6.719 1500 ---- 6.608B 6.221A 6.608B 6.339 -.130 6.469 1525 ---- 6.358B 5.972A 6.358B 6.089 -.131 6.220 1550 ---- 6.109B 5.725A 6.109B 5.841 -.130 5.971 1575 ---- 5.861B 5.478A 5.861B 5.593 -.130 5.723 1600 ---- 5.615B 5.232A 5.615B 5.347 -.130 5.477 1625 ---- 5.369B 4.988A 5.369B 5.103 -.128 5.231 1650 ---- 5.148B 4.726A 5.148B 4.860 -.128 4.988 5 1675 ---- 4.881B 4.505A 4.881B 4.618 -.126 4.744 1700 ---- 4.664B 4.230A 4.664B 4.379 -.125 4.504 2 1725 ---- 4.425B 3.996A 4.425B 4.141 -.125 4.266 109 1750 ---- 4.300B 3.762A 4.300B 3.906 -.123 4.029 15 1775 ---- 4.070B 3.537A 4.070B 3.674 -.123 3.797 1800 ---- 3.830B 3.303A 3.830B 3.445 -.123 3.568 31 1825 ---- 3.600B 3.087A 3.600B 3.220 -.122 3.342 67 1850 3.032 3.380B 2.870A 2.870A 3.000 -.122 1 3.122 5 1875 2.807 3.150B 2.654A 2.872B 2.786 -.120 1 2.906 1 1900 ---- 2.938B 2.449A 2.938B 2.578 -.119 2.697 14 1925 ---- 2.729B 2.259A 2.729B 2.377 -.117 2.494 3 1945 ---- ---- ---- 2.128A 2.222 ---- ---- 1950 ---- 2.520B 2.069A 2.520B 2.184 -.115 2.299 1 1955 ---- ---- ---- 2.055A 2.146 ---- ---- 1960 ---- ---- ---- 2.019A 2.109 ---- ---- 1965 ---- ---- ---- 1.984A 2.072 ---- ---- 1970 ---- 2.254B 1.947A 2.254B 2.036 -.112 2.148 1975 ---- 2.322B 1.889A 2.322B 1.999 -.113 2.112 3 1980 ---- 2.178B 1.878A 2.178B 1.963 -.112 2.075 1985 ---- 2.142B 1.844A 2.142B 1.928 -.111 2.039 1990 ---- 2.103B 1.810A 2.103B 1.893 -.110 2.003 1995 ---- 2.068B 1.776A 2.068B 1.858 -.110 1.968 2000 ---- 2.135B 1.719A 2.135B 1.824 -.109 1.933 6 5 2005 ---- 1.995B 1.709A 1.995B 1.790 -.108 1.898 2010 ---- 1.956B 1.678A 1.956B 1.756 -.108 1.864 2015 ---- 1.902B 1.644A 1.901B 1.723 -.107 1.830 2020 ---- 1.867B 1.613A 1.866B 1.690 -.106 1.796 2025 ---- 1.959B 1.559A 1.959B 1.658 -.106 1.764 2030 ---- 1.798B 1.551A 1.797B 1.626 -.105 1.731 2035 ---- 1.764B 1.521A 1.763B 1.594 -.105 1.699 2040 ---- 1.731B 1.491A 1.730B 1.563 -.103 1.666 2045 ---- 1.698B 1.462A 1.697B 1.532 -.103 1.635 2050 ---- 1.783B 1.409A 1.783B 1.501 -.103 5 1.604 5 6 2055 ---- 1.633B 1.407A 1.632B 1.471 -.101 1.572 2060 ---- 1.601B 1.377A 1.600B 1.442 -.100 1.542 2065 ---- 1.569B 1.323A 1.568B 1.412 -.100 1.512 2070 ---- 1.538B 1.295A 1.537B 1.383 -.100 1.483 2075 ---- 1.618B 1.265A 1.618B 1.355 -.098 1.453 1 2080 ---- 1.492B 1.240A 1.492B 1.327 -.098 1.425 2085 1.363 1.461B 1.214A 1.363 1.299 -.097 1 1.396 2090 ---- 1.533B 1.188A 1.532B 1.272 -.096 1.368 2095 1.281 1.503B 1.163A 1.314B 1.245 -.095 2 1.340 2100 1.416 1.475B 1.138A 1.475B 1.219 -.094 1 1.313 4 11 2105 ---- 1.445B 1.113A 1.444B 1.193 -.093 1.286 2110 ---- 1.417B 1.089A 1.416B 1.168 -.092 1.260 2 4 2115 1.093 1.389B 1.066A 1.207B 1.143 -.091 3 1.234 3 3 2120 1.047 1.361B 1.043A 1.056A 1.118 -.090 8 1.208 2 2125 ---- 1.332B 1.018A 1.332B 1.094 -.089 1.183 1 2130 ---- 1.304B .993A 1.298B 1.070 -.088 1.158 28 28 2135 ---- 1.278B .972A 1.276B 1.047 -.087 1.134 19 19 2140 ---- 1.251B .951A 1.243B 1.024 -.085 1.109 2145 ---- 1.227B .928A 1.221B 1.002 -.084 1.086 1 2150 ---- 1.201B .908A 1.199B .980 -.083 5 1.063 5 7 2155 ---- 1.175B .888A 1.175B .958 -.082 1.040 2 2160 ---- 1.152B .868A 1.145B .937 -.081 1.018 2165 ---- 1.126B .849A 1.123B .916 -.080 1 .996 29 28 2170 ---- 1.103B .830A 1.101B .896 -.078 1 .974 1 6 2175 ---- 1.079B .811A 1.079B .876 -.077 14 .953 1 5 2180 ---- 1.057B .793A 1.057B .856 -.076 .932 4 2185 ---- 1.034B .775A 1.034B .837 -.075 .912 4 2190 ---- 1.012B .757A 1.012B .818 -.074 .892 5 2195 ---- .990B .740A .990B .799 -.073 .872 2200 .817 .969B .722A .896B .781 -.072 20 .853 145 117 2205 ---- .948B .705A .948B .763 -.071 .834 2210 ---- .927B .689A .927B .746 -.070 .816 1 1 2215 ---- .907B .674A .905B .729 -.069 .798 1 2 2220 ---- .887B .658A .882B .712 -.068 .780 2225 ---- .868B .643A .860B .696 -.067 .763 9 9 2230 ---- .849B .629A .848B .680 -.066 1 .746 103 2235 .737 .831B .614A .764B .664 -.065 6 .729 7 2240 ---- .813B .600A .805B .649 -.064 .713 2245 ---- .795B .586A .793B .634 -.063 .697 2250 ---- .777B .573A .774B .620 -.062 7 .682 218 2255 ---- .759B .560A .753B .605 -.062 .667 1 2260 ---- .741B .547A .741B .592 -.060 .652 2265 ---- .725B .534A .725B .578 -.060 .638 9 2270 ---- .709B .522A .709B .565 -.059 .624 2275 ---- .693B .510A .693B .552 -.058 3 .610 28 37 2280 ---- .678B .498A .677B .539 -.057 .596 15 2285 .488 .663B .487A .565B .527 -.056 4 .583 12 2290 ---- .648B .476A .648B .515 -.055 .570 21 2295 ---- .636B .465A .636B .503 -.054 .557 361 2300 .610 .622B .454A .526B .492 -.053 26 .545 684 550 2305 ---- .608B .444A .608B .481 -.052 .533 9 2310 ---- .594B .434A .594B .470 -.051 .521 8 2315 ---- .581B .424A .581B .459 -.050 .509 23 2320 ---- .568B .415A .568B .449 -.049 .498 11 2325 ---- .555B .405A .555B .439 -.048 1 .487 165 2330 ---- .543B .396A .543B .429 -.047 .476 8 2335 ---- .531B .388A .531B .419 -.047 .466 4 2340 ---- .519B .379A .519B .410 -.045 1 .455 106 2345 ---- .508B .371A .508B .400 -.045 .445 9 2350 .369 .496B .362A .419B .391 -.044 101 .435 1 159 2355 ---- .485B .354A .484B .383 -.042 .425 10 10 2360 ---- .474B .346A .474B .374 -.042 .416 31 2365 ---- .464B .339A .463B .366 -.041 .407 18 2370 .377 .454B .331A .331A .358 -.040 2 .398 6 2375 ---- .444B .324A .443B .350 -.039 .389 11 20 2380 ---- .434B .317A .434B .342 -.038 .380 1 5 2385 .315 .424B .310A .310A .334 -.038 1 .372 10 2390 ---- .415B .303A .414B .327 -.037 .364 4 2395 .317 .406B .297A .343B .320 -.036 8 .356 1 1 2400 ---- .397B .290A .396B .313 -.035 8 .348 9 344 2405 ---- .388B .284A .387B .306 -.035 .341 10 2410 ---- .380B .278A .380B .300 -.033 .333 2415 ---- .371B .272A .371B .293 -.033 .326 6 2420 ---- .363B .266A .363B .287 -.032 .319 2425 ---- .355B .261A .355B .281 -.031 .312 71 2430 ---- .348B .255A .348B .275 -.031 .306 2 2435 ---- .340B .250A .340B .269 -.030 .299 7 7 2440 ---- .333B .244A .332B .263 -.030 1 .293 1 61 2445 ---- .325B .239A .325B .258 -.029 .287 9 2450 .250 .319B .234A .234A .252 -.029 8 .281 14 89 2455 ---- .312B .229A .312B .247 -.028 .275 2460 ---- .305B .224A .305B .242 -.027 .269 10 10 2465 ---- .298B .220A .298B .237 -.026 .263 2470 ---- .292B .216A .291B .232 -.026 .258 10 2475 ---- .287B .212A .287B .227 -.026 .253 1 2480 ---- .281B .207A .281B .223 -.024 .247 19 2485 ---- .275B .203A .275B .218 -.024 .242 17 2490 ---- .268B .199A .267B .214 -.023 .237 4 24 2495 .222 .263B .195A .195A .209 -.023 10 .232 12 10 2500 .250 .257B .192A .192A .205 -.023 50 .228 39 343 2505 ---- .252B .188A .251B .201 -.022 .223 18 2510 ---- .247B .184A .246B .197 -.022 .219 10 30 2515 ---- .242B .180A .241B .193 -.021 .214 10 2520 ---- .237B .177A .236B .189 -.021 .210 10 2525 .210 .232B .173A .231B .185 -.021 1 .206 11 2530 ---- .228B .170A .228B .182 -.019 .201 15 2535 ---- .223B .167A .223B .178 -.019 .197 5 2540 .181 .219B .164A .185B .174 -.020 8 .194 6 2545 ---- .214B .160A .213B .171 -.019 .190 44 2550 .174 .209B .157A .179B .168 -.018 10 .186 309 2555 ---- .205B .154A .205B .164 -.018 .182 2 2575 ---- .189B .143A .189B .152 -.017 .169 1 8 2600 ---- .172B .130A .172B .138 -.016 .154 4 1067 2625 ---- .157B .119A .157B .126 -.014 .140 15 2650 ---- .144B .109A .144B .115 -.013 8 .128 5 25 2675 ---- .131B .100A .131B .106 -.012 .118 2 90 2700 .110 .120B .092A .120B .097 -.012 3 .109 1 113 2725 ---- .111B .085A .111B .089 -.011 .100 56 2750 ---- .102B .078A .102B .082 -.011 .093 135 2775 ---- .093B .072A .093B .076 -.010 3 .086 3 27 2800 ---- .087B .068A .087B .071 -.009 2 .080 235 2825 ---- .080B .064A .080B .066 -.009 .075 21 2850 ---- .074B .059A .074B .061 -.009 .070 4 30 2875 ---- .069B .055A .069B .057 -.009 .066 2900 ---- .064B .052A .064B .053 -.009 .062 242 2925 ---- .060B .049A .060B .050 -.008 .058 6 2950 ---- .056B .046A .056B .046 -.009 .055 1 5 2975 ---- .053B .043A .053B .043 -.009 .052 8 43 3000 .038 .038 .038 .041B .041 -.008 1 .049 2 471 3025 ---- ---- .038A .038A .038 -.008 .046 27 3050 ---- ---- .036A .036A .036 -.008 .044 1 24 3075 ---- ---- .034A .034A .034 -.007 .041 7 19 3100 ---- ---- .033A .033A .032 -.007 .039 3 20 3125 ---- ---- .031A .031A .030 -.007 .037 14 3150 ---- ---- .030A .030A .029 -.007 .036 6 3175 .027 .027 .027 .027 .027 -.007 3 .034 10 3200 ---- ---- .027A .027A .026 -.006 .032 4 7 3225 ---- ---- .026A .026A .024 -.007 .031 14 3250 ---- ---- .025A .025A .023 -.007 .030 60 3275 ---- ---- .024A .024A .022 -.006 .028 15 3300 .020 .020 .020 .020 .021 -.006 5 .027 1 16 3325 ---- ---- .022A .022A .020 -.006 .026 12 3350 ---- ---- .021A .021A .019 -.006 .025 14 3375 ---- ---- .021A .021A .018 -.006 .024 2 40 3400 .019 .019 .016 .016 .018 -.005 13 .023 23 3425 ---- ---- .019A .019A .017 -.005 .022 3450 .017 .017 .015 .015 .016 -.005 6 .021 13 3475 ---- ---- .018A .018A .016 -.005 .021 3500 .018 .018 .014 .015B .015 -.005 20 .020 313 3525 ---- ---- .017A .017A .015 -.004 .019 3 3550 .015 .015 .013 .013 .014 -.005 8 .019 12 3575 ---- ---- .016A .016A .014 -.004 .018 63 3600 ---- ---- .016A .016A .013 -.004 .017 206 3800 ---- ---- .013A .013A .011 -.003 .014 233 4200 ---- ---- ---- ---- .008 -.001 .009 105 4300 ---- ---- .008A .008A .008 -.001 .009 169 5000 ---- ---- .005A .005A .007 +.001 .006 61 SO FEB24 Silver Option CALL 1150 ---- ---- ---- ---- 9.839 ---- ---- 1175 ---- ---- ---- ---- 9.589 -.130 9.719 1200 ---- ---- ---- ---- 9.339 -.130 9.469 1225 ---- ---- ---- ---- 9.089 -.130 9.219 1250 ---- ---- ---- ---- 8.839 -.130 8.969 1275 ---- ---- ---- ---- 8.589 -.130 8.719 1300 ---- ---- ---- ---- 8.339 -.130 8.469 1325 ---- ---- ---- ---- 8.089 -.130 8.219 1350 ---- ---- ---- ---- 7.839 -.130 7.969 1375 ---- ---- ---- ---- 7.589 -.130 7.719 1400 ---- ---- ---- ---- 7.339 -.130 7.469 1425 ---- ---- ---- ---- 7.089 -.130 7.219 1450 ---- ---- ---- ---- 6.839 -.130 6.969 1475 ---- ---- ---- ---- 6.589 -.130 6.719 1500 ---- ---- ---- ---- 6.341 -.130 6.471 1525 ---- ---- ---- ---- 6.093 -.130 6.223 1550 ---- ---- ---- ---- 5.847 -.129 5.976 1575 ---- ---- ---- ---- 5.602 -.129 5.731 1600 ---- ---- ---- ---- 5.359 -.129 5.488 1625 ---- ---- ---- ---- 5.118 -.128 5.246 1650 ---- ---- 4.734A 4.734A 4.879 -.127 5.006 1675 ---- 4.900B 4.500A 4.900B 4.642 -.127 4.769 1700 ---- 4.810B 4.266A 4.810B 4.408 -.126 4.534 1725 ---- 4.570B 4.040A 4.570B 4.177 -.124 4.301 1750 ---- 4.340B 3.810A 4.340B 3.949 -.124 4.073 9 1775 ---- 4.103B 3.590A 4.103B 3.725 -.122 3.847 1800 3.469 3.883B 3.369A 3.369A 3.505 -.121 1 3.626 8 1825 ---- 3.663B 3.159A 3.663B 3.289 -.121 3.410 3 3 1850 3.029 3.444B 2.949A 3.161B 3.079 -.119 1 3.198 2 1875 ---- 3.235B 2.749A 3.235B 2.875 -.117 2.992 4 1900 ---- 3.026B 2.559A 3.026B 2.677 -.116 2.793 2 1925 ---- 2.821B 2.369A 2.821B 2.486 -.114 2.600 1 1950 ---- 2.629B 2.189A 2.629B 2.302 -.112 2.414 1 1975 ---- 2.437B 2.019A 2.437B 2.127 -.109 2.236 3 2000 ---- 2.257B 1.859A 2.257B 1.960 -.106 2.066 2 2025 ---- 2.089B 1.709A 2.089B 1.802 -.102 1.904 2 2050 ---- 1.921B 1.559A 1.921B 1.653 -.098 1.751 2 2075 ---- 1.765B 1.424A 1.765B 1.513 -.094 1.607 2100 ---- 1.628B 1.297A 1.627B 1.383 -.090 1.473 2125 ---- 1.489B 1.182A 1.488B 1.261 -.086 1.347 10 2150 ---- 1.362B 1.072A 1.357B 1.149 -.081 1.230 2175 ---- 1.245B .974A 1.237B 1.045 -.077 1.122 60 2200 .886 1.136B .886 .997B .950 -.072 67 1.022 50 2225 ---- 1.037B .803A 1.033B .862 -.069 .931 12 2250 ---- .945B .730A .938B .783 -.064 .847 76 2275 ---- .859B .663A .857B .711 -.060 .771 5 2300 ---- .785B .603A .784B .646 -.056 .702 5 2325 ---- .714B .548A .714B .587 -.052 .639 4 2350 ---- .653B .499A .653B .534 -.048 .582 141 2375 ---- .596B .455A .596B .487 -.044 .531 7 2400 .423 .543B .416A .416A .445 -.040 200 .485 10 29 2425 ---- .496B .381A .496B .407 -.037 .444 107 2450 ---- .454B .349A .454B .373 -.033 .406 2 2475 ---- .416B .321A .416B .342 -.031 .373 7 2500 ---- .383B .295A .382B .315 -.028 .343 10 41 2525 ---- .350B .271A .350B .290 -.025 .315 59 2550 ---- .323B .251A .322B .268 -.023 .291 37 2575 ---- .299B .232A .299B .248 -.021 .269 14 2600 ---- .276B .216A .276B .230 -.019 .249 36 2625 ---- .254B .200A .254B .213 -.018 .231 18 2650 ---- .236B .187A .235B .198 -.017 .215 110 2675 .179 .219B .174A .193B .185 -.015 10 .200 13 2700 .167 .204B .162A .179B .172 -.014 10 .186 3 6 2725 ---- .190B .152A .190B .161 -.013 .174 5 2750 ---- .177B .143A .177B .151 -.012 .163 1 48 2775 ---- .166B .134A .166B .141 -.012 .153 1 8 2800 ---- .156B .126A .156B .133 -.011 .144 16 2825 ---- .146B .119A .146B .125 -.010 .135 13 2850 ---- .138B .112A .138B .118 -.009 .127 20 2875 ---- .129B .106A .129B .111 -.009 .120 1 6 2900 ---- .121B .100A .121B .105 -.009 .114 2 17 2925 ---- .115B .095A .115B .099 -.009 .108 11 2950 ---- .109B .090A .109B .094 -.008 .102 5 2975 ---- .102B .085A .102B .089 -.008 .097 4 3000 ---- .098B .082A .098B .084 -.008 .092 4 55 3025 ---- .092B .078A .092B .080 -.007 .087 3050 ---- .087B .074A .087B .076 -.007 .083 3 3075 ---- .083B .070A .083B .072 -.007 .079 1 3100 ---- .079B .067A .079B .069 -.007 .076 4 3125 ---- .075B .064A .075B .066 -.006 .072 3150 ---- .072B .061A .071B .063 -.006 .069 9 3175 ---- .068B .058A .068B .060 -.006 .066 3200 ---- .065B .056A .065B .057 -.006 .063 2 3225 ---- .062B .053A .062B .054 -.006 .060 2 3250 ---- .059B .051A .059B .052 -.006 .058 5 3275 ---- .057B .049A .056B .050 -.005 .055 3300 ---- .054B .047A .054B .048 -.005 .053 3325 ---- .052B .045A .052B .046 -.005 .051 3350 ---- ---- .044A .044A .044 -.005 .049 1 3375 ---- ---- .042A .042A .042 -.005 .047 36 3400 ---- ---- .040A .040A .040 -.005 .045 2 3425 ---- ---- .039A .039A .039 -.004 .043 3450 ---- ---- .038A .038A .038 -.004 .042 9 3475 ---- ---- .036A .036A .036 -.004 .040 15 3500 ---- ---- .035A .035A .035 -.004 .039 33 3525 ---- ---- .034A .034A .034 -.004 .038 5 3550 ---- ---- .033A .033A .033 -.003 .036 2 22 3575 ---- ---- .032A .032A .032 -.003 .035 7 4000 ---- ---- .021A .021A .021 -.002 .023 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 10.339 -.130 10.469 1125 ---- ---- ---- ---- 10.089 -.130 10.219 1150 ---- ---- ---- ---- 9.839 -.130 9.969 1175 ---- ---- ---- ---- 9.589 -.130 9.719 1200 ---- ---- ---- ---- 9.339 -.130 9.469 1225 ---- ---- ---- ---- 9.089 -.130 9.219 1250 ---- ---- ---- ---- 8.839 -.130 8.969 1275 ---- ---- ---- ---- 8.589 -.130 8.719 1300 ---- ---- ---- ---- 8.339 -.130 8.469 1325 ---- ---- ---- ---- 8.089 -.130 8.219 1350 ---- ---- ---- ---- 7.839 -.130 7.969 1375 ---- ---- ---- ---- 7.589 -.130 7.719 1400 ---- ---- ---- ---- 7.339 -.130 7.469 1425 ---- ---- ---- ---- 7.089 -.130 7.219 1450 ---- ---- ---- ---- 6.840 -.130 6.970 1475 ---- ---- ---- ---- 6.592 -.130 6.722 1500 ---- ---- ---- ---- 6.346 -.129 30 6.475 20 1525 ---- ---- ---- ---- 6.101 -.128 6.229 1550 ---- ---- ---- ---- 5.858 -.127 5.985 1575 ---- ---- ---- ---- 5.617 -.127 5.744 1600 ---- ---- 5.230A 5.230A 5.378 -.126 5.504 5 1625 ---- 5.313B 5.000A 5.313B 5.141 -.124 5.265 1650 ---- 5.302B 4.760A 5.302B 4.906 -.124 5.030 1675 ---- 5.071B 4.530A 5.071B 4.674 -.123 4.797 1700 ---- 4.829B 4.310A 4.829B 4.445 -.122 4.567 19 1725 ---- 4.598B 4.081A 4.598B 4.220 -.121 4.341 14 1750 ---- 4.380B 3.861A 4.380B 3.999 -.119 4.118 9 1775 ---- 4.152B 3.651A 4.152B 3.781 -.119 3.900 1800 3.574 3.936B 3.442A 3.653B 3.569 -.117 1 3.686 1 23 1825 ---- 3.721B 3.233A 3.721B 3.362 -.115 3.477 1 1850 ---- 3.505B 3.035A 3.505B 3.160 -.114 3.274 1 1 1875 ---- 3.303B 2.848A 3.303B 2.964 -.111 3.075 2 1900 ---- 3.108B 2.661A 3.108B 2.775 -.109 2.884 4 1925 ---- 2.913B 2.485A 2.913B 2.593 -.106 2.699 1 1950 ---- 2.731B 2.309A 2.731B 2.418 -.104 2.522 1 1975 ---- 2.549B 2.145A 2.549B 2.251 -.100 2.351 7 2000 ---- 2.380B 1.990A 2.380B 2.091 -.098 2.189 45 2025 ---- 2.211B 1.847A 2.211B 1.940 -.094 2.034 1 1 2050 ---- 2.055B 1.715A 2.055B 1.797 -.090 1.887 2075 ---- 1.912B 1.575A 1.912B 1.662 -.087 1.749 2100 1.523 1.774B 1.454A 1.598B 1.536 -.082 1 1.618 5 2125 ---- 1.642B 1.339A 1.639B 1.418 -.078 1.496 2150 ---- 1.520B 1.232A 1.515B 1.308 -.074 50 1.382 2175 ---- 1.406B 1.136A 1.406B 1.205 -.070 3 1.275 3 1 2200 1.088 1.298B 1.046A 1.056A 1.111 -.065 14 1.176 1 47 2225 ---- 1.199B .964A 1.197B 1.023 -.062 1.085 5 2250 ---- 1.108B .888A 1.107B .943 -.057 1.000 1 2275 ---- 1.024B .818A 1.016B .869 -.054 .923 5 2300 .781 .945B .755A .840B .802 -.049 14 .851 46 2325 ---- .871B .696A .864B .740 -.046 .786 26 2350 ---- .807B .643A .800B .683 -.045 .728 175 2375 ---- .745B .595A .745B .631 -.043 .674 144 2400 .620 .689B .550A .646B .584 -.039 1 .623 7 350 2425 ---- .639B .510A .639B .541 -.036 .577 85 2450 ---- .592B .474A .592B .502 -.034 .536 12 2475 ---- .551B .440A .551B .466 -.032 1 .498 20 2500 .456 .512B .410A .456 .434 -.030 2 .464 10 520 2525 ---- .476B .382A .476B .404 -.029 .433 66 2550 ---- .445B .357A .445B .377 -.027 .404 108 2575 ---- .414B .334A .414B .353 -.025 .378 2600 ---- .386B .313A .386B .330 -.023 .353 700 2625 ---- .361B .293A .360B .309 -.022 .331 84 2650 ---- .339B .276A .339B .290 -.020 .310 209 2675 ---- .318B .260A .317B .273 -.018 .291 50 226 2700 ---- .299B .245A .299B .257 -.017 .274 9 542 2725 ---- .281B .231A .281B .242 -.016 .258 1 22 2750 ---- .264B .218A .263B .229 -.014 .243 101 2775 ---- .250B .206A .250B .216 -.014 .230 8 68 2800 ---- .236B .195A .235B .205 -.013 .218 128 2825 ---- .223B .185A .223B .194 -.012 .206 14 2850 ---- .211B .176A .211B .184 -.011 .195 2 2875 ---- .200B .167A .200B .175 -.011 .186 100 2900 ---- .189B .160A .188B .166 -.010 .176 5 447 2925 ---- .180B .152A .180B .158 -.010 .168 17 2950 ---- .171B .145A .171B .151 -.009 .160 21 2975 ---- .163B .139A .163B .144 -.009 .153 5 74 3000 ---- .155B .133A .154B .137 -.009 .146 24 370 3025 ---- .148B .127A .148B .131 -.008 .139 25 3050 ---- .141B .121A .141B .126 -.007 .133 4 3075 ---- .135B .116A .135B .120 -.008 .128 3100 ---- .129B .112A .129B .115 -.007 .122 9 3125 ---- .123B .108A .123B .110 -.007 .117 8 3150 ---- .118B .103A .118B .106 -.006 .112 51 3175 ---- .113B .098A .112B .102 -.006 .108 3200 ---- .108B .096A .108B .098 -.006 .104 62 3225 ---- .104B .092A .103B .094 -.006 .100 2 2 3250 ---- .099B .089A .099B .090 -.006 .096 12 258 3275 ---- .095B .085A .095B .087 -.005 .092 35 3300 ---- .092B .082A .092B .084 -.005 .089 118 3325 ---- .088B .079A .088B .080 -.006 .086 41 3350 ---- .085B .076A .085B .078 -.004 .082 3 24 3375 ---- .082B .074A .082B .075 -.005 .080 43 3400 ---- .079B .071A .079B .072 -.005 .077 110 3425 ---- .076B .068A .076B .069 -.005 .074 21 3450 ---- .073B .066A .073B .067 -.004 .071 39 3475 ---- .070B .064A .070B .064 -.005 .069 15 3500 ---- .068B .062A .062A .062 -.005 1 .067 8 1488 3525 ---- .065B .060A .065B .060 -.004 .064 18 3550 ---- .063B .058A .063B .058 -.004 .062 44 3575 ---- .061B .056A .056A .056 -.004 .060 13 3600 ---- .059B .054A .054A .054 -.004 .058 18 3625 ---- .057B .052A .052A .052 -.004 .056 11 3650 .050 .050 .050 .051B .050 -.005 1 .055 22 3675 ---- ---- .049A .049A .049 -.004 .053 10 3700 ---- ---- .048A .048A .047 -.004 .051 36 231 4000 .035 .035 .035 .035 .033 -.004 2 .037 8 905 4250 ---- ---- ---- ---- .026 -.003 .029 15 4500 ---- ---- ---- ---- .021 -.003 .024 475 4700 ---- ---- ---- ---- .018 -.003 .021 100 5000 ---- ---- ---- ---- .015 -.003 .018 360 6000 ---- ---- ---- ---- .010 -.002 .012 25 7000 ---- ---- ---- ---- .008 -.001 .009 188 10000 ---- ---- ---- ---- .006 .000 .006 62 SO APR24 Silver Option CALL 1175 ---- ---- ---- ---- 9.808 ---- ---- 1200 ---- ---- ---- ---- 9.558 -.141 9.699 1225 ---- ---- ---- ---- 9.308 -.141 9.449 1250 ---- ---- ---- ---- 9.058 -.141 9.199 1275 ---- ---- ---- ---- 8.808 -.141 8.949 1300 ---- ---- ---- ---- 8.558 -.141 8.699 1325 ---- ---- ---- ---- 8.308 -.141 8.449 1350 ---- ---- ---- ---- 8.058 -.141 8.199 1375 ---- ---- ---- ---- 7.808 -.141 7.949 1400 ---- ---- ---- ---- 7.558 -.141 7.699 1425 ---- ---- ---- ---- 7.309 -.140 7.449 1450 ---- ---- ---- ---- 7.061 -.139 7.200 1475 ---- ---- ---- ---- 6.814 -.139 6.953 1500 ---- ---- ---- ---- 6.570 -.138 6.708 1525 ---- ---- ---- ---- 6.327 -.137 6.464 1550 ---- ---- ---- ---- 6.086 -.136 6.222 1575 ---- ---- ---- ---- 5.847 -.134 5.981 1600 ---- ---- 5.474A 5.474A 5.610 -.133 5.743 1625 ---- 5.775B 5.236A 5.775B 5.376 -.132 5.508 1650 ---- 5.535B 5.012A 5.535B 5.144 -.131 5.275 1675 ---- 5.295B 4.774A 5.295B 4.915 -.129 5.044 1700 ---- 5.072B 4.550A 5.072B 4.690 -.127 4.817 1725 ---- 4.848B 4.335A 4.848B 4.467 -.127 4.594 1750 ---- 4.624B 4.124A 4.624B 4.249 -.125 4.374 1775 ---- 4.400B 3.899A 4.400B 4.035 -.123 4.158 1 1 1800 ---- 4.183B 3.704A 4.183B 3.826 -.121 3.947 1825 ---- 3.979B 3.494A 3.979B 3.622 -.119 3.741 1850 ---- 3.758B 3.299A 3.758B 3.424 -.116 3.540 1875 ---- 3.571B 3.119A 3.571B 3.231 -.114 3.345 1900 ---- 3.367B 2.927A 3.367B 3.044 -.111 3.155 1925 ---- 3.169B 2.751A 3.169B 2.864 -.108 2.972 1950 ---- 2.989B 2.591A 2.989B 2.691 -.104 2.795 1975 ---- 2.809B 2.415A 2.809B 2.524 -.101 2.625 1 2000 ---- 2.647B 2.269A 2.647B 2.364 -.098 2.462 2025 ---- 2.471B 2.111A 2.471B 2.212 -.094 2.306 2050 ---- 2.319B 1.983A 2.319B 2.067 -.091 2.158 2075 1.840 2.167B 1.839A 1.995B 1.930 -.086 3 2.016 2100 ---- 2.043B 1.714A 2.043B 1.800 -.082 1.882 2125 ---- 1.909B 1.596A 1.908B 1.677 -.078 1.755 2150 ---- 1.781B 1.485A 1.774B 1.562 -.074 1.636 2175 ---- 1.661B 1.382A 1.661B 1.454 -.070 1.524 2200 ---- 1.549B 1.285A 1.530B 1.352 -.067 1.419 2225 ---- 1.444B 1.194A 1.435B 1.258 -.063 1.321 2250 ---- 1.345B 1.111A 1.340B 1.169 -.061 1.230 2275 ---- 1.253B 1.033A 1.246B 1.087 -.058 1.145 2300 ---- 1.167B .960A 1.153B 1.011 -.055 1 1.066 1 1 2325 ---- 1.087B .894A 1.077B .941 -.052 .993 2350 ---- 1.013B .831A 1.013B .876 -.049 .925 2 2375 ---- .943B .775A .942B .816 -.047 .863 100 2400 ---- .879B .722A .879B .760 -.045 .805 104 2425 ---- .820B .674A .820B .709 -.042 .751 10 2450 ---- .767B .630A .767B .662 -.040 .702 2475 ---- .717B .589A .717B .619 -.037 .656 15 2500 ---- .670B .552A .670B .579 -.035 .614 2525 ---- .628B .518A .628B .543 -.032 .575 2550 ---- .588B .486A .588B .510 -.029 .539 1 2575 ---- .552B .458A .552B .479 -.027 .506 2600 ---- .517B .431A .517B .451 -.025 .476 2 2625 ---- .486B .406A .486B .425 -.023 .448 2650 ---- .458B .383A .458B .401 -.021 .422 2675 ---- .432B .362A .432B .379 -.019 .398 2700 .391 .407B .342A .342A .358 -.018 1 .376 6 2725 ---- .385B .325A .385B .339 -.017 .356 13 2750 ---- .364B .309A .364B .322 -.015 .337 6 2775 .302 .345B .293A .315B .305 -.015 1 .320 2800 .287 .328B .278A .299B .290 -.014 2 .304 2825 ---- .310B .265A .310B .276 -.013 .289 4 2850 ---- .295B .253A .295B .263 -.012 .275 2875 .268 .280B .241A .241A .251 -.011 6 .262 17 2900 .230 .268B .230 .246B .239 -.011 1 .250 2925 ---- .255B .220A .255B .229 -.009 .238 10 2950 ---- .244B .211A .244B .219 -.009 .228 2975 ---- .233B .202A .233B .209 -.009 .218 3000 ---- .222B .194A .222B .200 -.009 .209 2 3 3025 ---- .212B .186A .212B .192 -.008 .200 3050 ---- .204B .179A .204B .184 -.008 .192 11 21 3075 ---- .195B .172A .195B .177 -.007 .184 3100 ---- .188B .165A .188B .170 -.007 .177 3125 .163 .179B .160A .160A .164 -.006 1 .170 3150 ---- .172B .153A .172B .158 -.006 .164 3175 ---- .166B .148A .166B .152 -.006 .158 3200 ---- .160B .143A .160B .146 -.006 .152 3225 ---- .154B .138A .154B .141 -.006 .147 3250 ---- .148B .133A .148B .137 -.005 .142 3275 ---- .143B .129A .143B .132 -.005 .137 15 3300 ---- .137B .124A .137B .128 -.005 .133 1 1 3325 ---- .133B .120A .133B .124 -.005 .129 3350 ---- .128B .116A .128B .120 -.005 .125 1 11 3375 ---- .123B .113A .123B .116 -.005 .121 1 SO MAY24 Silver Option CALL 1175 ---- ---- ---- ---- 9.808 ---- ---- 1200 ---- ---- ---- ---- 9.558 -.141 9.699 1225 ---- ---- ---- ---- 9.308 -.141 9.449 1250 ---- ---- ---- ---- 9.058 -.141 9.199 1275 ---- ---- ---- ---- 8.808 -.141 8.949 1300 ---- ---- ---- ---- 8.558 -.141 8.699 1325 ---- ---- ---- ---- 8.308 -.141 8.449 1350 ---- ---- ---- ---- 8.058 -.141 8.199 1375 ---- ---- ---- ---- 7.808 -.141 7.949 1400 ---- ---- ---- ---- 7.559 -.140 7.699 1425 ---- ---- ---- ---- 7.311 -.140 7.451 1450 ---- ---- ---- ---- 7.066 -.138 7.204 1475 ---- ---- ---- ---- 6.822 -.137 6.959 1500 ---- ---- ---- ---- 6.580 -.136 6.716 1525 ---- ---- ---- ---- 6.340 -.135 6.475 1550 ---- ---- 5.955A 5.955A 6.103 -.133 6.236 1575 ---- 6.096B 5.730A 6.096B 5.868 -.132 6.000 1600 ---- 6.018B 5.488A 6.018B 5.635 -.130 5.765 1625 ---- 5.797B 5.264A 5.797B 5.405 -.129 5.534 1650 ---- 5.559B 5.040A 5.559B 5.178 -.127 5.305 1675 ---- 5.328B 4.816A 5.328B 4.954 -.126 5.080 1700 ---- 5.094B 4.608A 5.094B 4.733 -.125 4.858 11 1725 ---- 4.878B 4.385A 4.878B 4.517 -.123 4.640 1750 ---- 4.662B 4.181A 4.662B 4.304 -.122 4.426 1775 ---- 4.447B 3.977A 4.447B 4.096 -.120 4.216 1800 ---- 4.238B 3.773A 4.238B 3.893 -.118 4.011 1825 ---- 4.029B 3.569A 4.029B 3.696 -.115 3.811 1850 ---- 3.841B 3.383A 3.841B 3.504 -.112 3.616 1875 ---- 3.641B 3.203A 3.641B 3.318 -.109 3.427 1900 ---- 3.441B 3.023A 3.441B 3.137 -.107 3.244 1925 ---- 3.261B 2.861A 3.261B 2.963 -.104 3.067 1950 ---- 3.088B 2.699A 3.088B 2.796 -.100 2.896 1975 ---- 2.920B 2.537A 2.920B 2.635 -.096 2.731 2000 ---- 2.752B 2.393A 2.752B 2.481 -.092 2.573 2025 ---- 2.584B 2.249A 2.584B 2.333 -.089 2.422 2050 ---- 2.437B 2.105A 2.437B 2.192 -.086 2.278 2075 ---- 2.306B 1.967A 2.305B 2.059 -.081 2.140 2100 ---- 2.169B 1.845A 2.168B 1.932 -.078 2.010 1 2125 ---- 2.038B 1.729A 2.037B 1.811 -.075 1.886 1 1 2150 1.670 1.913B 1.620A 1.620A 1.698 -.071 6 1.769 4 6 2175 1.678 1.796B 1.517A 1.713B 1.591 -.068 2 1.659 6 10 2200 ---- 1.686B 1.418A 1.686B 1.490 -.065 1.555 4 2225 ---- 1.582B 1.330A 1.576B 1.396 -.062 1.458 3 2250 ---- 1.484B 1.246A 1.469B 1.307 -.060 1.367 4 6 2275 1.405 1.407 1.168A 1.168A 1.224 -.057 4 1.281 2 8 2300 ---- 1.306B 1.094A 1.296B 1.147 -.054 1.201 9 23 2325 ---- 1.223B 1.026A 1.211B 1.075 -.052 1.127 4 1 2350 ---- 1.151B .962A 1.150B 1.008 -.050 1.058 32 2375 ---- 1.078B .903A 1.077B .946 -.047 .993 51 2400 ---- 1.013B .848A 1.013B .888 -.045 .933 122 2425 .911 .951B .798A .798A .835 -.042 5 .877 5 2450 ---- .894B .749A .894B .785 -.040 .825 196 2475 ---- .841B .705A .840B .739 -.038 .777 2 2500 ---- .793B .665A .793B .696 -.036 .732 41 2525 ---- .747B .628A .747B .657 -.033 .690 2550 ---- .704B .593A .704B .620 -.032 .652 60 2575 ---- .663B .561A .663B .586 -.030 .616 2600 ---- .626B .531A .626B .555 -.027 .582 80 2625 ---- .592B .503A .592B .525 -.026 .551 2650 .553 .562B .477A .562B .498 -.025 1 .523 1 2675 ---- .532B .453A .532B .473 -.023 .496 2700 ---- .505B .431A .505B .449 -.022 .471 277 2725 ---- .479B .410A .479B .427 -.021 .448 31 2750 ---- .455B .391A .455B .407 -.019 .426 44 2775 ---- .434B .373A .434B .388 -.018 .406 2800 ---- .412B .357A .412B .370 -.017 27 .387 1 142 2825 ---- .393B .341A .393B .354 -.016 .370 2850 ---- .375B .327A .375B .338 -.015 .353 10 10 2875 ---- .359B .312A .359B .324 -.014 .338 2900 ---- .342B .300A .342B .310 -.014 .324 2925 ---- .328B .288A .328B .297 -.013 .310 2950 ---- .314B .276A .314B .285 -.013 .298 2975 ---- .301B .266A .301B .274 -.012 .286 3000 ---- .289B .257A .289B .264 -.011 .275 1 461 3025 ---- .278B .247A .277B .254 -.011 .265 5 3050 ---- .266B .238A .266B .244 -.011 .255 1 3075 ---- .256B .230A .255B .235 -.010 .245 3100 ---- .247B .221A .247B .227 -.009 .236 3125 ---- .238B .213A .238B .219 -.009 .228 3150 ---- .229B .206A .229B .211 -.009 .220 105 3175 ---- .222B .200A .222B .204 -.008 .212 3200 ---- .214B .193A .214B .197 -.008 .205 86 3225 ---- .207B .187A .207B .191 -.007 .198 3250 ---- .200B .181A .199B .184 -.007 .191 1 3275 ---- .192B .177A .192B .178 -.007 .185 3300 ---- .186B .171A .186B .173 -.006 .179 57 3325 ---- .180B .166A .179B .167 -.006 .173 3350 ---- .174B .161A .174B .162 -.005 .167 3375 ---- .169B .156A .168B .158 -.004 .162 3400 ---- .163B .152A .163B .153 -.004 .157 2 43 3425 ---- .159B .147A .158B .148 -.004 .152 3450 ---- .155B .143A .154B .144 -.004 .148 2 3475 ---- .150B .139A .149B .140 -.004 .144 3500 ---- .145B .135A .145B .136 -.004 .140 3525 ---- .140B .132A .140B .133 -.003 .136 3550 ---- .136B .128A .136B .129 -.003 .132 3 3575 ---- .133B .125A .133B .126 -.002 .128 3600 ---- .129B .121A .129B .122 -.003 .125 103 3625 ---- .126B .118A .126B .119 -.003 .122 3 3650 ---- .122B .115A .121B .116 -.003 .119 2 3675 ---- .119B .113A .119B .113 -.003 .116 3700 ---- .116B .110A .115B .110 -.003 .113 4 3725 ---- .113B .107A .112B .108 -.002 .110 1 4000 ---- ---- .082A .082A .083 -.003 .086 11 4500 ---- ---- .055A .055A .055 -.004 .059 216 5000 ---- ---- .041A .041A .038 -.006 .044 22 6000 ---- ---- .026A .026A .020 -.008 .028 443 10000 ---- ---- ---- ---- .007 .000 .007 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 14.520 -.150 14.670 750 ---- ---- ---- ---- 14.270 -.150 14.420 775 ---- ---- ---- ---- 14.020 -.150 14.170 800 ---- ---- ---- ---- 13.770 -.150 13.920 825 ---- ---- ---- ---- 13.520 -.150 13.670 850 ---- ---- ---- ---- 13.270 -.150 13.420 875 ---- ---- ---- ---- 13.020 -.150 13.170 900 ---- ---- ---- ---- 12.770 -.150 12.920 925 ---- ---- ---- ---- 12.520 -.150 12.670 950 ---- ---- ---- ---- 12.270 -.150 12.420 975 ---- ---- ---- ---- 12.020 -.150 12.170 1000 ---- ---- ---- ---- 11.770 -.150 11.920 1025 ---- ---- ---- ---- 11.520 -.150 11.670 1050 ---- ---- ---- ---- 11.270 -.150 11.420 1075 ---- ---- ---- ---- 11.020 -.150 11.170 1100 ---- ---- ---- ---- 10.770 -.150 10.920 1125 ---- ---- ---- ---- 10.520 -.150 10.670 1150 ---- ---- ---- ---- 10.270 -.150 10.420 1175 ---- ---- ---- ---- 10.020 -.150 10.170 1200 ---- ---- ---- ---- 9.770 -.150 9.920 1225 ---- ---- ---- ---- 9.520 -.150 9.670 1250 ---- ---- ---- ---- 9.270 -.150 9.420 1275 ---- ---- ---- ---- 9.020 -.150 9.170 1300 ---- ---- ---- ---- 8.770 -.150 8.920 1325 ---- ---- ---- ---- 8.520 -.150 8.670 1350 ---- ---- ---- ---- 8.270 -.150 8.420 1375 ---- ---- ---- ---- 8.022 -.149 8.171 1400 ---- ---- ---- ---- 7.775 -.148 7.923 1425 ---- ---- ---- ---- 7.531 -.147 7.678 1450 ---- ---- ---- ---- 7.288 -.146 7.434 1475 ---- ---- ---- ---- 7.048 -.145 7.193 1500 ---- ---- ---- ---- 6.810 -.144 6.954 1525 ---- ---- 6.440A 6.440A 6.575 -.142 6.717 1550 ---- 6.725B 6.210A 6.725B 6.342 -.141 6.483 15 1575 ---- 6.500B 5.976A 6.500B 6.112 -.140 6.252 1600 ---- 6.266B 5.760A 6.266B 5.885 -.138 6.023 1625 ---- 6.032B 5.544A 6.032B 5.660 -.137 5.797 1650 ---- 5.805B 5.325A 5.805B 5.440 -.134 5.574 1675 ---- 5.589B 5.100A 5.589B 5.222 -.133 5.355 1700 ---- 5.348B 4.899A 5.348B 5.009 -.131 5.140 1725 ---- 5.152B 4.679A 5.152B 4.800 -.129 4.929 1750 ---- 4.931B 4.471A 4.931B 4.594 -.127 4.721 1775 ---- 4.728B 4.289A 4.728B 4.394 -.124 4.518 1800 ---- 4.525B 4.103A 4.525B 4.198 -.122 4.320 1825 ---- 4.321B 3.914A 4.321B 4.007 -.120 4.127 4 1850 ---- 4.141B 3.725A 4.141B 3.822 -.117 3.939 1875 ---- 3.938B 3.536A 3.938B 3.641 -.115 3.756 1900 ---- 3.752B 3.374A 3.752B 3.467 -.111 3.578 1925 ---- 3.585B 3.219A 3.585B 3.298 -.108 3.406 1950 ---- 3.393B 3.051A 3.393B 3.135 -.105 3.240 1975 ---- 3.233B 2.911A 3.233B 2.977 -.103 3.080 2000 ---- 3.070B 2.743A 3.070B 2.826 -.100 2.926 2025 ---- 2.938B 2.603A 2.938B 2.681 -.097 2.778 2050 ---- 2.773B 2.463A 2.773B 2.542 -.094 2.636 2075 ---- 2.641B 2.330A 2.641B 2.410 -.090 2.500 2100 ---- 2.516B 2.210A 2.515B 2.283 -.087 2.370 2125 ---- 2.387B 2.093A 2.386B 2.163 -.084 2.247 2150 ---- 2.263B 1.983A 2.254B 2.049 -.080 2.129 1 2175 ---- 2.146B 1.879A 2.109B 1.940 -.078 2.018 2200 ---- 2.034B 1.780A 2.006B 1.838 -.074 1.912 2225 ---- 1.929B 1.687A 1.902B 1.741 -.071 1.812 2250 ---- 1.829B 1.599A 1.815B 1.650 -.068 1.718 2275 ---- 1.732B 1.516A 1.700B 1.564 -.065 1.629 2300 ---- 1.643B 1.438A 1.629B 1.483 -.062 1.545 2325 ---- 1.559B 1.365A 1.534B 1.407 -.059 1.466 1 2350 ---- 1.480B 1.295A 1.467B 1.335 -.057 1.392 2375 ---- 1.407B 1.231A 1.400B 1.268 -.054 1.322 2400 ---- 1.336B 1.170A 1.336B 1.205 -.051 1.256 58 2425 ---- 1.270B 1.113A 1.263B 1.146 -.049 1.195 15 2450 ---- 1.205B 1.059A 1.199B 1.090 -.047 1.137 127 2475 ---- 1.147B 1.009A 1.136B 1.038 -.044 1.082 1 2500 ---- 1.094B .961A 1.094B .989 -.042 1.031 80 2525 ---- 1.041B .917A 1.041B .943 -.040 .983 2550 ---- .993B .875A .993B .900 -.038 .938 4 2575 ---- .947B .836A .947B .859 -.036 .895 2600 ---- .903B .799A .903B .821 -.034 .855 34 2625 ---- .862B .764A .862B .785 -.032 .817 12 2650 ---- .825B .732A .825B .751 -.031 .782 14 2675 ---- .789B .701A .789B .719 -.029 .748 2700 ---- .754B .672A .754B .689 -.028 .717 48 2725 ---- .722B .645A .722B .661 -.026 .687 8 2750 ---- .692B .619A .692B .634 -.025 .659 2775 ---- .663B .595A .663B .609 -.024 .633 2800 ---- .637B .572A .637B .585 -.023 .608 46 2825 ---- .613B .551A .613B .563 -.021 .584 5 2850 ---- .589B .531A .589B .542 -.020 .562 5 2875 ---- .567B .511A .567B .522 -.019 .541 2900 ---- .545B .494A .545B .503 -.018 .521 11 2925 ---- .523B .476A .523B .485 -.017 .502 2950 ---- .504B .460A .504B .468 -.016 .484 12 2975 ---- .488B .445A .488B .452 -.015 .467 3000 ---- .470B .430A .470B .437 -.014 .451 1 2576 3025 ---- .453B .416A .453B .422 -.013 .435 3050 ---- .438B .402A .438B .408 -.013 .421 3075 ---- .424B .390A .424B .395 -.012 .407 3100 ---- .408B .378A .408B .383 -.011 .394 49 3125 ---- .394B .367A .394B .371 -.011 .382 4 3150 ---- .383B .356A .383B .360 -.010 .370 3175 ---- .371B .345A .371B .349 -.010 .359 3200 ---- .360B .335A .360B .339 -.009 .348 2 70 3225 ---- .349B .326A .349B .329 -.009 .338 4 3250 ---- .336B .317A .336B .320 -.008 .328 3275 ---- .326B .308A .326B .311 -.008 .319 3300 ---- .317B .300A .317B .302 -.008 .310 3325 ---- .308B .292A .308B .294 -.008 .302 3350 ---- .299B .284A .298B .286 -.008 .294 3375 ---- .291B .278A .291B .279 -.007 .286 3400 ---- .284B .271A .283B .271 -.007 .278 3425 ---- .275B .263A .274B .265 -.006 .271 3450 ---- .269B .257A .269B .258 -.006 .264 3475 ---- .262B .252A .261B .251 -.006 .257 1 3500 .257 .270 .246A .246A .245 -.006 28 .251 2171 3525 ---- .247B .240A .246B .239 -.006 .245 3550 ---- .241B .234A .241B .233 -.006 .239 3575 ---- .235B .229A .234B .228 -.005 .233 3600 ---- .230B .224A .230B .222 -.006 .228 1 3 3625 ---- .224B .219A .223B .217 -.005 .222 3650 ---- .219B .214A .219B .212 -.005 .217 3675 ---- .214B .209A .213B .207 -.005 .212 5 3700 ---- .208B .205A .205A .202 -.005 .207 8 3725 ---- .204B .201A .201A .198 -.005 .203 3750 ---- ---- .196A .196A .194 -.004 .198 200 3775 ---- ---- .192A .192A .189 -.005 .194 3800 ---- ---- .188A .188A .185 -.005 .190 11 3825 ---- ---- .185A .185A .182 -.004 .186 3850 ---- ---- .181A .181A .178 -.004 .182 3875 ---- ---- .177A .177A .174 -.004 .178 3900 ---- ---- ---- ---- .171 -.003 .174 3925 ---- ---- .170A .170A .167 -.004 .171 3950 ---- ---- ---- ---- .164 -.003 .167 3975 ---- ---- ---- ---- .161 -.003 .164 4000 ---- ---- ---- ---- .158 -.003 .161 1 6 4025 ---- ---- ---- ---- .154 -.004 .158 4050 ---- ---- ---- ---- .152 -.003 .155 4075 ---- ---- ---- ---- .149 -.003 .152 4100 ---- ---- ---- ---- .146 -.003 .149 4500 ---- ---- ---- ---- .110 -.002 .112 1 5 4700 ---- ---- ---- ---- .097 -.002 .099 4900 ---- ---- ---- ---- .086 -.002 .088 5000 ---- ---- ---- ---- .081 -.002 .083 246 5500 ---- ---- ---- ---- .062 -.002 .064 6000 ---- ---- ---- ---- .048 -.002 .050 3 7000 ---- ---- ---- ---- .032 -.001 .033 110 7500 ---- ---- ---- ---- .026 -.002 .028 SO SEP24 Silver Option CALL 1225 ---- ---- ---- ---- 9.744 ---- ---- 1250 ---- ---- ---- ---- 9.494 -.159 9.653 1275 ---- ---- ---- ---- 9.244 -.159 9.403 1300 ---- ---- ---- ---- 8.994 -.159 9.153 1325 ---- ---- ---- ---- 8.746 -.157 8.903 1350 ---- ---- ---- ---- 8.500 -.156 8.656 1375 ---- ---- ---- ---- 8.256 -.155 8.411 1400 ---- ---- ---- ---- 8.014 -.154 8.168 1425 ---- ---- ---- ---- 7.775 -.152 7.927 1450 ---- ---- ---- ---- 7.538 -.151 7.689 1475 ---- ---- ---- ---- 7.303 -.150 7.453 1500 ---- ---- ---- ---- 7.070 -.149 7.219 1525 ---- ---- ---- ---- 6.840 -.147 6.987 1550 ---- ---- ---- ---- 6.612 -.146 6.758 1575 ---- ---- ---- ---- 6.387 -.144 6.531 1600 ---- ---- ---- ---- 6.164 -.143 6.307 1625 ---- ---- ---- ---- 5.944 -.142 6.086 1650 ---- ---- ---- ---- 5.728 -.140 5.868 2 8 1675 ---- ---- ---- ---- 5.514 -.139 5.653 1700 ---- ---- ---- ---- 5.304 -.137 5.441 1725 ---- ---- ---- ---- 5.098 -.135 5.233 1750 ---- ---- ---- ---- 4.896 -.133 5.029 1775 ---- ---- ---- ---- 4.698 -.131 4.829 1800 ---- ---- ---- ---- 4.504 -.129 4.633 1825 ---- ---- ---- ---- 4.315 -.127 4.442 1850 ---- ---- ---- ---- 4.131 -.125 4.256 1875 ---- ---- ---- ---- 3.952 -.122 4.074 1900 ---- ---- ---- ---- 3.778 -.120 3.898 1925 ---- ---- ---- ---- 3.610 -.117 3.727 1950 ---- ---- ---- ---- 3.447 -.115 3.562 1975 ---- ---- ---- ---- 3.289 -.113 3.402 2000 ---- ---- ---- ---- 3.138 -.109 3.247 2025 ---- ---- ---- ---- 2.991 -.107 3.098 2050 ---- ---- ---- ---- 2.851 -.104 2.955 2075 ---- ---- ---- ---- 2.717 -.101 2.818 2100 ---- ---- ---- ---- 2.588 -.099 2.687 2125 ---- ---- ---- ---- 2.465 -.096 2.561 2150 ---- ---- ---- ---- 2.348 -.093 2.441 2175 ---- ---- ---- ---- 2.236 -.090 2.326 2200 ---- ---- ---- ---- 2.129 -.088 2.217 2225 ---- ---- ---- ---- 2.028 -.086 2.114 2250 ---- ---- ---- ---- 1.933 -.082 2.015 2275 ---- ---- ---- ---- 1.842 -.080 1.922 2300 ---- ---- ---- ---- 1.756 -.077 1.833 2325 ---- ---- ---- ---- 1.675 -.075 1.750 1 1 2350 ---- ---- ---- ---- 1.598 -.073 1.671 1 2375 ---- ---- ---- ---- 1.526 -.070 1.596 1 2400 ---- ---- ---- ---- 1.457 -.068 1.525 1 2425 ---- ---- ---- ---- 1.393 -.066 1.459 1 2450 ---- ---- ---- ---- 1.332 -.064 1.396 1 2475 ---- ---- ---- ---- 1.275 -.062 1.337 1 2500 ---- ---- ---- ---- 1.221 -.060 1.281 1 2525 ---- ---- ---- ---- 1.170 -.058 1.228 1 2550 ---- ---- ---- ---- 1.123 -.055 1.178 1 2575 ---- ---- ---- ---- 1.078 -.053 1.131 1 2600 ---- ---- ---- ---- 1.035 -.052 1.087 2625 ---- ---- ---- ---- .995 -.050 1.045 2650 ---- ---- ---- ---- .957 -.049 1.006 2675 ---- ---- ---- ---- .921 -.048 .969 2700 ---- ---- ---- ---- .888 -.045 .933 2725 ---- ---- ---- ---- .856 -.044 .900 2750 ---- ---- ---- ---- .825 -.044 .869 2775 ---- ---- ---- ---- .797 -.042 .839 2800 ---- ---- ---- ---- .770 -.040 .810 2825 ---- ---- ---- ---- .744 -.039 .783 2850 ---- ---- ---- ---- .719 -.039 .758 2875 ---- ---- ---- ---- .696 -.037 .733 2900 ---- ---- ---- ---- .674 -.036 .710 2925 ---- ---- ---- ---- .653 -.035 .688 2950 ---- ---- ---- ---- .633 -.034 .667 2975 ---- ---- ---- ---- .614 -.033 .647 3000 ---- ---- ---- ---- .595 -.033 .628 3025 ---- ---- ---- ---- .578 -.032 .610 3050 ---- ---- ---- ---- .561 -.031 .592 3075 ---- ---- ---- ---- .546 -.030 .576 3100 ---- ---- ---- ---- .531 -.029 .560 3125 ---- ---- ---- ---- .516 -.029 .545 3150 ---- ---- ---- ---- .502 -.028 .530 3175 ---- ---- ---- ---- .489 -.027 .516 3200 ---- ---- ---- ---- .477 -.026 .503 3225 ---- ---- ---- ---- .465 -.026 .491 3250 ---- ---- ---- ---- .453 -.026 .479 3275 ---- ---- ---- ---- .442 -.025 .467 3300 ---- ---- ---- ---- .432 -.024 .456 3325 ---- ---- ---- ---- .422 -.024 .446 3350 ---- ---- ---- ---- .412 -.024 .436 3375 ---- ---- ---- ---- .403 -.023 .426 3400 ---- ---- ---- ---- .395 -.022 .417 3425 ---- ---- ---- ---- .386 -.022 .408 3450 ---- ---- ---- ---- .378 -.021 .399 3475 ---- ---- ---- ---- .371 -.020 .391 3500 ---- ---- ---- ---- .363 -.021 .384 3525 ---- ---- ---- ---- .356 -.020 .376 3550 ---- ---- ---- ---- .349 -.020 .369 3575 ---- ---- ---- ---- .343 -.019 .362 3600 ---- ---- ---- ---- .337 -.019 .356 1 1 3625 ---- ---- ---- ---- .331 -.018 .349 4000 ---- ---- ---- ---- .266 -.014 .280 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 15.047 -.164 15.211 750 ---- ---- ---- ---- 14.797 -.164 14.961 775 ---- ---- ---- ---- 14.547 -.164 14.711 800 ---- ---- ---- ---- 14.297 -.164 14.461 825 ---- ---- ---- ---- 14.047 -.164 14.211 850 ---- ---- ---- ---- 13.797 -.164 13.961 875 ---- ---- ---- ---- 13.547 -.164 13.711 900 ---- ---- ---- ---- 13.297 -.164 13.461 925 ---- ---- ---- ---- 13.047 -.164 13.211 950 ---- ---- ---- ---- 12.797 -.164 12.961 975 ---- ---- ---- ---- 12.547 -.164 12.711 1000 ---- ---- ---- ---- 12.297 -.164 12.461 1025 ---- ---- ---- ---- 12.047 -.164 12.211 1050 ---- ---- ---- ---- 11.797 -.164 11.961 1075 ---- ---- ---- ---- 11.547 -.164 11.711 1100 ---- ---- ---- ---- 11.297 -.164 11.461 1125 ---- ---- ---- ---- 11.047 -.164 11.211 1150 ---- ---- ---- ---- 10.797 -.164 10.961 1175 ---- ---- ---- ---- 10.547 -.164 10.711 1200 ---- ---- ---- ---- 10.299 -.162 10.461 1225 ---- ---- ---- ---- 10.051 -.162 10.213 1250 ---- ---- ---- ---- 9.805 -.161 9.966 1275 ---- ---- ---- ---- 9.561 -.159 9.720 1300 ---- ---- ---- ---- 9.317 -.159 9.476 1325 ---- ---- ---- ---- 9.074 -.158 9.232 1350 ---- ---- ---- ---- 8.833 -.157 8.990 1375 ---- ---- ---- ---- 8.593 -.156 8.749 1400 ---- ---- ---- ---- 8.354 -.154 8.508 1425 ---- ---- ---- ---- 8.115 -.154 8.269 1450 ---- ---- ---- ---- 7.878 -.153 8.031 1475 ---- ---- ---- ---- 7.642 -.152 7.794 1500 ---- ---- ---- ---- 7.408 -.150 7.558 1525 ---- ---- ---- ---- 7.175 -.150 7.325 1550 ---- ---- ---- ---- 6.945 -.148 7.093 1575 ---- ---- ---- ---- 6.718 -.147 6.865 1600 ---- ---- ---- ---- 6.494 -.146 6.640 1625 ---- ---- ---- ---- 6.275 -.144 6.419 1650 ---- ---- ---- ---- 6.060 -.143 6.203 1675 ---- ---- ---- ---- 5.850 -.141 5.991 1700 ---- ---- ---- ---- 5.646 -.139 5.785 1725 ---- ---- ---- ---- 5.447 -.137 5.584 1750 ---- ---- ---- ---- 5.253 -.135 5.388 1775 ---- ---- ---- ---- 5.065 -.133 5.198 1800 ---- ---- ---- ---- 4.883 -.131 5.014 1825 ---- ---- ---- ---- 4.707 -.128 4.835 1850 ---- ---- ---- ---- 4.535 -.127 4.662 1875 ---- ---- ---- ---- 4.370 -.123 4.493 1900 ---- ---- ---- ---- 4.209 -.121 4.330 1925 ---- ---- ---- ---- 4.052 -.119 4.171 1950 ---- ---- ---- ---- 3.900 -.117 4.017 1975 ---- ---- ---- ---- 3.752 -.114 3.866 2000 ---- ---- ---- ---- 3.607 -.112 3.719 2025 ---- ---- ---- ---- 3.466 -.109 3.575 2050 ---- ---- ---- ---- 3.327 -.108 3.435 2075 ---- ---- ---- ---- 3.193 -.105 3.298 2100 ---- ---- ---- ---- 3.062 -.103 3.165 2125 ---- ---- ---- ---- 2.935 -.100 3.035 2150 ---- ---- ---- ---- 2.811 -.098 2.909 2175 ---- ---- ---- ---- 2.692 -.095 2.787 2200 ---- ---- ---- ---- 2.576 -.093 2.669 2225 ---- ---- ---- ---- 2.465 -.090 2.555 2250 ---- ---- ---- ---- 2.357 -.089 2.446 2275 ---- ---- ---- ---- 2.255 -.085 2.340 2300 ---- ---- ---- ---- 2.156 -.084 2.240 2325 ---- ---- ---- ---- 2.062 -.081 2.143 2350 ---- ---- ---- ---- 1.973 -.079 2.052 2375 ---- ---- ---- ---- 1.889 -.076 1.965 2400 ---- ---- ---- ---- 1.809 -.074 1.883 2425 ---- ---- ---- ---- 1.734 -.072 1.806 2450 ---- ---- ---- ---- 1.663 -.070 1.733 2475 ---- ---- ---- ---- 1.597 -.068 1.665 2500 ---- ---- ---- ---- 1.534 -.066 1.600 2525 ---- ---- ---- ---- 1.475 -.065 1.540 2550 ---- ---- ---- ---- 1.420 -.062 1.482 2575 ---- ---- ---- ---- 1.368 -.061 1.429 2600 ---- ---- ---- ---- 1.319 -.059 1.378 2625 ---- ---- ---- ---- 1.273 -.057 1.330 2650 ---- ---- ---- ---- 1.230 -.055 1.285 2675 ---- ---- ---- ---- 1.189 -.054 1.243 2700 ---- ---- ---- ---- 1.150 -.053 1.203 2725 ---- ---- ---- ---- 1.114 -.051 1.165 2750 ---- ---- ---- ---- 1.079 -.050 1.129 2775 ---- ---- ---- ---- 1.047 -.048 1.095 2800 ---- ---- ---- ---- 1.016 -.047 1.063 2825 ---- ---- ---- ---- .986 -.046 1.032 2850 ---- ---- ---- ---- .958 -.045 1.003 1 2875 ---- ---- ---- ---- .931 -.044 .975 2900 ---- ---- ---- ---- .905 -.043 .948 2925 ---- ---- ---- ---- .880 -.042 .922 2950 ---- ---- ---- ---- .856 -.041 .897 2975 ---- ---- ---- ---- .834 -.039 .873 3000 ---- ---- ---- ---- .812 -.038 .850 41 3025 ---- ---- ---- ---- .790 -.038 .828 3050 ---- ---- ---- ---- .770 -.037 .807 3075 ---- ---- ---- ---- .750 -.036 .786 3100 ---- ---- ---- ---- .730 -.036 .766 3125 ---- ---- ---- ---- .711 -.035 .746 3150 ---- ---- ---- ---- .693 -.034 .727 3175 ---- ---- ---- ---- .675 -.033 .708 3200 ---- ---- ---- ---- .658 -.032 .690 3225 ---- ---- ---- ---- .641 -.032 .673 3250 ---- ---- ---- ---- .625 -.031 .656 1 3275 ---- ---- ---- ---- .610 -.030 .640 3300 ---- ---- ---- ---- .595 -.029 .624 3325 ---- ---- ---- ---- .580 -.029 .609 3350 ---- ---- ---- ---- .566 -.029 .595 3375 ---- ---- ---- ---- .553 -.028 .581 3400 ---- ---- ---- ---- .540 -.027 .567 3425 ---- ---- ---- ---- .528 -.026 .554 3450 ---- ---- ---- ---- .516 -.026 .542 3475 ---- ---- ---- ---- .505 -.025 .530 3500 ---- ---- ---- ---- .494 -.025 .519 1 3525 ---- ---- ---- ---- .484 -.025 .509 3550 ---- ---- ---- ---- .475 -.024 .499 3575 ---- ---- ---- ---- .466 -.023 .489 3600 ---- ---- ---- ---- .457 -.023 .480 3625 ---- ---- ---- ---- .449 -.022 .471 3650 ---- ---- ---- ---- .441 -.022 .463 3675 ---- ---- ---- ---- .433 -.022 .455 3700 ---- ---- ---- ---- .426 -.022 .448 3725 ---- ---- ---- ---- .419 -.022 .441 3750 ---- ---- ---- ---- .413 -.021 .434 3775 ---- ---- ---- ---- .407 -.020 .427 3800 ---- ---- ---- ---- .401 -.020 .421 3825 ---- ---- ---- ---- .395 -.020 .415 3850 ---- ---- ---- ---- .390 -.019 .409 3875 ---- ---- ---- ---- .384 -.020 .404 3900 ---- ---- ---- ---- .379 -.019 .398 3925 ---- ---- ---- ---- .374 -.019 .393 3950 ---- ---- ---- ---- .370 -.018 .388 3975 ---- ---- ---- ---- .365 -.018 .383 4000 ---- ---- ---- ---- .361 -.018 .379 4025 ---- ---- ---- ---- .356 -.018 .374 4050 ---- ---- ---- ---- .352 -.018 .370 4075 ---- ---- ---- ---- .348 -.018 .366 4100 ---- ---- ---- ---- .345 -.017 .362 4500 ---- ---- ---- ---- .300 -.015 .315 80 5000 ---- ---- ---- ---- .273 -.013 .286 6000 ---- ---- ---- ---- .269 -.012 .281 40 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 13.188 -.164 13.352 950 ---- ---- ---- ---- 12.938 -.164 13.102 975 ---- ---- ---- ---- 12.688 -.164 12.852 1000 ---- ---- ---- ---- 12.438 -.164 12.602 1025 ---- ---- ---- ---- 12.188 -.164 12.352 1050 ---- ---- ---- ---- 11.941 -.162 12.103 1075 ---- ---- ---- ---- 11.696 -.160 11.856 1100 ---- ---- ---- ---- 11.453 -.160 11.613 1125 ---- ---- ---- ---- 11.213 -.158 11.371 1150 ---- ---- ---- ---- 10.976 -.156 11.132 1175 ---- ---- ---- ---- 10.740 -.155 10.895 1200 ---- ---- ---- ---- 10.507 -.154 10.661 1225 ---- ---- ---- ---- 10.276 -.152 10.428 1250 ---- ---- ---- ---- 10.046 -.151 10.197 1275 ---- ---- ---- ---- 9.819 -.150 9.969 1300 ---- ---- ---- ---- 9.594 -.148 9.742 1325 ---- ---- ---- ---- 9.370 -.147 9.517 1350 ---- ---- ---- ---- 9.148 -.146 9.294 1375 ---- ---- ---- ---- 8.928 -.145 9.073 1400 ---- ---- ---- ---- 8.710 -.144 8.854 1425 ---- ---- ---- ---- 8.494 -.142 8.636 1450 ---- ---- ---- ---- 8.279 -.141 8.420 1475 ---- ---- ---- ---- 8.066 -.140 8.206 1500 ---- ---- ---- ---- 7.855 -.138 7.993 1525 ---- ---- ---- ---- 7.645 -.137 7.782 1550 ---- ---- ---- ---- 7.438 -.136 7.574 1575 ---- ---- ---- ---- 7.233 -.134 7.367 1600 ---- ---- ---- ---- 7.030 -.133 7.163 1625 ---- ---- ---- ---- 6.829 -.132 6.961 1650 ---- ---- ---- ---- 6.631 -.130 6.761 1675 ---- ---- ---- ---- 6.435 -.129 6.564 1700 ---- ---- ---- ---- 6.243 -.128 6.371 1725 ---- ---- ---- ---- 6.054 -.126 6.180 1750 ---- ---- ---- ---- 5.868 -.124 5.992 1775 ---- ---- ---- ---- 5.686 -.123 5.809 1800 ---- ---- ---- ---- 5.507 -.121 5.628 1825 ---- ---- ---- ---- 5.332 -.119 5.451 1850 ---- ---- ---- ---- 5.160 -.118 5.278 1875 ---- ---- ---- ---- 4.993 -.116 5.109 1900 ---- ---- ---- ---- 4.829 -.114 4.943 1925 ---- ---- ---- ---- 4.669 -.113 4.782 1950 5.200 6.225B 5.200 6.225B 4.513 -.111 3 4.624 1975 ---- ---- ---- ---- 4.361 -.109 4.470 2000 ---- ---- ---- ---- 4.213 -.108 4.321 2025 ---- ---- ---- ---- 4.069 -.106 4.175 2050 ---- ---- ---- ---- 3.929 -.104 4.033 2075 ---- ---- ---- ---- 3.794 -.102 3.896 2100 ---- ---- ---- ---- 3.662 -.100 3.762 2125 ---- ---- ---- ---- 3.535 -.098 3.633 2150 ---- ---- ---- ---- 3.412 -.096 3.508 2175 ---- ---- ---- ---- 3.294 -.094 3.388 2200 ---- ---- ---- ---- 3.180 -.092 3.272 2225 ---- ---- ---- ---- 3.070 -.090 3.160 2250 ---- ---- ---- ---- 2.965 -.088 3.053 2275 ---- ---- ---- ---- 2.864 -.086 2.950 2300 ---- ---- ---- ---- 2.767 -.085 2.852 2325 ---- ---- ---- ---- 2.675 -.083 2.758 2350 ---- ---- ---- ---- 2.587 -.082 2.669 2375 ---- ---- ---- ---- 2.504 -.079 2.583 2400 ---- ---- ---- .032A 2.424 -.077 2.501 2425 12.800 15.825B 12.275A 12.275A 2.348 -.076 2 2.424 2450 ---- ---- ---- ---- 2.276 -.074 2.350 2475 ---- ---- ---- ---- 2.207 -.073 2.280 2500 ---- ---- ---- ---- 2.142 -.071 2.213 2525 ---- ---- ---- ---- 2.081 -.069 2.150 2550 ---- ---- ---- ---- 2.022 -.068 2.090 2575 .184 .185 .184 .185 1.967 -.067 50 2.034 2600 ---- ---- ---- ---- 1.915 -.065 1.980 2625 ---- ---- ---- ---- 1.865 -.064 1.929 2650 ---- ---- ---- ---- 1.818 -.063 1.881 2675 ---- ---- ---- ---- 1.774 -.061 1.835 2700 ---- ---- ---- ---- 1.731 -.061 1.792 2725 ---- ---- ---- ---- 1.691 -.059 1.750 2750 ---- ---- ---- ---- 1.653 -.058 1.711 2775 ---- ---- ---- ---- 1.617 -.057 1.674 2800 .090 .090 .065A .065A 1.582 -.056 1 1.638 2825 ---- ---- ---- -5.700A 1.550 -.054 1.604 2850 ---- ---- ---- .685A 1.518 -.054 1.572 2875 ---- ---- ---- ---- 1.488 -.053 1.541 2900 ---- ---- ---- .016A 1.459 -.052 1.511 2925 ---- ---- ---- ---- 1.432 -.050 1.482 2950 ---- ---- ---- ---- 1.405 -.050 1.455 2975 ---- ---- ---- .120B 1.380 -.049 1.429 3000 ---- ---- ---- ---- 1.355 -.049 1.404 3025 ---- ---- ---- ---- 1.332 -.047 1.379 3050 ---- ---- ---- ---- 1.309 -.047 1.356 3075 ---- ---- ---- ---- 1.287 -.047 1.334 3100 ---- ---- ---- ---- 1.266 -.046 1.312 3125 ---- ---- ---- ---- 1.246 -.045 1.291 3150 ---- ---- ---- ---- 1.226 -.044 1.270 3175 ---- ---- ---- ---- 1.207 -.044 1.251 3200 ---- ---- ---- ---- 1.189 -.042 1.231 3225 ---- ---- ---- ---- 1.171 -.042 1.213 3250 ---- ---- ---- ---- 1.153 -.042 1.195 3275 ---- ---- ---- ---- 1.136 -.041 1.177 3300 ---- ---- ---- ---- 1.120 -.040 1.160 3325 ---- ---- ---- 14.450A 1.104 -.040 1.144 3350 ---- ---- ---- ---- 1.089 -.039 1.128 3375 .009 .016B .005A .005A 1.074 -.038 1 1.112 3400 ---- ---- ---- ---- 1.059 -.038 1.097 3425 .525 .525 .485A .485A 1.045 -.037 1 1.082 3450 ---- ---- ---- ---- 1.031 -.037 1.068 3475 ---- ---- ---- ---- 1.017 -.037 1.054 3500 ---- ---- ---- ---- 1.004 -.036 1.040 3525 ---- ---- ---- ---- .991 -.036 1.027 3550 ---- ---- ---- ---- .979 -.035 1.014 3575 .300 .320B .300 .320B .967 -.035 1 1.002 3600 ---- ---- ---- ---- .955 -.035 .990 3625 ---- ---- ---- ---- .944 -.034 .978 3650 ---- ---- ---- ---- .933 -.034 .967 3675 ---- ---- ---- ---- .923 -.033 .956 3700 ---- ---- ---- ---- .912 -.033 .945 3725 ---- ---- ---- ---- .903 -.032 .935 3750 ---- ---- ---- ---- .893 -.032 .925 3775 ---- ---- ---- ---- .884 -.032 .916 3800 ---- ---- ---- ---- .875 -.031 .906 3825 ---- ---- ---- ---- .866 -.031 .897 3850 ---- ---- ---- ---- .858 -.031 .889 3875 ---- ---- ---- ---- .850 -.030 .880 3900 ---- ---- ---- ---- .842 -.030 .872 3925 ---- ---- ---- ---- .835 -.030 .865 3950 ---- ---- ---- ---- .827 -.030 .857 3975 ---- ---- ---- ---- .820 -.030 .850 4000 ---- ---- ---- ---- .813 -.030 .843 4025 ---- ---- ---- ---- .807 -.029 .836 4050 ---- ---- ---- ---- .801 -.028 .829 4075 ---- ---- ---- ---- .794 -.029 .823 4100 ---- ---- ---- ---- .788 -.029 .817 4125 ---- ---- ---- ---- .783 -.028 .811 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 13.300 -.164 13.464 950 ---- ---- ---- ---- 13.050 -.164 13.214 975 ---- ---- ---- ---- 12.802 -.163 12.965 1000 ---- ---- ---- ---- 12.557 -.161 12.718 1025 ---- ---- ---- ---- 12.315 -.159 12.474 1050 ---- ---- ---- ---- 12.075 -.158 12.233 1075 ---- ---- ---- ---- 11.838 -.156 11.994 1100 ---- ---- ---- ---- 11.604 -.154 11.758 1125 ---- ---- ---- ---- 11.371 -.153 11.524 1150 ---- ---- ---- ---- 11.141 -.152 11.293 1175 ---- ---- ---- ---- 10.913 -.150 11.063 1200 ---- ---- ---- ---- 10.687 -.149 10.836 1225 ---- ---- ---- ---- 10.462 -.148 10.610 1250 ---- ---- ---- ---- 10.240 -.146 10.386 1275 ---- ---- ---- ---- 10.019 -.146 10.165 1300 ---- ---- ---- ---- 9.801 -.144 9.945 1325 ---- ---- ---- ---- 9.584 -.142 9.726 1350 ---- ---- ---- ---- 9.368 -.142 9.510 1375 ---- ---- ---- ---- 9.155 -.140 9.295 1400 ---- ---- ---- ---- 8.943 -.139 9.082 1425 ---- ---- ---- ---- 8.732 -.138 8.870 1450 ---- ---- ---- ---- 8.523 -.137 8.660 1475 ---- ---- ---- ---- 8.316 -.136 8.452 1500 ---- ---- ---- ---- 8.110 -.135 8.245 1525 ---- ---- ---- ---- 7.907 -.133 8.040 1550 ---- ---- ---- ---- 7.705 -.131 7.836 1575 ---- ---- ---- ---- 7.505 -.130 7.635 1600 ---- ---- ---- ---- 7.307 -.129 7.436 1625 ---- ---- ---- ---- 7.111 -.128 7.239 1650 ---- ---- ---- ---- 6.918 -.126 7.044 1675 ---- ---- ---- ---- 6.727 -.126 6.853 1700 ---- ---- ---- ---- 6.540 -.124 6.664 1725 ---- ---- ---- ---- 6.355 -.123 6.478 1750 ---- ---- ---- ---- 6.174 -.121 6.295 1775 ---- ---- ---- ---- 5.996 -.120 6.116 1800 ---- ---- ---- ---- 5.822 -.118 5.940 1825 ---- ---- ---- ---- 5.651 -.117 5.768 1850 ---- ---- ---- ---- 5.484 -.115 5.599 1875 ---- ---- ---- ---- 5.321 -.113 5.434 1900 ---- ---- ---- ---- 5.161 -.112 5.273 1925 ---- ---- ---- ---- 5.005 -.110 5.115 1950 ---- ---- ---- ---- 4.853 -.108 4.961 1975 ---- ---- ---- ---- 4.704 -.107 4.811 2000 ---- ---- ---- ---- 4.560 -.105 4.665 2025 ---- ---- ---- ---- 4.419 -.104 4.523 2050 ---- ---- ---- ---- 4.282 -.102 4.384 2075 ---- ---- ---- ---- 4.149 -.100 4.249 2100 ---- ---- ---- ---- 4.020 -.099 4.119 2125 ---- ---- ---- ---- 3.895 -.097 3.992 2150 ---- ---- ---- ---- 3.774 -.096 3.870 2175 ---- ---- ---- ---- 3.658 -.093 3.751 2200 ---- ---- ---- ---- 3.545 -.092 3.637 2225 ---- ---- ---- ---- 3.437 -.090 3.527 2250 ---- ---- ---- ---- 3.333 -.088 3.421 2275 ---- ---- ---- ---- 3.233 -.087 3.320 2300 ---- ---- ---- ---- 3.138 -.085 3.223 2325 ---- ---- ---- ---- 3.046 -.084 3.130 2350 ---- ---- ---- ---- 2.959 -.082 3.041 2375 ---- ---- ---- ---- 2.876 -.081 2.957 2400 ---- ---- ---- ---- 2.797 -.079 2.876 2425 ---- ---- ---- ---- 2.721 -.078 2.799 2450 ---- ---- ---- ---- 2.649 -.076 2.725 2475 ---- ---- ---- ---- 2.581 -.075 2.656 2500 ---- ---- ---- ---- 2.516 -.073 2.589 2525 ---- ---- ---- ---- 2.455 -.071 2.526 2550 ---- ---- ---- ---- 2.396 -.071 2.467 2575 ---- ---- ---- ---- 2.341 -.069 2.410 2600 ---- ---- ---- ---- 2.288 -.068 2.356 2625 ---- ---- ---- ---- 2.239 -.066 2.305 2650 ---- ---- ---- ---- 2.191 -.066 2.257 2675 ---- ---- ---- ---- 2.147 -.064 2.211 2700 ---- ---- ---- ---- 2.104 -.064 2.168 2725 ---- ---- ---- ---- 2.064 -.062 2.126 2750 ---- ---- ---- ---- 2.026 -.061 2.087 2775 ---- ---- ---- ---- 1.989 -.061 2.050 2800 ---- ---- ---- ---- 1.954 -.060 2.014 2825 ---- ---- ---- ---- 1.921 -.059 1.980 2850 ---- ---- ---- ---- 1.889 -.058 1.947 2875 ---- ---- ---- ---- 1.859 -.057 1.916 2900 ---- ---- ---- ---- 1.830 -.056 1.886 2925 ---- ---- ---- ---- 1.802 -.055 1.857 2950 ---- ---- ---- ---- 1.775 -.054 1.829 2975 ---- ---- ---- ---- 1.749 -.054 1.803 3000 ---- ---- ---- ---- 1.724 -.053 1.777 3025 ---- ---- ---- ---- 1.700 -.052 1.752 3050 ---- ---- ---- ---- 1.677 -.052 1.729 3075 ---- ---- ---- ---- 1.655 -.051 1.706 3100 ---- ---- ---- ---- 1.633 -.050 1.683 3125 ---- ---- ---- ---- 1.612 -.050 1.662 3150 ---- ---- ---- ---- 1.592 -.049 1.641 3175 ---- ---- ---- ---- 1.572 -.049 1.621 3200 ---- ---- ---- ---- 1.553 -.048 1.601 3225 ---- ---- ---- ---- 1.535 -.047 1.582 3250 ---- ---- ---- ---- 1.517 -.046 1.563 3275 ---- ---- ---- ---- 1.499 -.046 1.545 3300 ---- ---- ---- ---- 1.482 -.046 1.528 3325 ---- ---- ---- ---- 1.465 -.045 1.510 3350 ---- ---- ---- ---- 1.449 -.045 1.494 3375 ---- ---- ---- ---- 1.433 -.044 1.477 3400 ---- ---- ---- ---- 1.418 -.044 1.462 3425 ---- ---- ---- ---- 1.403 -.043 1.446 3450 ---- ---- ---- ---- 1.388 -.043 1.431 3475 ---- ---- ---- ---- 1.374 -.042 1.416 3500 ---- ---- ---- ---- 1.360 -.042 1.402 3525 ---- ---- ---- ---- 1.347 -.041 1.388 3550 ---- ---- ---- ---- 1.334 -.040 1.374 3575 ---- ---- ---- ---- 1.321 -.040 1.361 3600 ---- ---- ---- ---- 1.308 -.041 1.349 3625 ---- ---- ---- ---- 1.296 -.040 1.336 3650 ---- ---- ---- ---- 1.285 -.039 1.324 3675 ---- ---- ---- ---- 1.274 -.039 1.313 3700 ---- ---- ---- ---- 1.263 -.038 1.301 3725 ---- ---- ---- ---- 1.252 -.039 1.291 3750 ---- ---- ---- ---- 1.242 -.038 1.280 3775 ---- ---- ---- ---- 1.232 -.038 1.270 3800 ---- ---- ---- ---- 1.223 -.037 1.260 3825 ---- ---- ---- ---- 1.214 -.037 1.251 3850 ---- ---- ---- ---- 1.205 -.037 1.242 3875 ---- ---- ---- ---- 1.196 -.037 1.233 3900 ---- ---- ---- ---- 1.188 -.036 1.224 3925 ---- ---- ---- ---- 1.180 -.036 1.216 3950 ---- ---- ---- ---- 1.172 -.036 1.208 3975 ---- ---- ---- ---- 1.165 -.035 1.200 4000 ---- ---- ---- ---- 1.158 -.035 1.193 4025 ---- ---- ---- ---- 1.151 -.035 1.186 4050 ---- ---- ---- ---- 1.144 -.035 1.179 4075 ---- ---- ---- ---- 1.138 -.034 1.172 4100 ---- ---- ---- ---- 1.131 -.034 1.165 4125 ---- ---- ---- ---- 1.125 -.034 1.159 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 13.154 -.154 13.308 1050 ---- ---- ---- ---- 12.924 -.152 13.076 1075 ---- ---- ---- ---- 12.696 -.151 12.847 1100 ---- ---- ---- ---- 12.470 -.150 12.620 1125 ---- ---- ---- ---- 12.246 -.149 12.395 1150 ---- ---- ---- ---- 12.025 -.146 12.171 1175 ---- ---- ---- ---- 11.805 -.145 11.950 1200 ---- ---- ---- ---- 11.586 -.145 11.731 1225 ---- ---- ---- ---- 11.370 -.143 11.513 1250 ---- ---- ---- ---- 11.155 -.142 11.297 1275 ---- ---- ---- ---- 10.942 -.141 11.083 1300 ---- ---- ---- ---- 10.730 -.140 10.870 1325 ---- ---- ---- ---- 10.520 -.138 10.658 1350 ---- ---- ---- ---- 10.311 -.138 10.449 1375 ---- ---- ---- ---- 10.104 -.136 10.240 1400 ---- ---- ---- ---- 9.898 -.135 10.033 1425 ---- ---- ---- ---- 9.694 -.133 9.827 1450 ---- ---- ---- ---- 9.490 -.133 9.623 1475 ---- ---- ---- ---- 9.288 -.132 9.420 1500 ---- ---- ---- ---- 9.088 -.130 9.218 1525 ---- ---- ---- ---- 8.888 -.130 9.018 1550 ---- ---- ---- ---- 8.690 -.129 8.819 1575 ---- ---- ---- ---- 8.493 -.128 8.621 1600 ---- ---- ---- ---- 8.298 -.126 8.424 1625 ---- ---- ---- ---- 8.104 -.125 8.229 1650 ---- ---- ---- ---- 7.911 -.124 8.035 1675 ---- ---- ---- ---- 7.721 -.122 7.843 1700 ---- ---- ---- ---- 7.532 -.122 7.654 1725 ---- ---- ---- ---- 7.346 -.120 7.466 1750 ---- ---- ---- ---- 7.161 -.120 7.281 1775 ---- ---- ---- ---- 6.980 -.118 7.098 1800 ---- ---- ---- ---- 6.801 -.117 6.918 1825 ---- ---- ---- ---- 6.625 -.116 6.741 1850 ---- ---- ---- ---- 6.453 -.114 6.567 1875 ---- ---- ---- ---- 6.284 -.113 6.397 1900 ---- ---- ---- ---- 6.118 -.112 6.230 1925 ---- ---- ---- ---- 5.956 -.110 6.066 1950 ---- ---- ---- ---- 5.797 -.109 5.906 1975 ---- ---- ---- ---- 5.642 -.107 5.749 2000 ---- ---- ---- ---- 5.490 -.106 5.596 2025 ---- ---- ---- ---- 5.342 -.105 5.447 2050 ---- ---- ---- ---- 5.198 -.103 5.301 2075 ---- ---- ---- ---- 5.057 -.102 5.159 2100 ---- ---- ---- ---- 4.920 -.100 5.020 2125 ---- ---- ---- ---- 4.786 -.099 4.885 2150 ---- ---- ---- ---- 4.656 -.098 4.754 2175 ---- ---- ---- ---- 4.530 -.096 4.626 2200 ---- ---- ---- ---- 4.407 -.095 4.502 2225 ---- ---- ---- ---- 4.288 -.094 4.382 2250 ---- ---- ---- ---- 4.173 -.092 4.265 2275 ---- ---- ---- ---- 4.063 -.090 4.153 2300 ---- ---- ---- ---- 3.956 -.089 4.045 2325 ---- ---- ---- ---- 3.853 -.087 3.940 2350 ---- ---- ---- ---- 3.754 -.086 3.840 2375 ---- ---- ---- ---- 3.659 -.085 3.744 2400 ---- ---- ---- ---- 3.568 -.084 3.652 2425 ---- ---- ---- ---- 3.481 -.082 3.563 2450 ---- ---- ---- ---- 3.398 -.081 3.479 2475 ---- ---- ---- ---- 3.319 -.080 3.399 2500 ---- ---- ---- ---- 3.244 -.078 3.322 2525 ---- ---- ---- ---- 3.172 -.078 3.250 2550 ---- ---- ---- ---- 3.104 -.076 3.180 2575 ---- ---- ---- ---- 3.040 -.074 3.114 2600 ---- ---- ---- ---- 2.978 -.074 3.052 2625 ---- ---- ---- ---- 2.920 -.072 2.992 2650 ---- ---- ---- ---- 2.865 -.071 2.936 2675 ---- ---- ---- ---- 2.813 -.070 2.883 2700 ---- ---- ---- ---- 2.763 -.070 2.833 2725 ---- ---- ---- ---- 2.716 -.069 2.785 2750 ---- ---- ---- ---- 2.672 -.068 2.740 2775 ---- ---- ---- ---- 2.630 -.067 2.697 2800 ---- ---- ---- ---- 2.591 -.065 2.656 2825 ---- ---- ---- ---- 2.553 -.065 2.618 2850 ---- ---- ---- ---- 2.517 -.064 2.581 2875 ---- ---- ---- ---- 2.483 -.063 2.546 2900 ---- ---- ---- ---- 2.451 -.062 2.513 2925 ---- ---- ---- ---- 2.420 -.061 2.481 2950 ---- ---- ---- ---- 2.390 -.061 2.451 2975 ---- ---- ---- ---- 2.362 -.060 2.422 3000 ---- ---- ---- ---- 2.335 -.059 2.394 3025 ---- ---- ---- ---- 2.309 -.059 2.368 3050 ---- ---- ---- ---- 2.284 -.058 2.342 3075 ---- ---- ---- ---- 2.260 -.057 2.317 3100 ---- ---- ---- ---- 2.237 -.057 2.294 3125 ---- ---- ---- ---- 2.215 -.056 2.271 3150 ---- ---- ---- ---- 2.193 -.056 2.249 3175 ---- ---- ---- ---- 2.172 -.055 2.227 3200 ---- ---- ---- ---- 2.152 -.055 2.207 3225 ---- ---- ---- ---- 2.133 -.054 2.187 3250 ---- ---- ---- ---- 2.114 -.053 2.167 3275 ---- ---- ---- ---- 2.095 -.053 2.148 3300 ---- ---- ---- ---- 2.077 -.053 2.130 3325 ---- ---- ---- ---- 2.060 -.052 2.112 3350 ---- ---- ---- ---- 2.043 -.051 2.094 3375 ---- ---- ---- ---- 2.026 -.051 2.077 3400 ---- ---- ---- ---- 2.010 -.051 2.061 3425 ---- ---- ---- ---- 1.994 -.050 2.044 3450 ---- ---- ---- ---- 1.979 -.050 2.029 3475 ---- ---- ---- ---- 1.964 -.049 2.013 3500 ---- ---- ---- ---- 1.949 -.049 1.998 3525 ---- ---- ---- ---- 1.935 -.048 1.983 3550 ---- ---- ---- ---- 1.921 -.048 1.969 3575 ---- ---- ---- ---- 1.907 -.048 1.955 3600 ---- ---- ---- ---- 1.894 -.047 1.941 3625 ---- ---- ---- ---- 1.880 -.048 1.928 3650 ---- ---- ---- ---- 1.868 -.047 1.915 3675 ---- ---- ---- ---- 1.856 -.046 1.902 3700 ---- ---- ---- ---- 1.844 -.046 1.890 3725 ---- ---- ---- ---- 1.832 -.046 1.878 3750 ---- ---- ---- ---- 1.821 -.045 1.866 3775 ---- ---- ---- ---- 1.810 -.045 1.855 3800 ---- ---- ---- ---- 1.800 -.044 1.844 3825 ---- ---- ---- ---- 1.790 -.044 1.834 3850 ---- ---- ---- ---- 1.780 -.044 1.824 3875 ---- ---- ---- ---- 1.771 -.044 1.815 3900 ---- ---- ---- ---- 1.762 -.043 1.805 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.299 -.150 13.449 1050 ---- ---- ---- ---- 13.074 -.149 13.223 1075 ---- ---- ---- ---- 12.851 -.148 12.999 1100 ---- ---- ---- ---- 12.630 -.147 12.777 1125 ---- ---- ---- ---- 12.411 -.145 12.556 1150 ---- ---- ---- ---- 12.194 -.144 12.338 1175 ---- ---- ---- ---- 11.979 -.143 12.122 1200 ---- ---- ---- ---- 11.766 -.141 11.907 1225 ---- ---- ---- ---- 11.554 -.140 11.694 1250 ---- ---- ---- ---- 11.343 -.139 11.482 1275 ---- ---- ---- ---- 11.135 -.137 11.272 1300 ---- ---- ---- ---- 10.927 -.137 11.064 1325 ---- ---- ---- ---- 10.721 -.136 10.857 1350 ---- ---- ---- ---- 10.517 -.134 10.651 1375 ---- ---- ---- ---- 10.313 -.134 10.447 1400 ---- ---- ---- ---- 10.111 -.133 10.244 1425 ---- ---- ---- ---- 9.910 -.132 10.042 1450 ---- ---- ---- ---- 9.711 -.130 9.841 1475 ---- ---- ---- ---- 9.513 -.128 9.641 1500 ---- ---- ---- ---- 9.315 -.128 9.443 1525 ---- ---- ---- ---- 9.119 -.127 9.246 1550 ---- ---- ---- ---- 8.924 -.126 9.050 1575 ---- ---- ---- ---- 8.730 -.125 8.855 1600 ---- ---- ---- ---- 8.538 -.123 8.661 1625 ---- ---- ---- ---- 8.347 -.122 8.469 1650 ---- ---- ---- ---- 8.157 -.121 8.278 1675 ---- ---- ---- ---- 7.969 -.120 8.089 1700 ---- ---- ---- ---- 7.783 -.119 7.902 1725 ---- ---- ---- ---- 7.599 -.118 7.717 1750 ---- ---- ---- ---- 7.417 -.117 7.534 1775 ---- ---- ---- ---- 7.238 -.115 7.353 1800 ---- ---- ---- ---- 7.061 -.115 7.176 1825 ---- ---- ---- ---- 6.888 -.113 7.001 1850 ---- ---- ---- ---- 6.718 -.112 6.830 1875 ---- ---- ---- ---- 6.551 -.111 6.662 1900 ---- ---- ---- ---- 6.387 -.110 6.497 1925 ---- ---- ---- ---- 6.227 -.109 6.336 1950 ---- ---- ---- ---- 6.071 -.107 6.178 1975 ---- ---- ---- ---- 5.918 -.106 6.024 2000 ---- ---- ---- ---- 5.768 -.105 5.873 2025 ---- ---- ---- ---- 5.622 -.104 5.726 2050 ---- ---- ---- ---- 5.480 -.102 5.582 2075 ---- ---- ---- ---- 5.341 -.100 5.441 2100 ---- ---- ---- ---- 5.205 -.100 5.305 2125 ---- ---- ---- ---- 5.073 -.098 5.171 2150 ---- ---- ---- ---- 4.945 -.096 5.041 2175 ---- ---- ---- ---- 4.820 -.095 4.915 2200 ---- ---- ---- ---- 4.699 -.094 4.793 2225 ---- ---- ---- ---- 4.581 -.093 4.674 2250 ---- ---- ---- ---- 4.467 -.092 4.559 2275 ---- ---- ---- ---- 4.358 -.090 4.448 2300 ---- ---- ---- ---- 4.252 -.089 4.341 2325 ---- ---- ---- ---- 4.150 -.087 4.237 2350 ---- ---- ---- ---- 4.052 -.086 4.138 2375 ---- ---- ---- ---- 3.958 -.085 4.043 2400 ---- ---- ---- ---- 3.868 -.084 3.952 2425 ---- ---- ---- ---- 3.782 -.083 3.865 2450 ---- ---- ---- ---- 3.700 -.082 3.782 2475 ---- ---- ---- ---- 3.622 -.080 3.702 2500 ---- ---- ---- ---- 3.548 -.079 3.627 2525 ---- ---- ---- ---- 3.477 -.078 3.555 2550 ---- ---- ---- ---- 3.410 -.077 3.487 2575 ---- ---- ---- ---- 3.346 -.076 3.422 2600 ---- ---- ---- ---- 3.285 -.075 3.360 2625 ---- ---- ---- ---- 3.228 -.074 3.302 2650 ---- ---- ---- ---- 3.174 -.072 3.246 2675 ---- ---- ---- ---- 3.122 -.072 3.194 2700 ---- ---- ---- ---- 3.074 -.070 3.144 2725 ---- ---- ---- ---- 3.028 -.070 3.098 2750 ---- ---- ---- ---- 2.985 -.068 3.053 2775 ---- ---- ---- ---- 2.944 -.068 3.012 2800 ---- ---- ---- ---- 2.905 -.067 2.972 2825 ---- ---- ---- ---- 2.868 -.066 2.934 2850 ---- ---- ---- ---- 2.833 -.066 2.899 2875 ---- ---- ---- ---- 2.800 -.065 2.865 2900 ---- ---- ---- ---- 2.768 -.065 2.833 2925 ---- ---- ---- ---- 2.738 -.064 2.802 2950 ---- ---- ---- ---- 2.710 -.063 2.773 2975 ---- ---- ---- ---- 2.682 -.063 2.745 3000 ---- ---- ---- ---- 2.656 -.062 2.718 3025 ---- ---- ---- ---- 2.631 -.061 2.692 3050 ---- ---- ---- ---- 2.607 -.060 2.667 3075 ---- ---- ---- ---- 2.584 -.059 2.643 3100 ---- ---- ---- ---- 2.561 -.060 2.621 3125 ---- ---- ---- ---- 2.540 -.059 2.599 3150 ---- ---- ---- ---- 2.519 -.058 2.577 3175 ---- ---- ---- ---- 2.499 -.058 2.557 3200 ---- ---- ---- ---- 2.480 -.057 2.537 3225 ---- ---- ---- ---- 2.461 -.057 2.518 3250 ---- ---- ---- ---- 2.443 -.056 2.499 3275 ---- ---- ---- ---- 2.425 -.056 2.481 3300 ---- ---- ---- ---- 2.408 -.055 2.463 3325 ---- ---- ---- ---- 2.391 -.055 2.446 3350 ---- ---- ---- ---- 2.374 -.055 2.429 3375 ---- ---- ---- ---- 2.358 -.054 2.412 3400 ---- ---- ---- ---- 2.343 -.053 2.396 3425 ---- ---- ---- ---- 2.328 -.053 2.381 3450 ---- ---- ---- ---- 2.313 -.052 2.365 3475 ---- ---- ---- ---- 2.298 -.053 2.351 3500 ---- ---- ---- ---- 2.284 -.052 2.336 3525 ---- ---- ---- ---- 2.270 -.052 2.322 3550 ---- ---- ---- ---- 2.256 -.052 2.308 3575 ---- ---- ---- ---- 2.243 -.051 2.294 3600 ---- ---- ---- ---- 2.230 -.051 2.281 3625 ---- ---- ---- ---- 2.218 -.050 2.268 3650 ---- ---- ---- ---- 2.206 -.049 2.255 3675 ---- ---- ---- ---- 2.194 -.049 2.243 3700 ---- ---- ---- ---- 2.182 -.049 2.231 3725 ---- ---- ---- ---- 2.171 -.049 2.220 3750 ---- ---- ---- ---- 2.160 -.049 2.209 3775 ---- ---- ---- ---- 2.150 -.048 2.198 3800 ---- ---- ---- ---- 2.140 -.048 2.188 3825 ---- ---- ---- ---- 2.130 -.048 2.178 3850 ---- ---- ---- ---- 2.121 -.048 2.169 3875 ---- ---- ---- ---- 2.112 -.048 2.160 3900 ---- ---- ---- ---- 2.104 -.047 2.151 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 13.471 -.147 13.618 1050 ---- ---- ---- ---- 13.253 -.145 13.398 1075 ---- ---- ---- ---- 13.036 -.145 13.181 1100 ---- ---- ---- ---- 12.822 -.143 12.965 1125 ---- ---- ---- ---- 12.609 -.142 12.751 1150 ---- ---- ---- ---- 12.398 -.140 12.538 1175 ---- ---- ---- ---- 12.188 -.140 12.328 1200 ---- ---- ---- ---- 11.980 -.138 12.118 1225 ---- ---- ---- ---- 11.774 -.137 11.911 1250 ---- ---- ---- ---- 11.569 -.136 11.705 1275 ---- ---- ---- ---- 11.366 -.134 11.500 1300 ---- ---- ---- ---- 11.163 -.134 11.297 1325 ---- ---- ---- ---- 10.962 -.133 11.095 1350 ---- ---- ---- ---- 10.762 -.132 10.894 1375 ---- ---- ---- ---- 10.564 -.130 10.694 1400 ---- ---- ---- ---- 10.366 -.129 10.495 1425 ---- ---- ---- ---- 10.170 -.128 10.298 1450 ---- ---- ---- ---- 9.975 -.127 10.102 1475 ---- ---- ---- ---- 9.781 -.125 9.906 1500 ---- ---- ---- ---- 9.587 -.125 9.712 1525 ---- ---- ---- ---- 9.395 -.124 9.519 1550 ---- ---- ---- ---- 9.204 -.123 9.327 1575 ---- ---- ---- ---- 9.014 -.121 9.135 1600 ---- ---- ---- ---- 8.825 -.120 8.945 1625 ---- ---- ---- ---- 8.637 -.119 8.756 1650 ---- ---- ---- ---- 8.450 -.119 8.569 1675 ---- ---- ---- ---- 8.265 -.118 8.383 1700 ---- ---- ---- ---- 8.082 -.117 8.199 1725 ---- ---- ---- ---- 7.901 -.116 8.017 1750 ---- ---- ---- ---- 7.722 -.115 7.837 1775 ---- ---- ---- ---- 7.546 -.113 7.659 1800 ---- ---- ---- ---- 7.372 -.113 7.485 1825 ---- ---- ---- ---- 7.202 -.111 7.313 1850 ---- ---- ---- ---- 7.034 -.110 7.144 1875 ---- ---- ---- ---- 6.870 -.109 6.979 1900 ---- ---- ---- ---- 6.710 -.107 6.817 1925 ---- ---- ---- ---- 6.552 -.107 6.659 1950 ---- ---- ---- ---- 6.399 -.105 6.504 1975 ---- ---- ---- ---- 6.248 -.104 6.352 2000 ---- ---- ---- ---- 6.101 -.103 6.204 2025 ---- ---- ---- ---- 5.958 -.101 6.059 2050 ---- ---- ---- ---- 5.818 -.100 5.918 2075 ---- ---- ---- ---- 5.681 -.099 5.780 2100 ---- ---- ---- ---- 5.548 -.098 5.646 2125 ---- ---- ---- ---- 5.418 -.097 5.515 2150 ---- ---- ---- ---- 5.292 -.095 5.387 2175 ---- ---- ---- ---- 5.169 -.094 5.263 2200 ---- ---- ---- ---- 5.050 -.093 5.143 2225 ---- ---- ---- ---- 4.934 -.092 5.026 2250 ---- ---- ---- ---- 4.822 -.091 4.913 2275 ---- ---- ---- ---- 4.714 -.090 4.804 2300 ---- ---- ---- ---- 4.610 -.088 4.698 2325 ---- ---- ---- ---- 4.510 -.087 4.597 2350 ---- ---- ---- ---- 4.414 -.086 4.500 2375 ---- ---- ---- ---- 4.321 -.085 4.406 2400 ---- ---- ---- ---- 4.233 -.084 4.317 2425 ---- ---- ---- ---- 4.149 -.083 4.232 2450 ---- ---- ---- ---- 4.069 -.081 4.150 2475 ---- ---- ---- ---- 3.992 -.080 4.072 2500 ---- ---- ---- ---- 3.919 -.080 3.999 2525 ---- ---- ---- ---- 3.850 -.078 3.928 2550 ---- ---- ---- ---- 3.784 -.078 3.862 2575 ---- ---- ---- ---- 3.722 -.076 3.798 2600 ---- ---- ---- ---- 3.663 -.075 3.738 2625 ---- ---- ---- ---- 3.607 -.075 3.682 2650 ---- ---- ---- ---- 3.554 -.074 3.628 2675 ---- ---- ---- ---- 3.505 -.072 3.577 2700 ---- ---- ---- ---- 3.458 -.072 3.530 2725 ---- ---- ---- ---- 3.413 -.071 3.484 2750 ---- ---- ---- ---- 3.372 -.070 3.442 2775 ---- ---- ---- ---- 3.332 -.070 3.402 2800 ---- ---- ---- ---- 3.295 -.069 3.364 2825 ---- ---- ---- ---- 3.260 -.068 3.328 2850 ---- ---- ---- ---- 3.227 -.067 3.294 2875 ---- ---- ---- ---- 3.195 -.067 3.262 2900 ---- ---- ---- ---- 3.166 -.066 3.232 2925 ---- ---- ---- ---- 3.137 -.066 3.203 2950 ---- ---- ---- ---- 3.110 -.065 3.175 2975 ---- ---- ---- ---- 3.084 -.065 3.149 3000 ---- ---- ---- ---- 3.060 -.063 3.123 3025 ---- ---- ---- ---- 3.036 -.063 3.099 3050 ---- ---- ---- ---- 3.014 -.062 3.076 3075 ---- ---- ---- ---- 2.992 -.062 3.054 3100 ---- ---- ---- ---- 2.971 -.062 3.033 3125 ---- ---- ---- ---- 2.951 -.061 3.012 3150 ---- ---- ---- ---- 2.932 -.061 2.993 3175 ---- ---- ---- ---- 2.914 -.060 2.974 3200 ---- ---- ---- ---- 2.896 -.059 2.955 3225 ---- ---- ---- ---- 2.878 -.059 2.937 3250 ---- ---- ---- ---- 2.861 -.059 2.920 3275 ---- ---- ---- ---- 2.845 -.058 2.903 3300 ---- ---- ---- ---- 2.829 -.058 2.887 3325 ---- ---- ---- ---- 2.813 -.058 2.871 3350 ---- ---- ---- ---- 2.798 -.057 2.855 3375 ---- ---- ---- ---- 2.784 -.056 2.840 3400 ---- ---- ---- ---- 2.769 -.057 2.826 3425 ---- ---- ---- ---- 2.755 -.056 2.811 3450 ---- ---- ---- ---- 2.741 -.056 2.797 3475 ---- ---- ---- ---- 2.728 -.055 2.783 3500 ---- ---- ---- ---- 2.715 -.055 2.770 3525 ---- ---- ---- ---- 2.702 -.055 2.757 3550 ---- ---- ---- ---- 2.690 -.054 2.744 3575 ---- ---- ---- ---- 2.677 -.054 2.731 3600 ---- ---- ---- ---- 2.666 -.053 2.719 3625 ---- ---- ---- ---- 2.654 -.053 2.707 3650 ---- ---- ---- ---- 2.643 -.053 2.696 3675 ---- ---- ---- ---- 2.632 -.053 2.685 3700 ---- ---- ---- ---- 2.621 -.053 2.674 3725 ---- ---- ---- ---- 2.611 -.053 2.664 3750 ---- ---- ---- ---- 2.602 -.052 2.654 3775 ---- ---- ---- ---- 2.592 -.052 2.644 3800 ---- ---- ---- ---- 2.583 -.052 2.635 3825 ---- ---- ---- ---- 2.575 -.051 2.626 3850 ---- ---- ---- ---- 2.566 -.051 2.617 3875 ---- ---- ---- ---- 2.559 -.050 2.609 3900 ---- ---- ---- ---- 2.551 -.051 2.602 3925 ---- ---- ---- ---- 2.544 -.050 2.594 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 11.374 -.131 11.505 1325 ---- ---- ---- ---- 11.177 -.130 11.307 1350 ---- ---- ---- ---- 10.981 -.129 11.110 1375 ---- ---- ---- ---- 10.786 -.128 10.914 1400 ---- ---- ---- ---- 10.592 -.127 10.719 1425 ---- ---- ---- ---- 10.399 -.127 10.526 1450 ---- ---- ---- ---- 10.207 -.126 10.333 1475 ---- ---- ---- ---- 10.017 -.124 10.141 1500 ---- ---- ---- ---- 9.827 -.123 9.950 1525 ---- ---- ---- ---- 9.638 -.122 9.760 1550 ---- ---- ---- ---- 9.450 -.121 9.571 1575 ---- ---- ---- ---- 9.262 -.120 9.382 1600 ---- ---- ---- ---- 9.076 -.119 9.195 1625 ---- ---- ---- ---- 8.891 -.118 9.009 1650 ---- ---- ---- ---- 8.706 -.117 8.823 1675 ---- ---- ---- ---- 8.523 -.116 8.639 1700 ---- ---- ---- ---- 8.342 -.115 8.457 1725 ---- ---- ---- ---- 8.163 -.113 8.276 1750 ---- ---- ---- ---- 7.985 -.113 8.098 1775 ---- ---- ---- ---- 7.809 -.112 7.921 1800 ---- ---- ---- ---- 7.636 -.111 7.747 1825 ---- ---- ---- ---- 7.466 -.110 7.576 1850 ---- ---- ---- ---- 7.299 -.108 7.407 1875 ---- ---- ---- ---- 7.135 -.107 7.242 1900 ---- ---- ---- ---- 6.974 -.106 7.080 1925 ---- ---- ---- ---- 6.817 -.105 6.922 1950 ---- ---- ---- ---- 6.663 -.104 6.767 1975 ---- ---- ---- ---- 6.512 -.103 6.615 2000 ---- ---- ---- ---- 6.365 -.101 6.466 2025 ---- ---- ---- ---- 6.221 -.101 6.322 2050 ---- ---- ---- ---- 6.081 -.099 6.180 2075 ---- ---- ---- ---- 5.944 -.098 6.042 2100 ---- ---- ---- ---- 5.810 -.097 5.907 2125 ---- ---- ---- ---- 5.680 -.096 5.776 2150 ---- ---- ---- ---- 5.553 -.095 5.648 2175 ---- ---- ---- ---- 5.430 -.094 5.524 2200 ---- ---- ---- ---- 5.310 -.093 5.403 2225 ---- ---- ---- ---- 5.194 -.092 5.286 2250 ---- ---- ---- ---- 5.081 -.091 5.172 2275 ---- ---- ---- ---- 4.972 -.090 5.062 2300 ---- ---- ---- ---- 4.867 -.089 4.956 2325 ---- ---- ---- ---- 4.766 -.087 4.853 2350 ---- ---- ---- ---- 4.669 -.086 4.755 2375 ---- ---- ---- ---- 4.575 -.086 4.661 2400 ---- ---- ---- ---- 4.486 -.084 4.570 2425 ---- ---- ---- ---- 4.401 -.082 4.483 2450 ---- ---- ---- ---- 4.319 -.082 4.401 2475 ---- ---- ---- ---- 4.241 -.081 4.322 2500 ---- ---- ---- ---- 4.168 -.079 4.247 2525 ---- ---- ---- ---- 4.097 -.079 4.176 2550 ---- ---- ---- ---- 4.031 -.077 4.108 2575 ---- ---- ---- ---- 3.968 -.076 4.044 2600 ---- ---- ---- ---- 3.908 -.076 3.984 2625 ---- ---- ---- ---- 3.852 -.074 3.926 2650 ---- ---- ---- ---- 3.798 -.074 3.872 2675 ---- ---- ---- ---- 3.748 -.073 3.821 2700 ---- ---- ---- ---- 3.701 -.072 3.773 2725 ---- ---- ---- ---- 3.656 -.072 3.728 2750 ---- ---- ---- ---- 3.614 -.071 3.685 2775 ---- ---- ---- ---- 3.575 -.070 3.645 2800 ---- ---- ---- ---- 3.538 -.069 3.607 2825 ---- ---- ---- ---- 3.503 -.069 3.572 2850 ---- ---- ---- ---- 3.470 -.068 3.538 2875 ---- ---- ---- ---- 3.439 -.068 3.507 2900 ---- ---- ---- ---- 3.410 -.067 3.477 2925 ---- ---- ---- ---- 3.382 -.067 3.449 2950 ---- ---- ---- ---- 3.356 -.066 3.422 2975 ---- ---- ---- ---- 3.331 -.065 3.396 3000 ---- ---- ---- ---- 3.307 -.065 3.372 3025 ---- ---- ---- ---- 3.285 -.064 3.349 3050 ---- ---- ---- ---- 3.263 -.064 3.327 3075 ---- ---- ---- ---- 3.243 -.063 3.306 3100 ---- ---- ---- ---- 3.223 -.062 3.285 3125 ---- ---- ---- ---- 3.204 -.062 3.266 3150 ---- ---- ---- ---- 3.186 -.062 3.248 3175 ---- ---- ---- ---- 3.169 -.061 3.230 3200 ---- ---- ---- ---- 3.153 -.060 3.213 3225 ---- ---- ---- ---- 3.137 -.060 3.197 3250 ---- ---- ---- ---- 3.122 -.059 3.181 3275 ---- ---- ---- ---- 3.107 -.059 3.166 3300 ---- ---- ---- ---- 3.093 -.059 3.152 3325 ---- ---- ---- ---- 3.079 -.059 3.138 3350 ---- ---- ---- ---- 3.065 -.059 3.124 3375 ---- ---- ---- ---- 3.052 -.058 3.110 3400 ---- ---- ---- ---- 3.038 -.059 3.097 3425 ---- ---- ---- ---- 3.025 -.058 3.083 3450 ---- ---- ---- ---- 3.012 -.058 3.070 3475 ---- ---- ---- ---- 2.999 -.057 3.056 3500 ---- ---- ---- ---- 2.986 -.057 3.043 3525 ---- ---- ---- ---- 2.973 -.056 3.029 3550 ---- ---- ---- ---- 2.959 -.056 3.015 3575 ---- ---- ---- ---- 2.945 -.056 3.001 3600 ---- ---- ---- ---- 2.931 -.055 2.986 3625 ---- ---- ---- ---- 2.916 -.055 2.971 3650 ---- ---- ---- ---- 2.901 -.054 2.955 3675 ---- ---- ---- ---- 2.884 -.054 2.938 3700 ---- ---- ---- ---- 2.867 -.054 2.921 3725 ---- ---- ---- ---- 2.849 -.054 2.903 3750 ---- ---- ---- ---- 2.830 -.054 2.884 3775 ---- ---- ---- ---- 2.811 -.054 2.865 3800 ---- ---- ---- ---- 2.792 -.054 2.846 3825 ---- ---- ---- ---- 2.773 -.054 2.827 3850 ---- ---- ---- ---- 2.755 -.054 2.809 3875 ---- ---- ---- ---- 2.737 -.055 2.792 3900 ---- ---- ---- ---- 2.720 -.054 2.774 3925 ---- ---- ---- ---- 2.703 -.054 2.757 SO JUL28 Silver Option CALL 1400 ---- ---- ---- ---- 10.627 ---- ---- 1425 ---- ---- ---- ---- 10.444 -.126 10.570 1450 ---- ---- ---- ---- 10.264 -.124 10.388 1475 ---- ---- ---- ---- 10.084 -.123 10.207 1500 ---- ---- ---- ---- 9.907 -.122 10.029 1525 ---- ---- ---- ---- 9.731 -.121 9.852 1550 ---- ---- ---- ---- 9.557 -.119 9.676 1575 ---- ---- ---- ---- 9.384 -.118 9.502 1600 ---- ---- ---- ---- 9.213 -.117 9.330 1625 ---- ---- ---- ---- 9.043 -.116 9.159 1650 ---- ---- ---- ---- 8.875 -.115 8.990 1675 ---- ---- ---- ---- 8.708 -.114 8.822 1700 ---- ---- ---- ---- 8.542 -.113 8.655 1725 ---- ---- ---- ---- 8.378 -.112 8.490 1750 ---- ---- ---- ---- 8.216 -.110 8.326 1775 ---- ---- ---- ---- 8.054 -.110 8.164 1800 ---- ---- ---- ---- 7.894 -.109 8.003 1825 ---- ---- ---- ---- 7.736 -.107 7.843 1850 ---- ---- ---- ---- 7.578 -.107 7.685 1875 ---- ---- ---- ---- 7.422 -.106 7.528 1900 ---- ---- ---- ---- 7.268 -.104 7.372 1925 ---- ---- ---- ---- 7.115 -.103 7.218 1950 ---- ---- ---- ---- 6.964 -.102 7.066 1975 ---- ---- ---- ---- 6.815 -.101 6.916 2000 ---- ---- ---- ---- 6.669 -.100 6.769 2025 ---- ---- ---- ---- 6.525 -.099 6.624 2050 ---- ---- ---- ---- 6.384 -.097 6.481 2075 ---- ---- ---- ---- 6.246 -.096 6.342 2100 ---- ---- ---- ---- 6.111 -.096 6.207 2125 ---- ---- ---- ---- 5.980 -.095 6.075 2150 ---- ---- ---- ---- 5.853 -.094 5.947 2175 ---- ---- ---- ---- 5.730 -.093 5.823 2200 ---- ---- ---- ---- 5.611 -.092 5.703 2225 ---- ---- ---- ---- 5.496 -.091 5.587 2250 ---- ---- ---- ---- 5.385 -.090 5.475 2275 ---- ---- ---- ---- 5.278 -.089 5.367 2300 ---- ---- ---- ---- 5.175 -.088 5.263 2325 ---- ---- ---- ---- 5.076 -.086 5.162 2350 ---- ---- ---- ---- 4.981 -.085 5.066 2375 ---- ---- ---- ---- 4.890 -.084 4.974 2400 ---- ---- ---- ---- 4.803 -.083 4.886 2425 ---- ---- ---- ---- 4.719 -.082 4.801 2450 ---- ---- ---- ---- 4.639 -.082 4.721 2475 ---- ---- ---- ---- 4.563 -.081 4.644 2500 ---- ---- ---- ---- 4.491 -.079 4.570 2525 ---- ---- ---- ---- 4.422 -.079 4.501 2550 ---- ---- ---- ---- 4.357 -.077 4.434 2575 ---- ---- ---- ---- 4.295 -.077 4.372 2600 ---- ---- ---- ---- 4.237 -.076 4.313 2625 ---- ---- ---- ---- 4.182 -.075 4.257 2650 ---- ---- ---- ---- 4.130 -.074 4.204 2675 ---- ---- ---- ---- 4.081 -.074 4.155 2700 ---- ---- ---- ---- 4.035 -.073 4.108 2725 ---- ---- ---- ---- 3.993 -.072 4.065 2750 ---- ---- ---- ---- 3.952 -.072 4.024 2775 ---- ---- ---- ---- 3.915 -.071 3.986 2800 ---- ---- ---- ---- 3.880 -.070 3.950 2825 ---- ---- ---- ---- 3.847 -.069 3.916 2850 ---- ---- ---- ---- 3.816 -.069 3.885 2875 ---- ---- ---- ---- 3.787 -.068 3.855 2900 ---- ---- ---- ---- 3.760 -.067 3.827 2925 ---- ---- ---- ---- 3.734 -.067 3.801 2950 ---- ---- ---- ---- 3.710 -.066 3.776 2975 ---- ---- ---- ---- 3.686 -.066 3.752 3000 ---- ---- ---- ---- 3.664 -.066 3.730 3025 ---- ---- ---- ---- 3.643 -.066 3.709 3050 ---- ---- ---- ---- 3.623 -.065 3.688 3075 ---- ---- ---- ---- 3.605 -.064 3.669 3100 ---- ---- ---- ---- 3.587 -.063 3.650 3125 ---- ---- ---- ---- 3.570 -.063 3.633 3150 ---- ---- ---- ---- 3.553 -.063 3.616 3175 ---- ---- ---- ---- 3.538 -.063 3.601 3200 ---- ---- ---- ---- 3.523 -.063 3.586 3225 ---- ---- ---- ---- 3.510 -.061 3.571 3250 ---- ---- ---- ---- 3.496 -.062 3.558 3275 ---- ---- ---- ---- 3.484 -.061 3.545 3300 ---- ---- ---- ---- 3.472 -.060 3.532 3325 ---- ---- ---- ---- 3.460 -.060 3.520 3350 ---- ---- ---- ---- 3.448 -.060 3.508 3375 ---- ---- ---- ---- 3.436 -.060 3.496 3400 ---- ---- ---- ---- 3.425 -.060 3.485 3425 ---- ---- ---- ---- 3.413 -.060 3.473 3450 ---- ---- ---- ---- 3.402 -.059 3.461 3475 ---- ---- ---- ---- 3.389 -.059 3.448 3500 ---- ---- ---- ---- 3.377 -.058 3.435 3525 ---- ---- ---- ---- 3.364 -.058 3.422 3550 ---- ---- ---- ---- 3.350 -.058 3.408 3575 ---- ---- ---- ---- 3.337 -.057 3.394 3600 ---- ---- ---- ---- 3.323 -.057 3.380 3625 ---- ---- ---- ---- 3.308 -.057 3.365 3650 ---- ---- ---- ---- 3.294 -.056 3.350 3675 ---- ---- ---- ---- 3.280 -.056 3.336 3700 ---- ---- ---- ---- 3.265 -.056 3.321 3725 ---- ---- ---- ---- 3.251 -.056 3.307 3750 ---- ---- ---- ---- 3.237 -.056 3.293 3775 ---- ---- ---- ---- 3.224 -.055 3.279 3800 ---- ---- ---- ---- 3.210 -.055 3.265 3825 ---- ---- ---- ---- 3.198 -.054 3.252 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option PUT 1125 ---- ---- ---- .003A .001 ---- ---- 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .002 +.001 .001 1325 ---- ---- ---- ---- .002 +.001 .001 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .002 .000 .002 1400 ---- ---- ---- ---- .003 +.001 .002 25 1425 ---- ---- ---- ---- .003 .000 .003 1 1450 ---- ---- ---- ---- .003 .000 .003 1475 ---- ---- ---- ---- .004 .000 .004 1500 ---- ---- ---- ---- .004 .000 .004 21 1525 ---- ---- ---- ---- .005 .000 .005 1 6 1550 ---- ---- ---- ---- .006 .000 .006 1575 ---- ---- ---- ---- .006 .000 .006 1600 ---- ---- ---- ---- .007 .000 .007 1625 ---- ---- ---- ---- .008 -.001 .009 1650 ---- ---- ---- ---- .009 -.001 .010 10 1675 ---- ---- ---- ---- .011 -.001 .012 1700 ---- ---- .013A .013A .013 -.001 .014 21 1725 ---- ---- .016A .016A .015 -.002 .017 204 1750 .022 .022 .017A .019A .018 -.002 1 .020 39 156 1775 ---- .025B .020A .020A .022 -.002 .024 16 1800 .026 .031B .024A .031B .027 -.002 18 .029 30 147 1825 .029 .038B .028A .038B .033 -.002 2 .035 8 25 1850 ---- .049B .034A .034A .042 -.001 .043 3 60 1875 ---- .063B .042A .042A .054 .000 2 .054 1 42 1900 .070 .082B .053A .081B .070 +.001 9 .069 41 148 1915 ---- ---- ---- .065A .083 ---- ---- 1920 ---- ---- ---- .067A .087 ---- ---- 1925 .090 .107B .067A .085B .092 +.003 10 .089 8 77 1930 ---- ---- ---- .074A .097 ---- ---- 1935 ---- ---- ---- .078A .103 ---- ---- 1940 ---- .127B .078A .078A .109 +.005 .104 5 5 1945 .087 .135B .082A .103A .115 +.005 5 .110 1950 .102 .142B .087A .110 .122 +.006 6 .116 30 108 1955 .127 .151B .091A .151B .129 +.006 4 .123 1 1 1960 .105 .160B .096A .160B .136 +.007 5 .129 14 12 1965 ---- .169B .101A .101A .144 +.007 .137 1970 .117 .179B .107A .134A .152 +.008 11 .144 11 11 1975 .122 .189B .112A .144A .161 +.009 8 .152 23 64 1980 ---- .200B .118A .118A .170 +.009 .161 10 10 1985 ---- .212B .125A .125A .180 +.010 .170 1 1 1990 ---- .224B .132A .132A .190 +.011 .179 4 2 1995 .154 .236B .139A .180A .201 +.012 11 .189 1 1 2000 .185 .249B .146A .207B .212 +.013 41 .199 37 285 2005 .170 .263B .155A .263B .224 +.014 2 .210 10 6 2010 .197 .277B .163A .277B .236 +.014 4 .222 4 4 2015 .208 .293B .172A .293B .249 +.015 4 .234 2020 .202 .308B .181A .236A .263 +.017 9 .246 200 200 2025 .204 .325B .191A .325B .277 +.018 12 .259 30 52 2030 ---- .342B .202A .202A .292 +.019 .273 2 22 2035 .282 .360B .213A .276A .308 +.021 10 .287 1 1 2040 ---- .378B .224A .224A .324 +.022 .302 1 2 2045 ---- .397B .235A .235A .341 +.023 .318 9 11 2050 .273 .417B .248A .323A .358 +.024 10 .334 114 192 2055 ---- .438B .261A .261A .377 +.026 .351 4 13 2060 .369 .459B .275A .307A .396 +.028 1 .368 1 11 2065 ---- .481B .289A .289A .415 +.028 .387 9 12 2070 .341 .504B .303A .504B .436 +.031 2 .405 2 12 2075 .358 .527B .318A .412A .457 +.032 15 .425 16 83 2080 .488 .551B .334A .485B .479 +.034 7 .445 3 10 2085 .460 .576B .352A .576B .501 +.035 13 .466 21 2090 .480 .601B .369A .477A .525 +.040 16 .485 32 2095 .432 .624B .387A .624B .549 +.039 9 .510 26 2100 .496 .652B .406A .652B .573 +.042 102 .531 101 310 2105 .518 .680B .426A .680B .599 +.043 3 .556 1 33 2110 ---- .709B .446A .446A .625 +.045 1 .580 2 41 2115 .545 .737B .467A .737B .652 +.046 2 .606 1 86 2120 .575 .768B .488A .768B .680 +.048 6 .632 1 111 2125 .620 .800B .510A .682B .708 +.050 8 .658 36 239 2130 ---- .829B .533A .533A .737 +.052 .685 1 57 2135 .628 .861B .558A .860B .767 +.054 13 .713 11 54 2140 .791 .893B .582A .736A .797 +.056 3 .741 7 52 2145 .682 .926B .608A .764A .829 +.058 11 .771 99 2150 .684 .960B .633A .960B .861 +.060 9 .801 56 522 2155 .803 .995B .660A .732A .893 +.062 4 .831 2 62 2160 .769 1.030B .688A 1.029B .926 +.063 4 .863 8 66 2165 ---- 1.066B .716A .716A .960 +.065 .895 46 2170 ---- 1.102B .745A .745A .995 +.068 .927 2 47 2175 ---- 1.142B .775A .775A 1.030 +.070 .960 13 82 2180 ---- 1.177B .805A .805A 1.066 +.072 .994 4 50 2185 ---- 1.210B .835A .835A 1.102 +.074 1.028 1 314 2190 ---- 1.232B .866A .866A 1.139 +.076 1.063 1 45 2195 ---- 1.288B .899A .899A 1.177 +.078 1.099 107 2200 1.050 1.331B .935A 1.007A 1.215 +.079 172 1.136 20 678 2205 ---- 1.351B 1.073A 1.073A 1.253 +.080 1.173 46 2210 ---- 1.391B 1.108A 1.108A 1.293 +.084 1.209 24 2215 ---- 1.440B 1.143A 1.143A 1.332 +.085 1.247 40 2220 ---- 1.474B 1.180A 1.180A 1.372 +.086 1.286 51 2225 ---- 1.541B 1.111A 1.111A 1.413 +.088 1.325 28 115 2230 ---- 1.558B 1.245A 1.245A 1.454 +.090 1.364 61 2235 1.636 1.636 1.284A 1.415A 1.496 +.092 1 1.404 1 24 2240 ---- 1.650B 1.322A 1.322A 1.538 +.093 1.445 3 32 2245 1.639 1.702B 1.360A 1.497A 1.580 +.094 1 1.486 1 171 2250 1.432 1.751B 1.295A 1.399A 1.623 +.096 6 1.527 8 892 2255 ---- 1.775B 1.439A 1.439A 1.666 +.098 1.568 1 18 2260 ---- 1.836B 1.464A 1.464A 1.709 +.099 1.610 349 2265 ---- 1.864B 1.521A 1.521A 1.753 +.101 1.652 2 29 2270 ---- 1.925B 1.546A 1.546A 1.797 +.102 1.695 121 2275 1.863 1.975B 1.495A 1.749A 1.841 +.102 1 1.739 1 91 2280 ---- 2.016B 1.649A 1.649A 1.886 +.104 1.782 74 2285 ---- 2.050B 1.694A 1.694A 1.931 +.105 1.826 20 2290 ---- 2.106B 1.714A 1.714A 1.976 +.106 1 1.870 1 133 2295 ---- 2.128B 1.779A 1.779A 2.021 +.106 1.915 13 2300 1.954 2.205B 1.711A 1.932A 2.067 +.109 1 1.958 23 514 2305 ---- 2.240B 1.866A 1.866A 2.112 +.109 2.003 27 2310 ---- 2.286B 1.910A 1.910A 2.158 +.110 2.048 17 2315 ---- 2.333B 1.954A 1.954A 2.205 +.111 2.094 36 2320 ---- 2.380B 1.998A 1.998A 2.251 +.111 2.140 42 2325 ---- 2.436B 1.927A 1.927A 2.298 +.113 2.185 362 2330 ---- 2.474B 2.088A 2.088A 2.344 +.112 2.232 62 2335 ---- 2.522B 2.133A 2.133A 2.391 +.113 2.278 20 2340 ---- 2.569B 2.180A 2.180A 2.438 +.114 1 2.324 48 2345 ---- 2.617B 2.228A 2.228A 2.485 +.114 2.371 63 2350 ---- 2.674B 2.152A 2.152A 2.533 +.115 2.418 209 2355 ---- 2.712B 2.320A 2.320A 2.580 +.116 2.464 7 2360 ---- 2.760B 2.366A 2.366A 2.627 +.116 2.511 17 2365 ---- 2.808B 2.413A 2.413A 2.675 +.117 2.558 17 2370 ---- 2.856B 2.440A 2.440A 2.723 +.118 2.605 55 2375 ---- 2.912B 2.384A 2.384A 2.771 +.118 2.653 89 2380 ---- 2.952B 2.553A 2.553A 2.818 +.118 2.700 18 2385 ---- 3.000B 2.600A 2.600A 2.866 +.118 2.748 14 2390 ---- 3.049B 2.628A 2.628A 2.915 +.119 2.796 53 2395 ---- 3.097B 2.675A 2.675A 2.963 +.119 2.844 43 2400 ---- 3.145B 2.618A 2.618A 3.011 +.119 2.892 1 152 2405 ---- 3.194B 2.790A 2.790A 3.059 +.119 2.940 11 2410 ---- 3.243B 2.837A 2.837A 3.108 +.120 2.988 10 2415 ---- 3.292B 2.885A 2.885A 3.156 +.119 3.037 7 2420 ---- 3.340B 2.933A 2.933A 3.205 +.120 3.085 3 2425 ---- 3.389B 2.856A 2.856A 3.253 +.119 3.134 1 61 2430 ---- 3.438B 3.010A 3.010A 3.302 +.121 3.181 5 8 2435 ---- 3.487B 3.058A 3.058A 3.351 +.121 3.230 13 2440 ---- 3.536B 3.106A 3.106A 3.400 +.121 3.279 9 2445 ---- 3.585B 3.155A 3.155A 3.449 +.122 3.327 1 2450 ---- 3.635B 3.094A 3.094A 3.498 +.122 3.376 1 158 2455 ---- 3.684B 3.252A 3.252A 3.547 +.122 3.425 5 2460 ---- 3.733B 3.300A 3.300A 3.596 +.122 3.474 14 2465 ---- 3.782B 3.349A 3.349A 3.645 +.122 3.523 14 2470 ---- 3.832B 3.398A 3.398A 3.694 +.122 3.572 14 2475 ---- 3.881B 3.447A 3.447A 3.743 +.122 3.621 31 2480 ---- 3.930B 3.495A 3.495A 3.793 +.123 3.670 10 2485 ---- 3.979B 3.544A 3.544A 3.842 +.122 3.720 8 2490 ---- 4.029B 3.593A 3.593A 3.891 +.122 3.769 10 2495 ---- 4.078B 3.642A 3.642A 3.941 +.123 3.818 11 2500 ---- 4.128B 3.691A 3.691A 3.990 +.123 3.867 105 2505 ---- 4.157B 3.760A 3.760A 4.039 +.122 3.917 2510 ---- 4.227B 3.789A 3.789A 4.089 +.123 3.966 10 2515 ---- 4.276B 3.838A 3.838A 4.138 +.122 4.016 10 2520 4.009 4.326B 3.887A 3.887A 4.188 +.123 1 4.065 14 2525 ---- 4.375B 3.937A 3.937A 4.238 +.124 4.114 110 2530 ---- 4.425B 3.986A 3.986A 4.287 +.123 4.164 4 2535 ---- 4.474B 4.035A 4.035A 4.337 +.123 4.214 4 2540 ---- 4.524B 4.084A 4.084A 4.386 +.123 4.263 1 2545 ---- 4.552B 4.154A 4.154A 4.436 +.123 4.313 2550 ---- 4.623B 4.183A 4.183A 4.486 +.124 4.362 13 2555 ---- 4.673B 4.233A 4.233A 4.535 +.123 4.412 5 2560 ---- 4.702B 4.302A 4.302A 4.585 +.124 4.461 2565 ---- 4.752B 4.352A 4.352A 4.635 +.124 4.511 2570 ---- 4.822B 4.381A 4.381A 4.685 +.124 4.561 1 2575 ---- 4.872B 4.431A 4.431A 4.734 +.124 4.610 3 2580 ---- 4.922B 4.480A 4.480A 4.784 +.124 4.660 1 2585 ---- 4.972B 4.530A 4.530A 4.834 +.124 4.710 10 2590 ---- 5.001B 4.600A 4.600A 4.884 +.124 4.760 2595 ---- 5.050B 4.649A 4.649A 4.933 +.124 4.809 2600 ---- 5.121B 4.679A 4.679A 4.983 +.124 4.859 3 2605 ---- 5.149B 4.748A 4.748A 5.033 +.124 4.909 2610 ---- 5.221B 4.778A 4.778A 5.083 +.124 4.959 1 2615 ---- 5.271B 4.827A 4.827A 5.133 +.125 5.008 2 2620 ---- 5.300B 4.897A 4.897A 5.183 +.125 5.058 2625 ---- 5.371B 4.927A 4.927A 5.232 +.124 5.108 6 2630 ---- 5.400B 4.997A 4.997A 5.282 +.124 5.158 2635 ---- 5.450B 5.047A 5.047A 5.332 +.124 5.208 2640 ---- 5.500B 5.096A 5.096A 5.382 +.125 5.257 2645 ---- 5.550B 5.146A 5.146A 5.432 +.125 5.307 2650 ---- 5.620B 5.176A 5.176A 5.482 +.125 5.357 2 2655 ---- 5.649B 5.246A 5.246A 5.532 +.125 5.407 2660 ---- 5.699B 5.296A 5.296A 5.582 +.125 5.457 2665 ---- 5.748B 5.345A 5.345A 5.632 +.125 5.507 2670 ---- 5.820B 5.375A 5.375A 5.681 +.125 5.556 5 2675 ---- 5.870B 5.425A 5.425A 5.731 +.125 5.606 1 2680 ---- 5.898B 5.495A 5.495A 5.781 +.125 5.656 2685 ---- 5.948B 5.545A 5.545A 5.831 +.125 5.706 2700 ---- 6.120B 5.674A 5.674A 5.981 +.125 5.856 4 2725 ---- 6.349B 5.944A 5.944A 6.231 +.126 6.105 2750 ---- 6.620B 6.174A 6.174A 6.481 +.126 6.355 12 2775 ---- 6.849B 6.423A 6.423A 6.731 +.126 6.605 2800 ---- 7.099B 6.694A 6.694A 6.981 +.127 6.854 2825 ---- 7.349B 6.923A 6.923A 7.231 +.127 7.104 2850 ---- 7.598B 7.194A 7.194A 7.481 +.127 7.354 2875 ---- 7.848B 7.444A 7.444A 7.731 +.127 7.604 2900 ---- 8.098B 7.694A 7.694A 7.981 +.127 7.854 2925 ---- 8.357B 7.944A 7.944A 8.231 +.127 8.104 2950 ---- 8.598B 8.194A 8.194A 8.481 +.127 8.354 2975 ---- 8.848B 8.444A 8.444A 8.731 +.127 8.604 3000 ---- 9.098B 8.694A 8.694A 8.981 +.127 8.854 3025 ---- 9.348B 8.944A 8.944A 9.231 +.127 9.104 3050 ---- 9.619B 9.173A 9.173A 9.481 +.127 9.354 3 3075 ---- 9.847B 9.444A 9.444A 9.731 +.127 9.604 3100 ---- 10.097B 9.694A 9.694A 9.981 +.127 9.854 3125 ---- 10.343B 9.944A 9.944A 10.231 +.127 10.104 3150 ---- 10.597B 10.194A 10.194A 10.481 +.127 10.354 3175 ---- 10.847B 10.444A 10.444A 10.731 +.127 10.604 3200 ---- 11.097B 10.694A 10.694A 10.981 +.127 10.854 3225 ---- 11.347B 10.944A 10.944A 11.231 +.127 11.104 3250 ---- 11.606B 11.193A 11.193A 11.481 +.127 11.354 3275 ---- 11.856B 11.443A 11.443A 11.731 +.127 11.604 3300 ---- 12.097B 11.710A 11.710A 11.981 +.127 11.854 3325 ---- 12.346B 11.960A 11.960A 12.231 +.127 12.104 3350 ---- 12.596B 12.210A 12.210A 12.481 +.127 12.354 3375 ---- 12.846B 12.445A 12.445A 12.731 +.127 12.604 3400 ---- 13.096B 12.695A 12.695A 12.981 +.127 12.854 3425 ---- 13.346B 12.943A 12.943A 13.231 +.127 13.104 3450 ---- 13.596B 13.192A 13.192A 13.481 +.127 13.354 3475 ---- 13.846B 13.460A 13.460A 13.731 +.127 13.604 3500 ---- 14.096B 13.694A 13.694A 13.981 +.127 13.854 3525 ---- 14.346B 13.944A 13.944A 14.231 +.127 14.104 3550 ---- 14.595B 14.211A 14.211A 14.481 +.127 14.354 3575 ---- 14.845B 14.442A 14.442A 14.731 +.127 14.604 3600 ---- 15.094B 14.692A 14.692A 14.981 +.127 14.854 3625 ---- 15.345B 14.942A 14.942A 15.231 +.127 15.104 3650 ---- 15.594B 15.210A 15.210A 15.481 +.127 15.354 3675 ---- 15.841B 15.460A 15.460A 15.731 +.127 15.604 4000 ---- 19.092B 18.705A 18.705A 18.981 +.127 18.854 4500 ---- 24.090B 23.706A 23.706A 23.981 +.127 23.854 5000 ---- 29.095B 28.706A 28.706A 28.981 +.127 28.854 6000 ---- 39.089B 38.707A 38.707A 38.981 +.127 38.854 7000 ---- 49.085B 48.698A 48.698A 48.981 +.127 48.854 8000 ---- 59.080B 58.698A 58.698A 58.981 +.127 58.854 9000 ---- 69.076B 68.697A 68.697A 68.981 +.127 68.854 10000 ---- 79.074B 78.727A 78.727A 78.981 +.127 78.854 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 +.001 .001 1 1225 ---- ---- ---- ---- .003 +.002 .001 404 1250 ---- ---- ---- ---- .003 +.001 .002 1275 ---- ---- ---- ---- .003 +.001 .002 1300 ---- ---- ---- ---- .004 +.002 .002 184 1325 ---- ---- ---- ---- .005 +.002 .003 1350 ---- ---- ---- ---- .005 +.001 .004 1 1375 ---- ---- ---- ---- .006 +.002 .004 203 1400 ---- ---- ---- ---- .007 +.002 .005 2 1425 ---- ---- ---- ---- .008 +.002 .006 3 1450 ---- ---- ---- ---- .009 +.002 .007 1 202 1475 ---- ---- ---- ---- .010 +.001 .009 1500 .009 .010 .009 .010 .012 +.002 16 .010 2 13 1525 ---- ---- ---- ---- .013 +.001 .012 1 1550 .013 .013 .012 .012 .015 +.001 17 .014 3 1575 ---- ---- ---- ---- .018 +.001 .017 6 1600 .019 .020 .018 .018 .021 +.001 26 .020 5 248 1625 ---- ---- .023A .023A .025 +.001 .024 3 3 1650 ---- .030B .027A .027A .029 +.001 21 .028 25 40 1675 .028 .036B .028 .036B .034 .000 1 .034 13 1700 .038 .045 .037A .041A .041 +.001 13 .040 51 119 1725 ---- .053B .043A .043A .049 .000 25 .049 7 184 1750 ---- .064B .050A .050A .059 .000 2 .059 44 98 1775 ---- .078B .059A .059A .072 +.001 .071 7 222 1800 .075 .095B .071A .082A .087 +.003 4 .084 5 397 1825 ---- .116B .085A .085A .107 +.004 11 .103 27 24 1850 ---- .143B .102A .102A .131 +.005 1 .126 25 165 1875 .167 .175B .125A .168B .160 +.008 2 .152 2 66 1900 .203 .215B .151A .181B .196 +.011 34 .185 43 240 1915 ---- ---- ---- .171A .221 ---- ---- 1920 ---- ---- ---- .178A .230 ---- ---- 1925 ---- .264B .184A .184A .239 +.011 7 .228 4 154 1930 ---- ---- ---- .193A .249 ---- ---- 1935 ---- ---- ---- .201A .259 ---- ---- 1940 ---- .297B .207A .207A .270 +.014 1 .256 1 1945 ---- .310B .215A .215A .281 +.015 .266 1 1 1950 .245 .322 .223A .270A .292 +.015 7 .277 13 278 1955 ---- .335B .232A .232A .304 +.017 .287 3 3 1960 ---- .348B .242A .242A .316 +.017 .299 1965 ---- .362B .251A .251A .328 +.018 .310 1970 ---- .376B .261A .261A .341 +.019 .322 1975 ---- .392B .272A .272A .355 +.020 6 .335 8 75 1980 ---- .407B .282A .282A .369 +.022 .347 1985 .363 .422B .293A .318A .383 +.022 1 .361 1990 ---- .438B .305A .305A .398 +.024 1 .374 1995 .406 .453B .316A .382A .413 +.024 18 .389 5 5 2000 .330 .471B .329A .400B .429 +.025 165 .404 181 574 2005 ---- .489B .341A .341A .445 +.027 .418 1 1 2010 .423 .507B .354A .445B .461 +.027 34 .434 1 1 2015 ---- .525B .367A .367A .478 +.029 1 .449 2020 ---- .544B .381A .381A .496 +.030 .466 2025 ---- .563B .396A .396A .514 +.031 .483 74 165 2030 ---- .584B .410A .410A .532 +.032 .500 6 6 2035 .448 .604B .426A .604B .551 +.033 10 .518 6 6 2040 ---- .625B .441A .441A .571 +.035 1 .536 2045 ---- .646B .456A .456A .591 +.036 .555 1 9 2050 .499 .669B .473A .566A .611 +.037 35 .574 18 716 2055 .620 .691B .491A .691B .632 +.038 6 .594 12 2060 .641 .714B .508A .714B .654 +.039 7 .615 15 2065 ---- .737B .526A .526A .676 +.041 .635 3 2 2070 ---- .761B .544A .544A .698 +.041 .657 17 25 2075 .715 .787B .563A .787B .721 +.043 95 .678 21 154 2080 .738 .812B .583A .695A .745 +.044 2 .701 1 2 2085 ---- .838B .603A .603A .768 +.044 .724 3 2090 .786 .863B .623A .741A .793 +.046 1 .747 4 2095 .750 .890B .644A .890B .818 +.047 8 .771 29 28 2100 .780 .917B .666A .788A .843 +.048 35 .795 201 556 2105 .812 .942B .688A .942B .869 +.049 16 .820 23 27 2110 .810 .970B .710A .969B .896 +.051 1 .845 30 30 2115 ---- .998B .733A .733A .923 +.052 .871 5 2120 ---- 1.029B .757A .757A .950 +.053 .897 69 69 2125 .860 1.059B .780A 1.059B .978 +.055 21 .923 177 382 2130 ---- 1.089B .805A .805A 1.007 +.055 .952 2 36 2135 ---- 1.118B .830A .830A 1.036 +.056 .980 38 2140 ---- 1.149B .854A .854A 1.065 +.058 1.007 1 37 2145 1.051 1.184B .880A 1.058B 1.095 +.058 1 1.037 134 2150 ---- 1.212B .907A .907A 1.126 +.060 40 1.066 19 892 2155 ---- 1.245B .932A .932A 1.157 +.062 1.095 10 2160 ---- 1.278B .962A .962A 1.188 +.062 1.126 309 2165 ---- 1.311B .989A .989A 1.220 +.063 1.157 20 2170 ---- 1.345B 1.017A 1.017A 1.252 +.064 1.188 26 2175 ---- 1.380B 1.047A 1.047A 1.285 +.066 1.219 8 43 2180 ---- 1.414B 1.076A 1.076A 1.318 +.067 1.251 22 2185 ---- 1.450B 1.106A 1.106A 1.352 +.068 1.284 7 2190 ---- 1.485B 1.136A 1.136A 1.386 +.070 1.316 1 33 2195 ---- 1.520B 1.167A 1.167A 1.420 +.070 1.350 12 2200 ---- 1.557B 1.198A 1.198A 1.455 +.071 1 1.384 3 590 2205 ---- 1.593B 1.228A 1.228A 1.490 +.072 1.418 11 2210 ---- 1.631B 1.261A 1.261A 1.526 +.073 1.453 25 2215 ---- 1.668B 1.293A 1.293A 1.562 +.074 1.488 21 2220 ---- 1.687B 1.326A 1.326A 1.599 +.076 1.523 18 2225 ---- 1.745B 1.360A 1.360A 1.636 +.077 1.559 128 2230 ---- 1.762B 1.394A 1.394A 1.673 +.077 1.596 15 2235 ---- 1.797B 1.536A 1.536A 1.711 +.079 1.632 4 2240 ---- 1.836B 1.570A 1.570A 1.749 +.081 1.668 9 2245 ---- 1.879B 1.608A 1.608A 1.787 +.081 1.706 13 2250 ---- 1.937B 1.538A 1.538A 1.826 +.082 1.744 7 334 2255 ---- 1.956B 1.680A 1.680A 1.865 +.084 1.781 6 2260 ---- 1.995B 1.724A 1.724A 1.904 +.084 1.820 4 2265 ---- 2.035B 1.754A 1.754A 1.944 +.085 1.859 9 2270 ---- 2.076B 1.792A 1.792A 1.984 +.086 1.898 29 2275 1.855 2.145B 1.718A 1.847A 2.024 +.087 1 1.937 241 2280 ---- 2.178B 1.869A 1.869A 2.065 +.088 1.977 118 2285 ---- 2.202B 1.914A 1.914A 2.106 +.089 2.017 17 2290 ---- 2.244B 1.953A 1.953A 2.147 +.089 2.058 35 2295 ---- 2.284B 1.992A 1.992A 2.188 +.091 2.097 13 2300 ---- 2.353B 1.916A 1.916A 2.230 +.091 2.139 1 369 2305 ---- 2.369B 2.071A 2.071A 2.272 +.092 2.180 67 2310 ---- 2.412B 2.111A 2.111A 2.314 +.093 2.221 48 2315 ---- 2.466B 2.151A 2.151A 2.357 +.095 2.262 26 2320 ---- 2.520B 2.190A 2.190A 2.399 +.094 2.305 104 2325 ---- 2.569B 2.114A 2.114A 2.442 +.095 2.347 347 2330 ---- 2.589B 2.274A 2.274A 2.485 +.096 2.389 26 2335 ---- 2.633B 2.315A 2.315A 2.529 +.098 2.431 18 2340 ---- 2.677B 2.361A 2.361A 2.572 +.098 2.474 25 2345 ---- 2.721B 2.403A 2.403A 2.616 +.098 2.518 12 2350 ---- 2.793B 2.321A 2.321A 2.660 +.100 2.560 1 250 2355 ---- 2.810B 2.487A 2.487A 2.704 +.100 2.604 16 2360 ---- 2.855B 2.516A 2.516A 2.749 +.101 2.648 1 2365 ---- 2.900B 2.559A 2.559A 2.793 +.101 2.692 14 2370 ---- 2.945B 2.602A 2.602A 2.838 +.102 2.736 7 2375 ---- 3.017B 2.528A 2.528A 2.883 +.103 2.780 2 202 2380 ---- 3.036B 2.690A 2.690A 2.928 +.104 2.824 12 2385 ---- 3.082B 2.733A 2.733A 2.973 +.104 2.869 2390 2.947 3.146B 2.777A 2.934A 3.019 +.105 2 2.914 13 2395 ---- 3.173B 2.821A 2.821A 3.064 +.106 2.958 2400 ---- 3.248B 2.753A 2.753A 3.110 +.107 3.003 230 2405 ---- 3.264B 2.910A 2.910A 3.156 +.107 3.049 2 2410 ---- 3.311B 2.955A 2.955A 3.202 +.108 3.094 2415 ---- 3.356B 3.000A 3.000A 3.248 +.108 3.140 2420 ---- 3.403B 3.045A 3.045A 3.294 +.109 3.185 7 2425 ---- 3.479B 2.969A 2.969A 3.340 +.109 3.231 29 2430 ---- 3.496B 3.135A 3.135A 3.386 +.109 3.277 2435 ---- 3.543B 3.180A 3.180A 3.433 +.110 3.323 2440 ---- 3.607B 3.226A 3.226A 3.480 +.110 3.370 8 2445 ---- 3.654B 3.272A 3.272A 3.526 +.111 3.415 6 2450 3.376 3.710B 3.194A 3.312A 3.573 +.111 1 3.462 110 2455 ---- 3.748B 3.364A 3.364A 3.620 +.112 3.508 1 2460 ---- 3.796B 3.415A 3.415A 3.667 +.112 3.555 1 2465 ---- 3.843B 3.479A 3.479A 3.714 +.112 3.602 2 2470 ---- 3.891B 3.526A 3.526A 3.762 +.113 3.649 5 2475 ---- 3.948B 3.429A 3.429A 3.809 +.114 3.695 75 2480 ---- 3.986B 3.619A 3.619A 3.856 +.114 3.742 4 2485 ---- 4.033B 3.666A 3.666A 3.904 +.114 3.790 2 2490 ---- 4.081B 3.713A 3.713A 3.951 +.114 3.837 9 2495 ---- 4.129B 3.760A 3.760A 3.999 +.115 3.884 5 2500 ---- 4.193B 3.664A 3.664A 4.047 +.115 3.932 1 238 2505 ---- 4.208B 3.854A 3.854A 4.095 +.116 3.979 2510 ---- 4.256B 3.901A 3.901A 4.142 +.116 4.026 2515 ---- 4.321B 3.948A 3.948A 4.190 +.116 4.074 1 2520 ---- 4.352B 3.996A 3.996A 4.238 +.116 4.122 2525 ---- 4.431B 3.896A 3.896A 4.286 +.116 4.170 19 2530 ---- 4.448B 4.091A 4.091A 4.334 +.116 4.218 2535 ---- 4.497B 4.138A 4.138A 4.383 +.117 4.266 2540 ---- 4.562B 4.155A 4.155A 4.431 +.117 4.314 9 2545 ---- 4.593B 4.233A 4.233A 4.479 +.117 4.362 2550 ---- 4.676B 4.136A 4.136A 4.527 +.117 4.410 27 2555 ---- 4.690B 4.329A 4.329A 4.576 +.118 4.458 2560 ---- 4.739B 4.377A 4.377A 4.624 +.118 4.506 2565 ---- 4.787B 4.425A 4.425A 4.673 +.119 4.554 2570 ---- 4.852B 4.440A 4.440A 4.721 +.118 4.603 8 2575 ---- 4.914B 4.376A 4.376A 4.770 +.119 4.651 100 2580 ---- 4.932B 4.569A 4.569A 4.818 +.118 4.700 2585 ---- 4.981B 4.617A 4.617A 4.867 +.119 4.748 2590 ---- 5.047B 4.633A 4.633A 4.916 +.119 4.797 6 2595 ---- 5.078B 4.714A 4.714A 4.965 +.119 4.846 2600 ---- 5.144B 4.616A 4.616A 5.013 +.119 4.894 22 2605 ---- 5.193B 4.778A 4.778A 5.062 +.119 4.943 7 2610 ---- 5.242B 4.826A 4.826A 5.111 +.120 4.991 7 2615 ---- 5.291B 4.876A 4.876A 5.160 +.120 5.040 7 2620 ---- 5.323B 4.956A 4.956A 5.209 +.120 5.089 2625 ---- 5.389B 4.856A 4.856A 5.258 +.121 5.137 36 2630 ---- 5.421B 5.053A 5.053A 5.307 +.121 5.186 2635 ---- 5.470B 5.102A 5.102A 5.356 +.121 5.235 2640 ---- 5.519B 5.150A 5.150A 5.405 +.121 5.284 2645 ---- 5.568B 5.199A 5.199A 5.454 +.121 5.333 2650 ---- 5.635B 5.096A 5.096A 5.503 +.121 5.382 1 2655 ---- 5.666B 5.297A 5.297A 5.552 +.121 5.431 2660 ---- 5.715B 5.346A 5.346A 5.601 +.121 5.480 2665 ---- 5.764B 5.395A 5.395A 5.650 +.120 5.530 2670 ---- 5.814B 5.444A 5.444A 5.700 +.121 5.579 2675 ---- 5.881B 5.461A 5.461A 5.749 +.121 5.628 111 2680 ---- 5.913B 5.542A 5.542A 5.798 +.121 5.677 2700 ---- 6.128B 5.705A 5.705A 5.995 +.121 5.874 4 2725 ---- 6.358B 5.984A 5.984A 6.242 +.121 6.121 2750 ---- 6.622B 6.198A 6.198A 6.490 +.122 6.368 1 2775 ---- 6.869B 6.443A 6.443A 6.738 +.123 6.615 1 2800 ---- 7.118B 6.692A 6.692A 6.986 +.124 6.862 1 2825 ---- 7.366B 6.938A 6.938A 7.235 +.125 7.110 21 2850 ---- 7.615B 7.186A 7.186A 7.483 +.124 7.359 12 2875 ---- 7.864B 7.435A 7.435A 7.733 +.125 7.608 1 2900 ---- 8.114B 7.684A 7.684A 7.982 +.125 7.857 1 2925 ---- 8.363B 7.933A 7.933A 8.231 +.125 8.106 3 2950 ---- 8.595B 8.216A 8.216A 8.481 +.126 8.355 2975 ---- 8.844B 8.466A 8.466A 8.731 +.127 8.604 3000 ---- 9.112B 8.681A 8.681A 8.981 +.127 8.854 75 293 3025 ---- 9.343B 8.966A 8.966A 9.231 +.127 9.104 3050 ---- 9.588B 9.216A 9.216A 9.481 +.127 9.354 3075 ---- 9.843B 9.466A 9.466A 9.731 +.127 9.604 3100 ---- 10.092B 9.716A 9.716A 9.981 +.127 9.854 75 3125 ---- 10.342B 9.966A 9.966A 10.231 +.127 10.104 25 3150 ---- 10.592B 10.216A 10.216A 10.481 +.127 10.354 3175 ---- 10.841B 10.466A 10.466A 10.731 +.127 10.604 3200 ---- 11.092B 10.716A 10.716A 10.981 +.127 10.854 3225 ---- 11.341B 10.956A 10.956A 11.231 +.127 11.104 3250 ---- 11.590B 11.206A 11.206A 11.481 +.127 11.354 3275 ---- 11.859B 11.431A 11.431A 11.731 +.127 11.604 25 8 3300 ---- 12.090B 11.706A 11.706A 11.981 +.127 11.854 3325 ---- 12.340B 11.956A 11.956A 12.231 +.127 12.104 3350 ---- 12.590B 12.206A 12.206A 12.481 +.127 12.354 3375 ---- 12.839B 12.457A 12.457A 12.731 +.127 12.604 3400 ---- 13.088B 12.706A 12.706A 12.981 +.127 12.854 3425 ---- 13.338B 12.956A 12.956A 13.231 +.127 13.104 3450 ---- 13.588B 13.205A 13.205A 13.481 +.127 13.354 3475 ---- 13.837B 13.455A 13.455A 13.731 +.127 13.604 3500 ---- 14.087B 13.705A 13.705A 13.981 +.127 13.854 3525 ---- 14.337B 13.955A 13.955A 14.231 +.127 14.104 3550 ---- 14.587B 14.206A 14.206A 14.481 +.127 14.354 3575 ---- 14.837B 14.456A 14.456A 14.731 +.127 14.604 3600 ---- 15.086B 14.706A 14.706A 14.981 +.127 14.854 3625 ---- 15.335B 14.956A 14.956A 15.231 +.127 15.104 3650 ---- 15.585B 15.206A 15.206A 15.481 +.127 15.354 3675 ---- 15.836B 15.456A 15.456A 15.731 +.127 15.604 3700 ---- 16.085B 15.705A 15.705A 15.981 +.127 15.854 3725 ---- 16.334B 15.955A 15.955A 16.231 +.127 16.104 3750 ---- 16.585B 16.207A 16.207A 16.481 +.127 16.354 3775 ---- 16.835B 16.457A 16.457A 16.731 +.127 16.604 3800 ---- 17.083B 16.707A 16.707A 16.981 +.127 16.854 3825 ---- 17.334B 16.955A 16.955A 17.231 +.127 17.104 3850 ---- 17.583B 17.205A 17.205A 17.481 +.127 17.354 3875 ---- 17.833B 17.455A 17.455A 17.731 +.127 17.604 3900 ---- 18.083B 17.706A 17.706A 17.981 +.127 17.854 3925 ---- 18.333B 17.956A 17.956A 18.231 +.127 18.104 3950 ---- 18.581B 18.206A 18.206A 18.481 +.127 18.354 3975 ---- 18.832B 18.456A 18.456A 18.731 +.127 18.604 4000 ---- 19.081B 18.706A 18.706A 18.981 +.127 18.854 4025 ---- 19.331B 18.956A 18.956A 19.231 +.127 19.104 4050 ---- 19.580B 19.206A 19.206A 19.481 +.127 19.354 4075 ---- 19.830B 19.456A 19.456A 19.731 +.127 19.604 4500 23.615 24.099B 23.615 24.099B 23.981 +.127 2 23.854 1 5000 ---- 29.073B 28.740A 28.740A 28.981 +.127 28.854 6000 ---- 39.046B 38.744A 38.744A 38.981 +.127 38.854 7000 ---- 49.034B 48.746A 48.746A 48.981 +.127 48.854 7500 ---- 54.028B 53.747A 53.747A 53.981 +.127 53.854 8000 ---- 59.024B 58.745A 58.745A 58.981 +.127 58.854 9000 ---- 69.012B 68.744A 68.744A 68.981 +.127 68.854 10000 ---- 79.004B 78.749A 78.749A 78.981 +.127 78.854 SO JAN24 Silver Option PUT 1150 ---- ---- ---- .004A .003 ---- ---- 1175 ---- ---- ---- ---- .004 .000 .004 1200 ---- ---- ---- ---- .004 .000 .004 1225 ---- ---- ---- ---- .005 .000 .005 1250 ---- ---- ---- ---- .005 .000 .005 1275 ---- ---- ---- ---- .005 -.001 .006 1300 ---- ---- ---- ---- .006 -.001 .007 1325 ---- ---- ---- ---- .007 -.001 .008 1350 ---- ---- ---- ---- .007 -.002 .009 1375 ---- ---- ---- ---- .008 -.002 .010 1400 .008 .008 .008 .008 .009 -.003 5 .012 1425 ---- ---- ---- ---- .010 -.003 .013 1450 .011 .011 .011 .011 .012 -.003 3 .015 1475 ---- ---- ---- ---- .014 -.003 .017 1500 .015 .015 .015 .015 .017 -.002 13 .019 32 1525 ---- ---- .021A .021A .020 -.002 5 .022 1550 ---- ---- .024A .024A .024 -.001 .025 1575 ---- ---- .027A .027A .028 -.001 3 .029 1 1 1600 ---- .035B .031A .031A .034 .000 2 .034 1 1 1625 ---- .042B .036A .036A .040 +.001 .039 2 1650 ---- .049B .042A .042A .048 +.002 .046 5 16 1675 ---- .058B .049A .049A .057 +.004 1 .053 7 1700 ---- .070B .057A .057A .067 +.004 .063 9 1725 ---- .083B .067A .067A .079 +.004 1 .075 1 1750 ---- .099B .079A .079A .094 +.006 1 .088 108 1775 ---- .118B .092A .092A .111 +.006 1 .105 5 1800 .124 .140B .108A .124A .131 +.006 17 .125 7 13 1825 ---- .166B .128A .128A .155 +.007 1 .148 33 1850 ---- .197B .151A .151A .184 +.007 1 .177 2 91 1875 .226 .235B .178A .206A .218 +.008 12 .210 1 39 1900 .249 .279B .210A .243A .259 +.010 12 .249 16 1925 .317 .330B .247A .288A .306 +.012 21 .294 6 6 1945 ---- ---- ---- .284A .349 ---- ---- 1950 .350 .391B .292A .310A .361 +.014 4 .347 6 110 1955 ---- ---- ---- .302A .373 ---- ---- 1960 ---- ---- ---- .313A .385 ---- ---- 1965 ---- ---- ---- .323A .398 ---- ---- 1970 ---- .445B .332A .332A .411 +.016 .395 1975 ---- .460B .343A .343A .424 +.016 .408 3 18 1980 ---- .475B .354A .354A .438 +.017 .421 1985 ---- .490B .366A .366A .452 +.017 .435 1990 ---- .506B .378A .378A .467 +.019 .448 1995 ---- .522B .390A .390A .482 +.019 .463 2000 ---- .538B .403A .403A .497 +.020 .477 3 57 2005 ---- .555B .416A .416A .512 +.020 .492 2010 ---- .572B .428A .428A .528 +.021 .507 2015 ---- .590B .442A .442A .545 +.022 .523 2020 ---- .608B .456A .456A .561 +.022 .539 7 2025 .562 .626B .471A .501A .579 +.023 4 .556 7 47 2030 ---- .645B .485A .485A .596 +.023 .573 2035 .597 .664B .499A .584A .614 +.024 6 .590 2040 .607 .684B .516A .549A .632 +.025 7 .607 6 2045 .619 .704B .531A .704B .651 +.026 8 .625 2050 ---- .724B .546A .546A .670 +.026 .644 5 51 2055 .707 .745B .564A .655A .689 +.027 5 .662 58 30 2060 ---- .767B .580A .580A .709 +.028 .681 2065 ---- .788B .597A .597A .730 +.029 .701 2070 .714 .810B .616A .727B .750 +.029 11 .721 2075 ---- .833B .633A .633A .771 +.030 .741 4 125 2080 .700 .856B .652A .856B .793 +.031 1 .762 8 2085 .787 .879B .671A .791B .815 +.032 5 .783 2090 ---- .903B .689A .689A .837 +.033 .804 2095 ---- .927B .709A .709A .860 +.034 .826 3 2100 ---- .952B .729A .729A .883 +.035 .848 4 186 2105 .930 .977B .749A .977B .907 +.036 5 .871 9 2110 ---- 1.002B .770A .770A .931 +.037 .894 2115 .887 1.028B .792A .911A .955 +.037 8 .918 11 2120 1.054 1.055B .814A .935A .980 +.038 7 .942 5 2125 ---- 1.081B .836A .836A 1.006 +.040 .966 11 2130 .929 1.109B .859A .904A 1.032 +.041 1 .991 29 29 2135 1.060 1.136B .882A 1.010A 1.058 +.042 5 1.016 19 19 2140 ---- 1.164B .906A .906A 1.085 +.044 1.041 3 4 2145 1.089 1.194B .929A 1.062A 1.112 +.045 5 1.067 1 2150 1.031 1.221B .953A 1.220B 1.140 +.046 1 1.094 69 2155 ---- 1.250B .978A .978A 1.167 +.047 1.120 1 2160 1.090 1.280B 1.002A 1.060A 1.196 +.048 9 1.148 15 2165 ---- 1.310B 1.029A 1.029A 1.225 +.050 1 1.175 28 28 2170 ---- 1.340B 1.053A 1.053A 1.254 +.051 1 1.203 2175 ---- 1.371B 1.080A 1.080A 1.283 +.052 7 1.231 16 2180 ---- 1.402B 1.107A 1.107A 1.313 +.053 1.260 2185 ---- 1.434B 1.134A 1.134A 1.343 +.054 1.289 1 1 2190 ---- 1.466B 1.161A 1.161A 1.374 +.055 1.319 2195 ---- 1.498B 1.188A 1.188A 1.405 +.056 1.349 2 2200 ---- 1.530B 1.217A 1.217A 1.436 +.057 1.379 2 32 2205 ---- 1.563B 1.246A 1.246A 1.468 +.058 1.410 8 2210 ---- 1.597B 1.275A 1.275A 1.500 +.059 1.441 4 2215 ---- 1.632B 1.304A 1.304A 1.532 +.059 1.473 6 2220 1.588 1.665B 1.333A 1.664B 1.565 +.061 1 1.504 2225 1.567 1.699B 1.363A 1.575B 1.598 +.061 1 1.537 6 11 2230 ---- 1.735B 1.394A 1.394A 1.632 +.063 1.569 2235 ---- 1.770B 1.426A 1.426A 1.666 +.064 1.602 12 2240 ---- 1.804B 1.457A 1.457A 1.700 +.065 1.635 1 2245 ---- 1.840B 1.488A 1.488A 1.735 +.066 1.669 5 2250 ---- 1.876B 1.520A 1.520A 1.770 +.067 1.703 1 88 2255 ---- 1.912B 1.553A 1.553A 1.806 +.068 1.738 12 2260 ---- 1.950B 1.585A 1.585A 1.841 +.068 1.773 4 2265 ---- 1.987B 1.618A 1.618A 1.877 +.069 1.808 5 2270 ---- 2.023B 1.650A 1.650A 1.914 +.070 1.844 2 2275 ---- 2.061B 1.685A 1.685A 1.950 +.071 3 1.879 2 8 2280 ---- 2.075B 1.719A 1.719A 1.987 +.072 1.915 8 2285 ---- 2.113B 1.752A 1.752A 2.025 +.074 1.951 1 2290 ---- 2.152B 1.908A 1.908A 2.062 +.074 1.988 2295 ---- 2.188B 1.942A 1.942A 2.100 +.075 2.025 4 2300 ---- 2.251B 1.858A 1.858A 2.138 +.076 2.062 184 2305 ---- 2.266B 2.015A 2.015A 2.177 +.077 2.100 2310 ---- 2.306B 2.053A 2.053A 2.215 +.078 2.137 9 2315 ---- 2.346B 2.089A 2.089A 2.254 +.079 2.175 5 2320 ---- 2.386B 2.127A 2.127A 2.293 +.080 2.213 6 2325 ---- 2.451B 2.045A 2.045A 2.333 +.081 2.252 51 2330 ---- 2.467B 2.201A 2.201A 2.372 +.081 2.291 2335 ---- 2.507B 2.241A 2.241A 2.412 +.082 2.330 2340 ---- 2.548B 2.280A 2.280A 2.453 +.084 2.369 2345 ---- 2.590B 2.318A 2.318A 2.493 +.085 2.408 2350 ---- 2.651B 2.232A 2.232A 2.534 +.086 2.448 107 2355 ---- 2.673B 2.396A 2.396A 2.574 +.086 2.488 2360 ---- 2.710B 2.436A 2.436A 2.615 +.087 2.528 2365 ---- 2.756B 2.476A 2.476A 2.657 +.088 2.569 2370 ---- 2.794B 2.502A 2.502A 2.698 +.089 2.609 2375 ---- 2.861B 2.430A 2.430A 2.740 +.090 2.650 13 2380 ---- 2.883B 2.582A 2.582A 2.782 +.091 2.691 2385 ---- 2.926B 2.622A 2.622A 2.824 +.092 2.732 12 2390 ---- 2.969B 2.664A 2.664A 2.866 +.092 2.774 2395 ---- 3.012B 2.703A 2.703A 2.909 +.094 2.815 1 2400 3.061 3.081B 2.628A 2.869A 2.952 +.095 1 2.857 29 2405 ---- 3.100B 2.787A 2.787A 2.994 +.094 2.900 10 2410 ---- 3.143B 2.828A 2.828A 3.037 +.096 2.941 2415 ---- 3.187B 2.871A 2.871A 3.081 +.097 2.984 2420 ---- 3.225B 2.912A 2.912A 3.124 +.097 3.027 2425 ---- 3.295B 2.837A 2.837A 3.168 +.099 3.069 5 2430 ---- 3.334B 3.002A 3.002A 3.211 +.098 3.113 3 2435 ---- 3.358B 3.039A 3.039A 3.255 +.100 3.155 2440 ---- 3.404B 3.090A 3.090A 3.299 +.100 3.199 2445 ---- 3.448B 3.124A 3.124A 3.343 +.100 3.243 2450 ---- 3.520B 3.046A 3.046A 3.388 +.102 3.286 15 2455 ---- 3.539B 3.218A 3.218A 3.432 +.102 3.330 2460 ---- 3.584B 3.261A 3.261A 3.476 +.102 3.374 2465 ---- 3.629B 3.304A 3.304A 3.521 +.104 3.417 2470 ---- 3.674B 3.348A 3.348A 3.566 +.104 3.462 2475 ---- 3.745B 3.266A 3.266A 3.611 +.104 3.507 9 2480 ---- 3.765B 3.435A 3.435A 3.656 +.105 3.551 2485 ---- 3.811B 3.479A 3.479A 3.701 +.106 3.595 2490 ---- 3.855B 3.523A 3.523A 3.746 +.106 3.640 2495 ---- 3.897B 3.567A 3.567A 3.792 +.107 3.685 2500 ---- 3.970B 3.486A 3.486A 3.837 +.107 3.730 32 2505 ---- 3.988B 3.656A 3.656A 3.883 +.108 3.775 2510 ---- 4.034B 3.700A 3.700A 3.928 +.107 3.821 2515 ---- 4.080B 3.745A 3.745A 3.974 +.109 3.865 2520 ---- 4.126B 3.790A 3.790A 4.020 +.109 3.911 2525 ---- 4.203B 3.706A 3.706A 4.066 +.109 3.957 2 2530 ---- 4.218B 3.879A 3.879A 4.112 +.110 4.002 2535 ---- 4.265B 3.925A 3.925A 4.158 +.111 4.047 2540 ---- 4.311B 3.974A 3.974A 4.204 +.110 4.094 2545 ---- 4.358B 4.015A 4.015A 4.251 +.111 4.140 2550 ---- 4.437B 3.926A 3.926A 4.297 +.112 4.185 4 2555 ---- 4.451B 4.097A 4.097A 4.344 +.113 4.231 2575 ---- 4.671B 4.159A 4.159A 4.530 +.113 4.417 7 2600 ---- 4.905B 4.390A 4.390A 4.766 +.115 4.651 75 2625 ---- 5.148B 4.620A 4.620A 5.003 +.117 4.886 7 2650 ---- 5.382B 4.860A 4.860A 5.241 +.118 5.123 6 2675 ---- 5.625B 5.090A 5.090A 5.481 +.119 5.362 2 2700 ---- 5.868B 5.330A 5.330A 5.721 +.118 5.603 5 2725 ---- 6.111B 5.570A 5.570A 5.963 +.120 5.843 4 2750 ---- 6.354B 5.810A 5.810A 6.206 +.121 6.085 2 2775 ---- 6.582B 6.050A 6.050A 6.449 +.121 6.328 1 2800 ---- 6.808B 6.300A 6.300A 6.694 +.122 6.572 2825 ---- 7.071B 6.540A 6.540A 6.938 +.122 6.816 1 2850 ---- 7.298B 6.780A 6.780A 7.184 +.123 7.061 2875 ---- 7.544B 7.172A 7.172A 7.430 +.123 7.307 2900 ---- 7.790B 7.417A 7.417A 7.676 +.123 7.553 2925 ---- 8.037B 7.663A 7.663A 7.923 +.124 7.799 2950 ---- 8.285B 7.909A 7.909A 8.171 +.125 8.046 2975 ---- 8.533B 8.156A 8.156A 8.418 +.124 8.294 3000 ---- 8.781B 8.403A 8.403A 8.666 +.125 8.541 3025 ---- 9.028B 8.650A 8.650A 8.915 +.126 8.789 3050 ---- 9.277B 8.898A 8.898A 9.163 +.126 9.037 3075 ---- 9.525B 9.147A 9.147A 9.412 +.127 9.285 3100 ---- 9.775B 9.395A 9.395A 9.662 +.128 9.534 3125 ---- 10.025B 9.644A 9.644A 9.911 +.128 9.783 3150 ---- 10.294B 9.868A 9.868A 10.161 +.129 10.032 7 3175 ---- 10.524B 10.143A 10.143A 10.411 +.129 10.282 3200 ---- 10.793B 10.368A 10.368A 10.661 +.130 10.531 32 3225 ---- 11.042B 10.618A 10.618A 10.911 +.130 10.781 11 3250 ---- 11.272B 10.892A 10.892A 11.161 +.130 11.031 3275 ---- 11.522B 11.142A 11.142A 11.411 +.130 11.281 3300 ---- 11.772B 11.392A 11.392A 11.661 +.130 11.531 3325 ---- 12.022B 11.641A 11.641A 11.911 +.130 11.781 3350 ---- 12.271B 11.891A 11.891A 12.161 +.130 12.031 3375 ---- 12.521B 12.142A 12.142A 12.411 +.130 12.281 3400 ---- 12.770B 12.392A 12.392A 12.661 +.130 12.531 3425 ---- 13.020B 12.642A 12.642A 12.911 +.130 12.781 3450 ---- 13.270B 12.891A 12.891A 13.161 +.130 13.031 3475 ---- 13.519B 13.141A 13.141A 13.411 +.130 13.281 3500 ---- 13.769B 13.391A 13.391A 13.661 +.130 13.531 3525 ---- 14.019B 13.641A 13.641A 13.911 +.130 13.781 3550 ---- 14.268B 13.891A 13.891A 14.161 +.130 14.031 3575 ---- 14.518B 14.170A 14.170A 14.411 +.130 14.281 3600 ---- 14.768B 14.392A 14.392A 14.661 +.130 14.531 3800 ---- 16.766B 16.392A 16.392A 16.661 +.130 16.531 4200 ---- 20.762B 20.421A 20.421A 20.661 +.130 20.531 4300 ---- 21.762B 21.421A 21.421A 21.661 +.130 21.531 5000 ---- 28.755B 28.422A 28.422A 28.661 +.130 28.531 SO FEB24 Silver Option PUT 1150 ---- ---- ---- .008A .005 ---- ---- 1175 ---- ---- ---- ---- .005 -.001 .006 1200 ---- ---- ---- ---- .006 -.001 .007 1225 ---- ---- ---- ---- .007 -.001 .008 1250 ---- ---- ---- ---- .008 -.001 .009 1275 ---- ---- ---- ---- .009 -.001 .010 1300 ---- ---- ---- ---- .011 .000 .011 1325 ---- ---- ---- ---- .013 .000 .013 1350 ---- ---- ---- ---- .014 -.001 .015 1375 ---- ---- ---- ---- .016 -.001 .017 1400 ---- ---- ---- ---- .019 .000 .019 1425 ---- ---- ---- ---- .021 -.001 .022 1450 ---- ---- ---- ---- .024 -.001 .025 1475 ---- ---- .028A .028A .028 -.001 .029 1500 ---- ---- .032A .032A .032 -.001 .033 1525 ---- ---- .036A .036A .037 .000 .037 1550 ---- .044B .041A .041A .043 .000 .043 1575 ---- .052B .047A .047A .050 .000 .050 1600 ---- .060B .054A .054A .058 +.001 .057 1625 ---- .071B .062A .062A .068 +.002 .066 5 1650 ---- .083B .071A .071A .079 +.002 .077 1675 ---- .097B .081A .081A .092 +.002 .090 1700 ---- .112B .094A .094A .108 +.004 .104 2 1725 ---- .133B .108A .108A .126 +.004 .122 2 2 1750 ---- .156B .125A .125A .147 +.005 .142 10 1775 ---- .182B .145A .145A .172 +.006 .166 14 1800 ---- .212B .168A .168A .200 +.007 .193 5 1825 ---- .247B .195A .195A .233 +.008 .225 1 1 1850 ---- .288B .227A .227A .271 +.009 .262 12 1875 .332 .335B .262A .302A .314 +.010 2 .304 4 1900 ---- .389B .304A .304A .364 +.012 .352 28 1925 ---- .450B .350A .350A .421 +.015 .406 200 1950 ---- .519B .404A .404A .485 +.017 .468 179 1975 ---- .596B .463A .463A .557 +.020 .537 1 2000 .549 .682B .531A .546A .637 +.023 54 .614 37 2025 ---- .776B .607A .607A .726 +.026 .700 2 2 2050 ---- .879B .690A .690A .824 +.030 .794 105 2075 ---- .990B .784A .784A .932 +.035 .897 1 21 2100 ---- 1.112B .885A .885A 1.048 +.039 1.009 32 2125 ---- 1.244B .997A .997A 1.173 +.043 1.130 211 2150 ---- 1.384B 1.117A 1.117A 1.308 +.048 1.260 2 176 2175 ---- 1.532B 1.247A 1.247A 1.451 +.052 1.399 20 2200 ---- 1.690B 1.384A 1.384A 1.603 +.057 1.546 1 111 2225 ---- 1.855B 1.532A 1.532A 1.762 +.060 1.702 13 2250 ---- 2.028B 1.686A 1.686A 1.930 +.065 1.865 10 2275 ---- 2.208B 1.848A 1.848A 2.105 +.069 2.036 5 2300 ---- 2.391B 2.019A 2.019A 2.287 +.073 2.214 73 2325 ---- 2.583B 2.195A 2.195A 2.475 +.077 2.398 16 2350 ---- 2.781B 2.387A 2.387A 2.670 +.081 2.589 80 2375 ---- 2.981B 2.567A 2.567A 2.870 +.085 2.785 4 2400 ---- 3.191B 2.771A 2.771A 3.075 +.089 2.986 13 2425 ---- 3.401B 2.963A 2.963A 3.285 +.093 3.192 4 2450 ---- 3.621B 3.167A 3.167A 3.498 +.095 3.403 5 2475 ---- 3.841B 3.383A 3.383A 3.716 +.099 3.617 8 2500 ---- 4.061B 3.599A 3.599A 3.936 +.101 3.835 1 12 2525 ---- 4.291B 3.815A 3.815A 4.159 +.104 4.055 110 11 2550 ---- 4.511B 4.031A 4.031A 4.385 +.106 4.279 111 34 2575 ---- 4.741B 4.256A 4.256A 4.613 +.108 4.505 2600 ---- 4.980B 4.476A 4.476A 4.844 +.111 4.733 23 2625 ---- 5.210B 4.707A 4.707A 5.075 +.112 4.963 1 2650 ---- 5.440B 4.938A 4.938A 5.309 +.114 5.195 5 2675 ---- 5.680B 5.169A 5.169A 5.544 +.115 5.429 4 2700 ---- 5.920B 5.401A 5.401A 5.781 +.117 5.664 3 2725 ---- 6.160B 5.632A 5.632A 6.018 +.117 5.901 2750 ---- 6.399B 5.874A 5.874A 6.257 +.118 6.139 4 2775 ---- 6.640B 6.105A 6.105A 6.497 +.119 6.378 2800 ---- 6.876B 6.347A 6.347A 6.737 +.120 6.617 2825 ---- 7.119B 6.589A 6.589A 6.979 +.121 6.858 2850 ---- 7.362B 6.830A 6.830A 7.221 +.121 7.100 2875 ---- 7.605B 7.070A 7.070A 7.464 +.122 7.342 2900 ---- 7.857B 7.310A 7.310A 7.707 +.122 7.585 2925 ---- 8.073B 7.550A 7.550A 7.951 +.123 7.828 2950 ---- 8.163B 7.800A 7.800A 8.196 +.123 8.073 2975 ---- ---- 8.040A 8.040A 8.441 +.124 8.317 3000 ---- ---- 8.280A 8.280A 8.687 +.125 8.562 2 3025 ---- ---- ---- ---- 8.933 +.125 8.808 3050 ---- ---- ---- ---- 9.179 +.125 9.054 3075 ---- ---- ---- ---- 9.426 +.126 9.300 3100 ---- ---- ---- ---- 9.673 +.126 9.547 3125 ---- ---- ---- ---- 9.920 +.126 9.794 3150 ---- ---- ---- ---- 10.168 +.126 10.042 3175 ---- ---- ---- ---- 10.416 +.127 10.289 3200 ---- ---- ---- ---- 10.665 +.128 10.537 3225 ---- ---- ---- ---- 10.914 +.128 10.786 3250 ---- ---- ---- ---- 11.163 +.129 11.034 3275 ---- ---- ---- ---- 11.412 +.129 11.283 3300 ---- ---- ---- ---- 11.661 +.129 11.532 3325 ---- ---- ---- ---- 11.911 +.129 11.782 3350 ---- ---- ---- ---- 12.161 +.130 12.031 3375 ---- ---- ---- ---- 12.411 +.130 12.281 3400 ---- ---- ---- ---- 12.661 +.130 12.531 3425 ---- ---- ---- ---- 12.911 +.130 12.781 3450 ---- ---- ---- ---- 13.161 +.130 13.031 3475 ---- ---- ---- ---- 13.411 +.130 13.281 3500 ---- ---- ---- ---- 13.661 +.130 13.531 3525 ---- ---- ---- ---- 13.911 +.130 13.781 3550 ---- ---- ---- ---- 14.161 +.130 14.031 3575 ---- ---- ---- ---- 14.411 +.130 14.281 4000 ---- ---- ---- ---- 18.661 +.130 18.531 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .005 -.001 .006 1125 ---- ---- ---- ---- .006 -.001 .007 1150 ---- ---- ---- ---- .007 -.001 .008 1175 ---- ---- ---- ---- .009 .000 .009 1200 ---- ---- ---- ---- .010 .000 .010 1225 ---- ---- ---- ---- .012 .000 .012 1250 ---- ---- ---- ---- .014 .000 .014 1275 ---- ---- ---- ---- .016 .000 .016 1300 ---- ---- ---- ---- .018 .000 .018 1325 ---- ---- ---- ---- .021 .000 .021 1350 ---- ---- ---- ---- .024 +.001 .023 1375 ---- ---- ---- ---- .027 .000 .027 1400 ---- ---- ---- ---- .031 +.001 .030 1425 ---- ---- ---- ---- .035 .000 .035 1450 ---- ---- ---- ---- .040 +.001 .039 1475 ---- .046B .044A .044A .046 +.001 .045 1500 ---- .053B .049A .049A .053 +.002 1 .051 6 9 1525 ---- .061B .055A .055A .060 +.002 .058 1550 ---- .070B .063A .063A .069 +.003 .066 1 1575 ---- .080B .071A .071A .079 +.003 .076 1 1600 ---- .092B .081A .081A .090 +.003 10 .087 6 19 1625 ---- .107B .091A .091A .104 +.005 .099 1 1650 ---- .123B .105A .105A .119 +.005 .114 62 1675 ---- .142B .118A .118A .137 +.006 .131 4 4 1700 ---- .164B .136A .136A .157 +.007 .150 3 7 1725 ---- .190B .155A .155A .181 +.008 .173 1 9 1750 ---- .218B .178A .178A .208 +.009 .199 8 15 1775 ---- .251B .203A .203A .239 +.010 .229 2 10 1800 ---- .289B .232A .232A .274 +.011 5 .263 232 1825 ---- .332B .266A .266A .315 +.013 .302 1 1850 ---- .381B .304A .304A .360 +.014 .346 3 8 1875 .432 .436B .348A .435B .412 +.017 2 .395 3 57 1900 ---- .497B .397A .397A .470 +.019 .451 1 24 1925 ---- .566B .452A .452A .534 +.021 .513 1 21 1950 .585 .642B .513A .593B .606 +.024 1 .582 1 1975 .711 .726B .581A .660A .685 +.027 4 .658 9 2000 ---- .818B .656A .656A .772 +.030 .742 165 2025 ---- .918B .741A .741A .867 +.033 .834 5 2050 ---- 1.026B .832A .832A .971 +.038 .933 5 2075 ---- 1.142B .930A .930A 1.082 +.041 1.041 55 2100 ---- 1.267B 1.039A 1.039A 1.202 +.046 1.156 1 404 2125 1.299 1.400B 1.152A 1.205A 1.330 +.050 1 1.280 1 201 2150 1.432 1.541B 1.276A 1.333A 1.466 +.053 2 1.413 2 194 2175 ---- 1.690B 1.407A 1.407A 1.610 +.058 6 1.552 6 13 2200 ---- 1.847B 1.548A 1.548A 1.762 +.063 1.699 1 197 2225 1.876 2.011B 1.695A 1.895B 1.921 +.067 1 1.854 12 2250 ---- 2.181B 1.848A 1.848A 2.086 +.071 2.015 167 2275 ---- 2.357B 2.010A 2.010A 2.259 +.075 2.184 8 2300 ---- 2.540B 2.177A 2.177A 2.438 +.079 2.359 93 2325 ---- 2.720B 2.352A 2.352A 2.622 +.082 2.540 66 2350 ---- 2.916B 2.534A 2.534A 2.812 +.083 2.729 123 2375 ---- 3.114B 2.716A 2.716A 3.007 +.086 2.921 118 2400 ---- 3.312B 2.911A 2.911A 3.207 +.090 3.117 72 2425 ---- 3.521B 3.106A 3.106A 3.411 +.094 3.317 79 2450 ---- 3.730B 3.301A 3.301A 3.618 +.095 6 3.523 6 3 2475 ---- 3.950B 3.509A 3.509A 3.830 +.098 3.732 4 2500 ---- 4.159B 3.717A 3.717A 4.044 +.099 3.945 129 2525 ---- 4.379B 3.925A 3.925A 4.262 +.101 4.161 33 2550 ---- 4.610B 4.146A 4.146A 4.482 +.102 4.380 41 2575 ---- 4.830B 4.354A 4.354A 4.705 +.104 4.601 30 2600 ---- 5.061B 4.575A 4.575A 4.930 +.106 4.824 57 2625 ---- 5.281B 4.796A 4.796A 5.157 +.108 5.049 30 2650 ---- 5.512B 5.030A 5.030A 5.386 +.110 5.276 127 2675 ---- 5.743B 5.255A 5.255A 5.617 +.112 5.505 2 2700 ---- 5.984B 5.483A 5.483A 5.849 +.113 5.736 21 2725 ---- 6.215B 5.711A 5.711A 6.082 +.114 5.968 1 2750 ---- 6.457B 5.939A 5.939A 6.317 +.116 6.201 2775 ---- 6.688B 6.179A 6.179A 6.553 +.116 6.437 8 2800 ---- 6.930B 6.408A 6.408A 6.790 +.117 6.673 5 2825 ---- 7.170B 6.648A 6.648A 7.028 +.118 6.910 2850 ---- 7.410B 6.888A 6.888A 7.267 +.119 7.148 2875 ---- 7.650B 7.128A 7.128A 7.507 +.120 7.387 2900 ---- 7.890B 7.356A 7.356A 7.748 +.122 7.626 7 2925 ---- 8.130B 7.596A 7.596A 7.989 +.121 7.868 2950 ---- 8.370B 7.843A 7.843A 8.231 +.122 8.109 2975 ---- 8.620B 8.085A 8.085A 8.473 +.122 8.351 15 3000 ---- 8.860B 8.327A 8.327A 8.717 +.123 8.594 50 3025 ---- 9.110B 8.569A 8.569A 8.960 +.124 8.836 3050 ---- 9.350B 8.811A 8.811A 9.204 +.124 9.080 3075 ---- 9.500B 9.053A 9.053A 9.449 +.124 9.325 3100 ---- 9.600B 9.295A 9.295A 9.694 +.125 9.569 3125 ---- ---- 9.537A 9.537A 9.939 +.125 9.814 3150 ---- ---- 9.790A 9.790A 10.185 +.126 10.059 3175 ---- ---- ---- ---- 10.432 +.126 10.306 3200 ---- ---- ---- ---- 10.678 +.126 10.552 1 3225 ---- ---- ---- ---- 10.925 +.126 10.799 1 3250 ---- ---- ---- ---- 11.172 +.127 11.045 1 3275 ---- ---- ---- ---- 11.420 +.127 11.293 3300 ---- ---- ---- ---- 11.668 +.128 11.540 22 3325 ---- ---- ---- ---- 11.916 +.128 11.788 3350 ---- ---- ---- ---- 12.165 +.129 12.036 1 3375 ---- ---- ---- ---- 12.413 +.128 12.285 16 3400 ---- ---- ---- ---- 12.662 +.128 10 12.534 20 60 3425 ---- ---- ---- ---- 12.912 +.129 12.783 3450 ---- ---- ---- ---- 13.161 +.129 13.032 3 3475 ---- ---- ---- ---- 13.411 +.130 13.281 3 3500 ---- ---- ---- ---- 13.661 +.130 30 13.531 1 3525 ---- ---- ---- ---- 13.911 +.130 13.781 3550 ---- ---- ---- ---- 14.161 +.130 14.031 1 3575 ---- ---- ---- ---- 14.411 +.130 14.281 3600 ---- ---- ---- ---- 14.661 +.130 14.531 3625 ---- ---- ---- ---- 14.911 +.130 14.781 3650 ---- ---- ---- ---- 15.161 +.130 15.031 3675 ---- ---- ---- ---- 15.411 +.130 15.281 3700 ---- ---- ---- ---- 15.661 +.130 15.531 4000 ---- ---- ---- ---- 18.661 +.130 18.531 4250 ---- ---- ---- ---- 21.161 +.130 21.031 4500 ---- ---- ---- ---- 23.661 +.130 23.531 4700 ---- ---- ---- ---- 25.661 +.130 25.531 5000 ---- ---- ---- ---- 28.661 +.130 28.531 4 6000 ---- ---- ---- ---- 38.661 +.130 38.531 7000 ---- ---- ---- ---- 48.661 +.130 48.531 10000 ---- ---- ---- ---- 78.661 +.130 78.531 SO APR24 Silver Option PUT 1175 ---- ---- ---- .019A .011 ---- ---- 1200 ---- ---- ---- ---- .013 .000 .013 1225 ---- ---- ---- ---- .015 .000 .015 1250 ---- ---- ---- ---- .018 .000 .018 1275 ---- ---- ---- ---- .020 .000 .020 1300 ---- ---- ---- ---- .024 +.001 .023 1325 ---- ---- ---- ---- .027 .000 .027 1350 ---- ---- ---- ---- .032 +.001 .031 1375 ---- ---- ---- ---- .036 +.001 .035 1400 ---- ---- ---- ---- .041 +.001 .040 1425 ---- ---- ---- ---- .047 +.002 .045 1450 ---- .054B ---- .054B .054 +.003 .051 1475 ---- .061B ---- .061B .062 +.004 .058 1500 ---- .069B ---- .069B .070 +.004 .066 1525 ---- .079B .074A .074A .080 +.005 .075 1550 ---- .090B .083A .083A .091 +.006 .085 1575 ---- .104B .092A .092A .103 +.007 .096 1600 ---- .118B .104A .104A .117 +.008 .109 1625 ---- .135B .116A .116A .133 +.009 .124 1650 ---- .154B .131A .131A .151 +.010 .141 1 1 1675 ---- .175B .148A .148A .171 +.010 .161 1700 ---- .200B .168A .168A .195 +.012 .183 1725 ---- .229B .189A .189A .221 +.013 .208 1 1750 ---- .261B .215A .215A .251 +.015 .236 1775 ---- .297B .244A .244A .285 +.016 .269 1800 ---- .338B .276A .276A .324 +.019 .305 61 1825 ---- .384B .312A .312A .367 +.020 .347 1850 ---- .435B .353A .353A .415 +.022 .393 1875 ---- .492B .399A .399A .469 +.025 .444 1900 ---- .555B .450A .450A .529 +.027 .502 1 1 1925 ---- .625B .507A .507A .595 +.030 .565 1950 ---- .701B .570A .570A .668 +.033 .635 1975 ---- .784B .640A .640A .747 +.036 .711 2000 ---- .875B .715A .715A .834 +.041 .793 1 1 2025 .956 .973B .799A .897A .927 +.044 4 .883 2050 ---- 1.078B .889A .889A 1.028 +.048 .980 2075 ---- 1.190B .984A .984A 1.136 +.052 1.084 2100 ---- 1.310B 1.089A 1.089A 1.252 +.056 1.196 75 2125 1.400 1.437B 1.200A 1.412B 1.375 +.061 3 1.314 2150 ---- 1.572B 1.320A 1.320A 1.505 +.064 1.441 2175 ---- 1.713B 1.446A 1.446A 1.642 +.068 1.574 2200 ---- 1.862B 1.581A 1.581A 1.786 +.071 1.715 2225 ---- 2.018B 1.719A 1.719A 1.937 +.075 1.862 2250 ---- 2.180B 1.865A 1.865A 2.095 +.079 2.016 2275 ---- 2.346B 2.019A 2.019A 2.258 +.081 2.177 2300 ---- 2.521B 2.178A 2.178A 2.428 +.084 2.344 2325 ---- 2.700B 2.344A 2.344A 2.603 +.087 2.516 2350 ---- 2.884B 2.514A 2.514A 2.784 +.090 2.694 2375 ---- 3.059B 2.691A 2.691A 2.970 +.093 2.877 2400 ---- 3.251B 2.887A 2.887A 3.160 +.095 3.065 2425 ---- 3.457B 3.058A 3.058A 3.355 +.097 3.258 2450 ---- 3.649B 3.248A 3.248A 3.555 +.101 3.454 2475 ---- 3.857B 3.457A 3.457A 3.758 +.103 3.655 2500 ---- 4.065B 3.647A 3.647A 3.965 +.106 3.859 2525 ---- 4.273B 3.851A 3.851A 4.175 +.108 4.067 2550 ---- 4.497B 4.067A 4.067A 4.388 +.110 4.278 2575 ---- 4.721B 4.265A 4.265A 4.604 +.113 4.491 2600 ---- 4.936B 4.481A 4.481A 4.823 +.115 4.708 2625 ---- 5.161B 4.697A 4.697A 5.044 +.117 4.927 2650 ---- 5.386B 4.913A 4.913A 5.267 +.119 5.148 2675 ---- 5.611B 5.147A 5.147A 5.492 +.120 5.372 2700 ---- 5.836B 5.363A 5.363A 5.719 +.122 5.597 2725 ---- 6.075B 5.592A 5.592A 5.948 +.124 5.824 2750 ---- 6.301B 5.813A 5.813A 6.178 +.125 6.053 2775 ---- 6.526B 6.034A 6.034A 6.409 +.126 6.283 2800 ---- 6.765B 6.272A 6.272A 6.642 +.127 6.515 2825 ---- 7.005B 6.493A 6.493A 6.876 +.128 6.748 2850 ---- 7.245B 6.731A 6.731A 7.111 +.129 6.982 2875 ---- 7.470B 6.969A 6.969A 7.347 +.130 7.217 2900 ---- 7.714B 7.200A 7.200A 7.584 +.131 7.453 2925 ---- 7.952B 7.440A 7.440A 7.822 +.131 7.691 2950 ---- 8.190B 7.680A 7.680A 8.061 +.132 7.929 2975 ---- 8.428B 7.904A 7.904A 8.300 +.132 8.168 3000 ---- 8.680B 8.144A 8.144A 8.541 +.134 8.407 3025 ---- 8.918B 8.384A 8.384A 8.782 +.134 8.648 3050 ---- 9.156B 8.624A 8.624A 9.023 +.134 8.889 3075 ---- 9.408B 8.864A 8.864A 9.265 +.135 9.130 3100 ---- 9.646B 9.104A 9.104A 9.508 +.135 9.373 3125 ---- 9.884B 9.360A 9.360A 9.751 +.136 9.615 3150 ---- 10.136B 9.600A 9.600A 9.995 +.136 9.859 3175 ---- 10.374B 9.840A 9.840A 10.239 +.137 10.102 3200 ---- 10.584B 10.080A 10.080A 10.483 +.136 10.347 3225 ---- 10.696B 10.320A 10.320A 10.728 +.137 10.591 3250 ---- ---- 10.575A 10.575A 10.974 +.137 10.837 3275 ---- ---- 10.815A 10.815A 11.220 +.138 11.082 3300 ---- ---- ---- ---- 11.466 +.138 11.328 3325 ---- ---- ---- ---- 11.712 +.138 11.574 3350 ---- ---- ---- ---- 11.959 +.138 11.821 3375 ---- ---- ---- ---- 12.207 +.139 12.068 SO MAY24 Silver Option PUT 1175 ---- ---- ---- .025A .016 ---- ---- 1200 ---- ---- ---- ---- .018 -.001 .019 1225 ---- ---- ---- ---- .021 -.001 .022 1250 ---- ---- ---- ---- .025 .000 .025 1275 ---- ---- ---- ---- .029 .000 .029 1300 ---- ---- ---- ---- .033 .000 .033 1325 ---- ---- ---- ---- .038 .000 .038 1350 ---- ---- ---- ---- .044 +.001 .043 1375 ---- ---- ---- ---- .050 +.001 .049 1400 ---- .059B ---- .059B .058 +.002 .056 1425 ---- .066B ---- .066B .065 +.002 .063 1450 ---- .075B ---- .075B .074 +.003 .071 1475 ---- .085B .079A .079A .084 +.004 .080 1500 ---- .096B .088A .088A .096 +.006 .090 1525 ---- .108B .097A .097A .108 +.007 .101 1550 ---- .123B .109A .109A .122 +.008 .114 1575 ---- .139B .122A .122A .138 +.009 .129 1600 ---- .157B .137A .137A .155 +.010 .145 1625 ---- .178B .153A .153A .175 +.011 .164 1650 ---- .202B .172A .172A .197 +.012 .185 1 1675 ---- .228B .193A .193A .222 +.013 .209 1700 ---- .258B .217A .217A .250 +.014 .236 15 1725 ---- .291B .243A .243A .282 +.016 .266 1 1750 ---- .329B .273A .273A .317 +.017 .300 11 1775 ---- .371B .307A .307A .356 +.019 .337 1 1800 ---- .418B .344A .344A .400 +.021 27 .379 100 1825 ---- .470B .386A .386A .449 +.023 .426 1850 ---- .526B .433A .433A .504 +.026 .478 336 1875 ---- .589B .485A .485A .564 +.029 .535 1900 ---- .657B .541A .541A .629 +.031 .598 1925 ---- .732B .604A .604A .701 +.035 .666 1950 ---- .813B .672A .672A .779 +.038 .741 6 1975 ---- .901B .748A .748A .863 +.041 .822 2000 ---- .996B .828A .828A .954 +.045 .909 5 7 2025 ---- 1.097B .917A .917A 1.052 +.049 1.003 12 2050 ---- 1.206B 1.009A 1.009A 1.156 +.052 1.104 9 2075 ---- 1.320B 1.110A 1.110A 1.267 +.056 1.211 2 2100 ---- 1.442B 1.217A 1.217A 1.385 +.060 1.325 8 2125 ---- 1.571B 1.331A 1.331A 1.510 +.064 1.446 2150 ---- 1.707B 1.454A 1.454A 1.641 +.067 1.574 1 2175 1.648 1.849B 1.583A 1.849B 1.779 +.070 2 1.709 40 2200 ---- 1.996B 1.716A 1.716A 1.923 +.073 1.850 15 2225 ---- 2.151B 1.855A 1.855A 2.073 +.076 1.997 106 2250 1.988 2.311B 1.984 2.311B 2.230 +.079 10 2.151 2 4 2275 2.413 2.477B 2.155A 2.477B 2.392 +.082 2 2.310 8 41 2300 ---- 2.650B 2.313A 2.313A 2.560 +.085 2.475 9 9 2325 ---- 2.825B 2.478A 2.478A 2.733 +.087 2.646 2 100 2350 ---- 3.006B 2.647A 2.647A 2.911 +.089 2.822 5 2375 ---- 3.193B 2.819A 2.819A 3.094 +.092 3.002 58 2400 ---- 3.367B 2.999A 2.999A 3.282 +.095 3.187 43 2425 ---- 3.565B 3.191A 3.191A 3.473 +.096 3.377 14 2450 ---- 3.763B 3.380A 3.380A 3.669 +.099 3.570 50 2475 ---- 3.961B 3.569A 3.569A 3.869 +.102 3.767 5 2500 ---- 4.159B 3.779A 3.779A 4.072 +.104 3.968 11 2525 ---- 4.375B 3.968A 3.968A 4.278 +.106 4.172 1 2550 ---- 4.591B 4.178A 4.178A 4.488 +.108 4.380 2575 ---- 4.807B 4.388A 4.388A 4.700 +.110 4.590 3 2600 ---- 5.023B 4.598A 4.598A 4.915 +.112 4.803 79 2625 ---- 5.239B 4.808A 4.808A 5.132 +.114 5.018 1 2650 ---- 5.458B 5.018A 5.018A 5.351 +.116 5.235 2675 ---- 5.679B 5.239A 5.239A 5.573 +.118 5.455 2700 ---- 5.917B 5.459A 5.459A 5.796 +.119 5.677 2725 ---- 6.138B 5.679A 5.679A 6.021 +.120 5.901 3 2750 ---- 6.359B 5.899A 5.899A 6.248 +.122 6.126 2775 ---- 6.597B 6.119A 6.119A 6.476 +.123 6.353 2800 ---- 6.818B 6.339A 6.339A 6.705 +.124 6.581 2825 ---- 7.056B 6.573A 6.573A 6.936 +.125 6.811 2850 ---- 7.294B 6.801A 6.801A 7.169 +.127 7.042 2875 ---- 7.532B 7.029A 7.029A 7.402 +.127 7.275 2900 ---- 7.760B 7.257A 7.257A 7.636 +.128 7.508 2925 ---- 8.000B 7.504A 7.504A 7.872 +.129 7.743 2950 ---- 8.240B 7.732A 7.732A 8.108 +.129 7.979 2975 ---- 8.480B 7.961A 7.961A 8.345 +.130 8.215 3000 ---- 8.704B 8.208A 8.208A 8.583 +.131 8.452 3025 ---- 8.944B 8.442A 8.442A 8.821 +.131 8.690 3050 ---- 9.184B 8.676A 8.676A 9.061 +.132 8.929 3075 ---- 9.424B 8.910A 8.910A 9.301 +.132 9.169 3100 ---- 9.680B 9.162A 9.162A 9.541 +.132 9.409 3125 ---- 9.920B 9.396A 9.396A 9.783 +.134 9.649 3150 ---- 10.160B 9.630A 9.630A 10.024 +.134 9.890 3175 ---- 10.400B 9.882A 9.882A 10.267 +.135 10.132 3200 ---- 10.650B 10.115A 10.115A 10.509 +.135 10.374 3225 ---- 10.890B 10.353A 10.353A 10.752 +.135 10.617 3250 ---- 11.130B 10.608A 10.608A 10.996 +.136 10.860 3275 ---- 11.385B 10.846A 10.846A 11.240 +.136 11.104 3300 ---- 11.625B 11.084A 11.084A 11.485 +.137 11.348 3325 ---- 11.790B 11.339A 11.339A 11.730 +.138 11.592 3350 ---- 11.895B 11.577A 11.577A 11.975 +.138 11.837 3375 ---- ---- 11.815A 11.815A 12.221 +.139 12.082 3400 ---- ---- 12.070A 12.070A 12.467 +.139 12.328 3425 ---- ---- ---- ---- 12.713 +.139 12.574 3450 ---- ---- ---- ---- 12.960 +.139 12.821 3475 ---- ---- ---- ---- 13.207 +.140 13.067 3500 ---- ---- ---- ---- 13.454 +.140 13.314 11 3525 ---- ---- ---- ---- 13.702 +.140 13.562 2 3550 ---- ---- ---- ---- 13.950 +.140 13.810 2 3575 ---- ---- ---- ---- 14.198 +.140 14.058 3600 ---- ---- ---- ---- 14.446 +.140 14.306 3625 ---- ---- ---- ---- 14.695 +.141 14.554 3650 ---- ---- ---- ---- 14.944 +.141 14.803 3675 ---- ---- ---- ---- 15.193 +.141 15.052 3700 ---- ---- ---- ---- 15.442 +.140 15.302 3725 ---- ---- ---- ---- 15.692 +.141 15.551 4000 ---- ---- ---- ---- 18.442 +.141 18.301 4500 ---- ---- ---- ---- 23.442 +.141 23.301 5000 ---- ---- ---- ---- 28.442 +.141 28.301 6000 ---- ---- ---- ---- 38.442 +.141 38.301 10000 ---- ---- ---- ---- 78.442 +.141 78.301 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .002 .000 .002 775 ---- ---- ---- ---- .002 .000 .002 800 ---- ---- ---- ---- .003 .000 .003 825 ---- ---- ---- ---- .003 .000 .003 850 ---- ---- ---- ---- .004 .000 .004 875 ---- ---- ---- ---- .005 .000 .005 900 ---- ---- ---- ---- .006 .000 .006 925 ---- ---- ---- ---- .007 .000 .007 950 ---- ---- ---- ---- .008 .000 .008 975 ---- ---- ---- ---- .010 .000 .010 1000 ---- ---- ---- ---- .011 .000 .011 1025 ---- ---- ---- ---- .013 .000 .013 1050 ---- ---- ---- ---- .015 .000 .015 1075 ---- ---- ---- ---- .018 .000 .018 1100 ---- ---- ---- ---- .021 .000 .021 1125 ---- ---- ---- ---- .024 .000 .024 1150 ---- ---- ---- ---- .027 .000 .027 1175 ---- ---- ---- ---- .031 .000 .031 1200 ---- ---- ---- ---- .035 .000 .035 1225 ---- ---- ---- ---- .040 +.001 .039 1250 ---- ---- ---- ---- .045 +.001 .044 1275 ---- ---- ---- ---- .051 +.001 .050 1300 ---- ---- ---- ---- .058 +.002 .056 2 1325 ---- ---- ---- ---- .065 +.002 .063 1350 ---- ---- ---- ---- .073 +.003 .070 1375 ---- ---- ---- ---- .081 +.002 .079 1400 ---- ---- ---- ---- .091 +.003 .088 2 1425 ---- .099B ---- .099B .102 +.004 .098 1450 ---- .111B ---- .111B .114 +.004 .110 1475 ---- .125B ---- .125B .127 +.005 .122 1500 ---- .140B ---- .140B .142 +.006 .136 4 1525 ---- .157B .150A .150A .159 +.007 .152 1550 ---- .176B .165A .165A .177 +.008 .169 1575 ---- .197B .183A .183A .198 +.009 .189 1600 ---- .221B .204A .204A .220 +.010 .210 5 1625 ---- .247B .226A .226A .246 +.012 .234 1650 ---- .276B .249A .249A .273 +.012 .261 1 1675 ---- .308B .276A .276A .305 +.015 .290 2 1700 ---- .344B .307A .307A .339 +.016 .323 2 1725 ---- .383B .340A .340A .377 +.018 .359 1750 ---- .427B .376A .376A .419 +.020 .399 5 1775 ---- .474B .417A .417A .464 +.022 .442 1800 ---- .527B .462A .462A .515 +.025 .490 13 1825 ---- .583B .509A .509A .570 +.027 .543 1850 ---- .645B .563A .563A .629 +.029 .600 1875 ---- .712B .619A .619A .694 +.032 .662 1900 ---- .785B .684A .684A .764 +.034 .730 1925 ---- .863B .750A .750A .840 +.037 .803 1950 ---- .947B .825A .825A .921 +.040 .881 7 1975 ---- 1.037B .902A .902A 1.008 +.043 .965 28 2000 ---- 1.133B .989A .989A 1.101 +.046 1.055 242 2025 ---- 1.235B 1.077A 1.077A 1.200 +.049 1.151 50 2050 ---- 1.344B 1.176A 1.176A 1.305 +.053 1.252 2075 ---- 1.458B 1.278A 1.278A 1.416 +.056 1.360 2100 ---- 1.579B 1.384A 1.384A 1.533 +.059 1.474 2125 ---- 1.706B 1.499A 1.499A 1.656 +.062 1.594 2150 ---- 1.839B 1.619A 1.619A 1.786 +.066 1.720 6 2175 ---- 1.977B 1.747A 1.747A 1.921 +.069 1.852 2200 ---- 2.122B 1.879A 1.879A 2.062 +.072 1.990 20 2225 ---- 2.272B 2.018A 2.018A 2.209 +.076 2.133 2250 ---- 2.427B 2.161A 2.161A 2.361 +.079 2.282 23 2275 ---- 2.587B 2.307A 2.307A 2.519 +.082 2.437 1 2300 ---- 2.753B 2.461A 2.461A 2.682 +.085 2.597 1 2325 ---- 2.923B 2.620A 2.620A 2.849 +.088 2.761 4 2350 ---- 3.097B 2.783A 2.783A 3.021 +.090 2.931 21 2375 ---- 3.277B 2.953A 2.953A 3.198 +.093 3.105 2400 ---- 3.460B 3.126A 3.126A 3.379 +.096 3.283 10 2425 ---- 3.647B 3.304A 3.304A 3.564 +.099 3.465 2450 ---- 3.809B 3.485A 3.485A 3.752 +.101 3.651 15 2475 ---- 4.005B 3.695A 3.695A 3.944 +.103 3.841 2500 ---- 4.201B 3.860A 3.860A 4.140 +.106 4.034 5 2525 ---- 4.397B 4.058A 4.058A 4.338 +.108 4.230 2550 ---- 4.621B 4.256A 4.256A 4.539 +.109 4.430 3 2575 ---- 4.817B 4.454A 4.454A 4.744 +.112 4.632 2600 ---- 5.013B 4.652A 4.652A 4.950 +.114 4.836 4 2625 ---- 5.237B 4.850A 4.850A 5.159 +.116 5.043 12 2650 ---- 5.461B 5.081A 5.081A 5.371 +.118 5.253 2675 ---- 5.671B 5.279A 5.279A 5.584 +.119 5.465 2700 ---- 5.887B 5.471A 5.471A 5.800 +.122 5.678 2725 ---- 6.103B 5.695A 5.695A 6.017 +.123 5.894 2750 ---- 6.319B 5.919A 5.919A 6.236 +.124 6.112 2775 ---- 6.535B 6.143A 6.143A 6.457 +.126 6.331 2800 ---- 6.778B 6.354A 6.354A 6.679 +.127 6.552 2825 ---- 6.994B 6.571A 6.571A 6.903 +.129 6.774 2850 ---- 7.229B 6.788A 6.788A 7.128 +.130 6.998 2875 ---- 7.437B 7.005A 7.005A 7.355 +.132 7.223 2900 ---- 7.671B 7.222A 7.222A 7.582 +.132 7.450 2925 ---- 7.905B 7.469A 7.469A 7.811 +.133 7.678 2950 ---- 8.139B 7.679A 7.679A 8.041 +.134 7.907 2975 ---- 8.373B 7.919A 7.919A 8.272 +.135 8.137 3000 ---- 8.607B 8.159A 8.159A 8.504 +.136 8.368 3025 ---- 8.826B 8.380A 8.380A 8.737 +.138 8.599 3050 ---- 9.076B 8.612A 8.612A 8.970 +.138 8.832 15 3075 ---- 9.301B 8.844A 8.844A 9.205 +.139 9.066 3100 ---- 9.550B 9.076A 9.076A 9.440 +.139 9.301 3125 ---- 9.775B 9.308A 9.308A 9.677 +.141 9.536 3150 ---- 10.025B 9.540A 9.540A 9.913 +.141 9.772 3175 ---- 10.250B 9.771A 9.771A 10.151 +.142 10.009 3200 ---- 10.500B 10.024A 10.024A 10.389 +.142 10.247 3225 ---- 10.728B 10.248A 10.248A 10.628 +.143 10.485 3250 ---- 10.968B 10.500A 10.500A 10.867 +.143 10.724 3275 ---- 11.208B 10.724A 10.724A 11.107 +.144 10.963 3300 ---- 11.448B 10.976A 10.976A 11.347 +.144 11.203 15 3325 ---- 11.712B 11.205A 11.205A 11.588 +.144 11.444 3350 ---- 11.952B 11.448A 11.448A 11.829 +.144 11.685 3375 ---- 12.192B 11.691A 11.691A 12.071 +.145 11.926 3400 ---- 12.432B 11.934A 11.934A 12.313 +.145 12.168 3425 ---- 12.673B 12.177A 12.177A 12.556 +.145 12.411 3450 ---- 12.926B 12.420A 12.420A 12.799 +.146 12.653 3475 ---- 13.156B 12.662A 12.662A 13.043 +.146 12.897 3500 ---- 13.409B 12.896A 12.896A 13.287 +.147 13.140 3525 ---- 13.639B 13.130A 13.130A 13.531 +.147 13.384 3550 ---- 13.892B 13.390A 13.390A 13.775 +.146 13.629 3575 ---- 14.122B 13.624A 13.624A 14.020 +.147 13.873 3600 ---- 14.237B 13.884A 13.884A 14.266 +.148 14.118 4 3625 ---- ---- 14.118A 14.118A 14.511 +.147 14.364 3650 ---- ---- 14.350A 14.350A 14.757 +.148 14.609 3675 ---- ---- 14.600A 14.600A 15.003 +.148 14.855 3700 ---- ---- ---- ---- 15.250 +.148 15.102 3725 ---- ---- ---- ---- 15.497 +.148 15.349 3750 ---- ---- ---- ---- 15.744 +.148 15.596 3775 ---- ---- ---- ---- 15.991 +.148 15.843 3800 ---- ---- ---- ---- 16.239 +.149 16.090 3825 ---- ---- ---- ---- 16.487 +.149 16.338 3850 ---- ---- ---- ---- 16.735 +.149 16.586 3875 ---- ---- ---- ---- 16.984 +.149 16.835 3900 ---- ---- ---- ---- 17.233 +.150 17.083 3925 ---- ---- ---- ---- 17.482 +.150 17.332 3950 ---- ---- ---- ---- 17.731 +.150 17.581 3975 ---- ---- ---- ---- 17.980 +.149 17.831 4000 ---- ---- ---- ---- 18.230 +.150 18.080 4025 ---- ---- ---- ---- 18.480 +.150 18.330 4050 ---- ---- ---- ---- 18.730 +.150 18.580 4075 ---- ---- ---- ---- 18.980 +.150 18.830 4100 ---- ---- ---- ---- 19.230 +.150 19.080 4500 ---- ---- ---- ---- 23.230 +.150 23.080 4700 ---- ---- ---- ---- 25.230 +.150 25.080 4900 ---- ---- ---- ---- 27.230 +.150 27.080 5000 ---- ---- ---- ---- 28.230 +.150 28.080 5500 ---- ---- ---- ---- 33.230 +.150 33.080 6000 ---- ---- ---- ---- 38.230 +.150 38.080 7000 ---- ---- ---- ---- 48.230 +.150 48.080 7500 ---- ---- ---- ---- 53.230 +.150 53.080 SO SEP24 Silver Option PUT 1225 ---- ---- ---- ---- .067 ---- ---- 1250 ---- ---- ---- ---- .076 +.004 .072 1275 ---- ---- ---- ---- .085 +.004 .081 1300 ---- ---- ---- ---- .095 +.004 .091 1325 ---- ---- ---- ---- .106 +.005 .101 1350 ---- ---- ---- ---- .117 +.005 .112 1375 ---- ---- ---- ---- .130 +.005 .125 1400 ---- ---- ---- ---- .144 +.006 .138 1425 ---- ---- ---- ---- .159 +.007 .152 1450 ---- ---- ---- ---- .176 +.008 .168 1475 ---- ---- ---- ---- .193 +.008 .185 1500 ---- ---- ---- ---- .213 +.010 .203 1525 ---- ---- ---- ---- .233 +.010 .223 1550 ---- ---- ---- ---- .256 +.012 .244 1575 ---- ---- ---- ---- .280 +.012 .268 1600 ---- ---- ---- ---- .306 +.013 .293 1625 ---- ---- ---- ---- .335 +.014 .321 1650 ---- ---- ---- ---- .366 +.016 .350 1675 ---- ---- ---- ---- .400 +.017 .383 1700 ---- ---- ---- ---- .437 +.019 .418 1725 ---- ---- ---- ---- .477 +.020 .457 1750 ---- ---- ---- ---- .521 +.022 .499 1775 ---- ---- ---- ---- .568 +.023 .545 1800 ---- ---- ---- ---- .620 +.026 .594 1825 ---- ---- ---- ---- .676 +.028 .648 1850 ---- ---- ---- ---- .736 +.029 .707 1875 ---- ---- ---- ---- .801 +.032 .769 1900 ---- ---- ---- ---- .871 +.034 .837 1925 ---- ---- ---- ---- .946 +.036 .910 1950 ---- ---- ---- ---- 1.027 +.039 .988 1975 ---- ---- ---- ---- 1.112 +.041 1.071 2000 ---- ---- ---- ---- 1.203 +.044 1.159 2025 ---- ---- ---- ---- 1.300 +.047 1.253 2050 ---- ---- ---- ---- 1.403 +.050 1.353 2075 ---- ---- ---- ---- 1.511 +.053 1.458 2100 ---- ---- ---- ---- 1.624 +.055 1.569 2125 ---- ---- ---- ---- 1.744 +.058 1.686 2150 ---- ---- ---- ---- 1.869 +.061 1.808 2175 ---- ---- ---- ---- 1.999 +.063 1.936 2200 ---- ---- ---- ---- 2.135 +.066 2.069 2225 ---- ---- ---- ---- 2.277 +.069 2.208 2250 ---- ---- ---- ---- 2.423 +.072 2.351 2275 ---- ---- ---- ---- 2.575 +.075 2.500 2300 ---- ---- ---- ---- 2.731 +.077 2.654 2325 ---- ---- ---- ---- 2.892 +.079 2.813 2350 ---- ---- ---- ---- 3.058 +.082 2.976 2375 ---- ---- ---- ---- 3.228 +.084 3.144 2400 ---- ---- ---- ---- 3.403 +.087 3.316 2425 ---- ---- ---- ---- 3.581 +.089 3.492 2450 ---- ---- ---- ---- 3.763 +.092 3.671 2475 ---- ---- ---- ---- 3.949 +.094 3.855 2500 ---- ---- ---- ---- 4.138 +.096 4.042 2525 ---- ---- ---- ---- 4.331 +.099 4.232 2550 ---- ---- ---- ---- 4.526 +.100 4.426 2575 ---- ---- ---- ---- 4.725 +.103 4.622 2600 ---- ---- ---- ---- 4.926 +.105 4.821 2625 ---- ---- ---- ---- 5.129 +.106 5.023 2650 ---- ---- ---- ---- 5.336 +.109 5.227 2675 ---- ---- ---- ---- 5.544 +.110 5.434 2700 ---- ---- ---- ---- 5.754 +.111 5.643 2725 ---- ---- ---- ---- 5.967 +.113 5.854 2750 ---- ---- ---- ---- 6.181 +.115 6.066 2775 ---- ---- ---- ---- 6.397 +.116 6.281 2800 ---- ---- ---- ---- 6.615 +.118 6.497 2825 ---- ---- ---- ---- 6.834 +.119 6.715 2850 ---- ---- ---- ---- 7.055 +.121 6.934 2875 ---- ---- ---- ---- 7.277 +.122 7.155 2900 ---- ---- ---- ---- 7.500 +.123 7.377 2925 ---- ---- ---- ---- 7.724 +.124 7.600 2950 ---- ---- ---- ---- 7.950 +.125 7.825 2975 ---- ---- ---- ---- 8.177 +.127 8.050 3000 ---- ---- ---- ---- 8.404 +.127 8.277 3025 ---- ---- ---- ---- 8.633 +.128 8.505 3050 ---- ---- ---- ---- 8.863 +.130 8.733 3075 ---- ---- ---- ---- 9.094 +.131 8.963 3100 ---- ---- ---- ---- 9.325 +.131 9.194 3125 ---- ---- ---- ---- 9.558 +.133 9.425 3150 ---- ---- ---- ---- 9.791 +.134 9.657 3175 ---- ---- ---- ---- 10.025 +.135 9.890 3200 ---- ---- ---- ---- 10.260 +.136 10.124 3225 ---- ---- ---- ---- 10.495 +.136 10.359 3250 ---- ---- ---- ---- 10.731 +.137 10.594 3275 ---- ---- ---- ---- 10.968 +.138 10.830 3300 ---- ---- ---- ---- 11.205 +.138 11.067 3325 ---- ---- ---- ---- 11.443 +.139 11.304 3350 ---- ---- ---- ---- 11.682 +.140 11.542 3375 ---- ---- ---- ---- 11.921 +.141 11.780 3400 ---- ---- ---- ---- 12.160 +.141 12.019 3425 ---- ---- ---- ---- 12.400 +.142 12.258 3450 ---- ---- ---- ---- 12.641 +.143 12.498 3475 ---- ---- ---- ---- 12.882 +.143 12.739 3500 ---- ---- ---- ---- 13.124 +.144 12.980 2 2 3525 ---- ---- ---- ---- 13.365 +.144 13.221 3550 ---- ---- ---- ---- 13.608 +.145 13.463 6 3575 ---- ---- ---- ---- 13.850 +.145 13.705 3600 ---- ---- ---- ---- 14.094 +.147 13.947 3625 ---- ---- ---- ---- 14.337 +.147 14.190 4000 ---- ---- ---- ---- 18.024 +.153 17.871 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .029 +.001 .028 750 ---- ---- ---- ---- .033 +.001 .032 775 ---- ---- ---- ---- .037 +.001 .036 800 ---- ---- ---- ---- .041 +.001 .040 825 ---- ---- ---- ---- .045 +.001 .044 850 ---- ---- ---- ---- .050 +.001 .049 875 ---- ---- ---- ---- .055 +.001 .054 900 ---- ---- ---- ---- .061 +.002 .059 925 ---- ---- ---- ---- .066 +.002 .064 950 ---- ---- ---- ---- .072 +.002 .070 975 ---- ---- ---- ---- .078 +.002 .076 1000 ---- ---- ---- ---- .085 +.003 .082 1025 ---- ---- ---- ---- .092 +.003 .089 1050 ---- ---- ---- ---- .099 +.003 .096 1075 ---- ---- ---- ---- .107 +.004 .103 1100 ---- ---- ---- ---- .114 +.003 .111 1125 ---- ---- ---- ---- .123 +.004 .119 1150 ---- ---- ---- ---- .131 +.004 .127 1175 ---- ---- ---- ---- .140 +.005 .135 1200 ---- ---- ---- ---- .149 +.005 .144 1225 ---- ---- ---- ---- .158 +.005 .153 1250 ---- ---- ---- ---- .168 +.006 .162 1275 ---- ---- ---- ---- .179 +.007 .172 1300 ---- ---- ---- ---- .189 +.007 .182 1325 ---- ---- ---- ---- .200 +.007 .193 1350 ---- ---- ---- ---- .211 +.007 .204 1375 ---- ---- ---- ---- .223 +.008 .215 1400 ---- ---- ---- ---- .235 +.008 .227 1425 ---- ---- ---- ---- .248 +.009 .239 1450 ---- ---- ---- ---- .261 +.010 .251 1475 ---- ---- ---- ---- .275 +.011 .264 1500 ---- ---- ---- ---- .290 +.012 .278 1525 ---- ---- ---- ---- .306 +.012 .294 1550 ---- ---- ---- ---- .325 +.013 .312 1575 ---- ---- ---- ---- .346 +.014 .332 1600 ---- ---- ---- ---- .370 +.015 .355 1 1625 ---- ---- ---- ---- .399 +.016 .383 1650 ---- ---- ---- ---- .431 +.017 .414 1675 ---- ---- ---- ---- .469 +.019 .450 1700 ---- ---- ---- ---- .511 +.021 .490 1725 ---- ---- ---- ---- .557 +.022 .535 1750 ---- ---- ---- ---- .609 +.023 .586 1775 ---- ---- ---- ---- .666 +.025 .641 1800 ---- ---- ---- ---- .728 +.027 .701 1825 ---- ---- ---- ---- .796 +.030 .766 1850 ---- ---- ---- ---- .868 +.031 .837 1875 ---- ---- ---- ---- .945 +.033 .912 1900 ---- ---- ---- ---- 1.027 +.036 .991 2 5 1925 ---- ---- ---- ---- 1.113 +.038 1.075 1950 ---- ---- ---- ---- 1.203 +.040 1.163 1975 ---- ---- ---- ---- 1.296 +.042 1.254 2000 ---- ---- ---- ---- 1.393 +.045 1.348 3 2025 ---- ---- ---- ---- 1.493 +.047 1.446 2050 ---- ---- ---- ---- 1.596 +.049 1.547 2075 ---- ---- ---- ---- 1.703 +.052 1.651 2100 ---- ---- ---- ---- 1.813 +.055 1.758 14 2125 ---- ---- ---- ---- 1.926 +.057 1.869 2150 ---- ---- ---- ---- 2.044 +.060 1.984 2175 ---- ---- ---- ---- 2.165 +.062 2.103 2200 ---- ---- ---- ---- 2.290 +.065 2.225 2225 ---- ---- ---- ---- 2.419 +.067 2.352 2250 ---- ---- ---- ---- 2.553 +.070 2.483 2275 ---- ---- ---- ---- 2.691 +.073 2.618 2300 ---- ---- ---- ---- 2.833 +.075 2.758 2325 ---- ---- ---- ---- 2.980 +.077 2.903 2350 ---- ---- ---- ---- 3.132 +.080 3.052 2375 ---- ---- ---- ---- 3.288 +.082 3.206 2400 ---- ---- ---- ---- 3.450 +.085 3.365 2425 ---- ---- ---- ---- 3.616 +.087 3.529 2450 ---- ---- ---- ---- 3.786 +.089 3.697 2475 ---- ---- ---- ---- 3.961 +.092 3.869 2500 ---- ---- ---- ---- 4.140 +.094 4.046 2525 ---- ---- ---- ---- 4.322 +.095 4.227 2550 ---- ---- ---- ---- 4.509 +.098 4.411 2575 ---- ---- ---- ---- 4.698 +.099 4.599 2600 ---- ---- ---- ---- 4.891 +.101 4.790 2625 ---- ---- ---- ---- 5.087 +.103 4.984 2650 ---- ---- ---- ---- 5.286 +.105 5.181 2675 ---- ---- ---- ---- 5.488 +.107 5.381 2700 ---- ---- ---- ---- 5.692 +.109 5.583 2725 ---- ---- ---- ---- 5.898 +.110 5.788 2750 ---- ---- ---- ---- 6.107 +.113 5.994 2775 ---- ---- ---- ---- 6.317 +.114 6.203 2800 ---- ---- ---- ---- 6.529 +.115 6.414 2825 ---- ---- ---- ---- 6.743 +.117 6.626 2850 ---- ---- ---- ---- 6.958 +.118 6.840 2875 ---- ---- ---- ---- 7.175 +.120 7.055 2900 ---- ---- ---- ---- 7.393 +.121 7.272 2925 ---- ---- ---- ---- 7.612 +.122 7.490 2950 ---- ---- ---- ---- 7.832 +.123 7.709 2975 ---- ---- ---- ---- 8.054 +.125 7.929 3000 ---- ---- ---- ---- 8.276 +.125 8.151 3025 ---- ---- ---- ---- 8.500 +.127 8.373 3050 ---- ---- ---- ---- 8.724 +.128 8.596 3075 ---- ---- ---- ---- 8.949 +.129 8.820 3100 ---- ---- ---- ---- 9.175 +.130 9.045 3125 ---- ---- ---- ---- 9.402 +.132 9.270 3150 ---- ---- ---- ---- 9.629 +.132 9.497 3175 ---- ---- ---- ---- 9.857 +.133 9.724 3200 ---- ---- ---- ---- 10.086 +.135 9.951 3225 ---- ---- ---- ---- 10.315 +.135 10.180 3250 ---- ---- ---- ---- 10.546 +.137 10.409 3275 ---- ---- ---- ---- 10.777 +.138 10.639 3300 ---- ---- ---- ---- 11.008 +.138 10.870 3325 ---- ---- ---- ---- 11.241 +.139 11.102 15 3350 ---- ---- ---- ---- 11.474 +.140 11.334 3375 ---- ---- ---- ---- 11.708 +.141 11.567 3400 ---- ---- ---- ---- 11.943 +.142 11.801 3425 ---- ---- ---- ---- 12.178 +.142 12.036 3450 ---- ---- ---- ---- 12.414 +.143 12.271 3475 ---- ---- ---- ---- 12.651 +.144 12.507 3500 ---- ---- ---- ---- 12.888 +.144 12.744 3525 ---- ---- ---- ---- 13.127 +.146 12.981 3550 ---- ---- ---- ---- 13.365 +.146 13.219 3575 ---- ---- ---- ---- 13.605 +.147 13.458 3600 ---- ---- ---- ---- 13.845 +.148 13.697 3625 ---- ---- ---- ---- 14.085 +.148 13.937 3650 ---- ---- ---- ---- 14.326 +.148 14.178 3675 ---- ---- ---- ---- 14.568 +.150 14.418 3700 ---- ---- ---- ---- 14.810 +.150 14.660 3725 ---- ---- ---- ---- 15.052 +.150 14.902 3750 ---- ---- ---- ---- 15.295 +.151 15.144 3775 ---- ---- ---- ---- 15.538 +.151 15.387 3800 ---- ---- ---- ---- 15.782 +.152 15.630 3825 ---- ---- ---- ---- 16.026 +.153 15.873 3850 ---- ---- ---- ---- 16.270 +.153 16.117 3875 ---- ---- ---- ---- 16.514 +.153 16.361 3900 ---- ---- ---- ---- 16.759 +.154 16.605 3925 ---- ---- ---- ---- 17.004 +.154 16.850 3950 ---- ---- ---- ---- 17.250 +.155 17.095 3975 ---- ---- ---- ---- 17.496 +.156 17.340 4000 ---- ---- ---- ---- 17.742 +.156 17.586 4025 ---- ---- ---- ---- 17.988 +.157 17.831 4050 ---- ---- ---- ---- 18.234 +.157 18.077 4075 ---- ---- ---- ---- 18.481 +.157 18.324 4100 ---- ---- ---- ---- 18.728 +.158 18.570 4500 ---- ---- ---- ---- 22.703 +.163 22.540 5000 ---- ---- ---- ---- 27.703 +.164 27.539 6000 ---- ---- ---- ---- 37.703 +.164 37.539 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .160 +.004 .156 950 ---- ---- ---- ---- .174 +.004 .170 975 ---- ---- ---- ---- .189 +.004 .185 1000 ---- ---- ---- ---- .205 +.005 .200 1025 ---- ---- ---- ---- .222 +.005 .217 1050 ---- ---- ---- ---- .240 +.006 .234 1075 ---- ---- ---- ---- .258 +.006 .252 1100 ---- ---- ---- ---- .277 +.007 .270 1125 ---- ---- ---- ---- .297 +.007 .290 1150 ---- ---- ---- ---- .318 +.008 .310 1175 ---- ---- ---- ---- .340 +.009 .331 1200 ---- ---- ---- ---- .362 +.009 .353 1225 ---- ---- ---- ---- .386 +.010 .376 1250 ---- ---- ---- ---- .410 +.010 .400 1275 ---- ---- ---- ---- .435 +.011 .424 1300 ---- ---- ---- ---- .461 +.011 .450 1325 ---- ---- ---- ---- .489 +.013 .476 1350 ---- ---- ---- ---- .517 +.013 .504 1375 ---- ---- ---- ---- .546 +.014 .532 1400 ---- ---- ---- ---- .576 +.015 .561 1425 ---- ---- ---- ---- .607 +.015 .592 1450 ---- ---- ---- ---- .640 +.017 .623 1475 ---- ---- ---- ---- .673 +.017 .656 1500 ---- ---- ---- ---- .707 +.018 .689 1525 ---- ---- ---- ---- .743 +.019 .724 1550 ---- ---- ---- ---- .781 +.021 .760 1575 ---- ---- ---- ---- .820 +.022 .798 1600 ---- ---- ---- ---- .860 +.022 .838 1625 ---- ---- ---- ---- .903 +.024 .879 1650 ---- ---- ---- ---- .948 +.025 .923 1675 ---- ---- ---- ---- .995 +.026 .969 1700 ---- ---- ---- ---- 1.044 +.027 1.017 1725 ---- ---- ---- ---- 1.097 +.029 1.068 1750 ---- ---- ---- ---- 1.152 +.030 1.122 1775 ---- ---- ---- ---- 1.211 +.032 1.179 1800 ---- ---- ---- ---- 1.273 +.034 1.239 1825 ---- ---- ---- 1.950A 1.338 +.035 1.303 1850 ---- ---- ---- ---- 1.406 +.036 1.370 1875 ---- ---- ---- ---- 1.478 +.038 1.440 1900 ---- ---- ---- ---- 1.554 +.040 1.514 1925 ---- ---- ---- ---- 1.633 +.041 1.592 1950 ---- ---- ---- .001A 1.716 +.043 1.673 1975 ---- ---- ---- ---- 1.803 +.045 1.758 2000 ---- ---- ---- ---- 1.894 +.047 1.847 2025 ---- ---- ---- ---- 1.988 +.049 1.939 2050 ---- ---- ---- ---- 2.087 +.051 2.036 2075 ---- ---- ---- ---- 2.189 +.053 2.136 2100 ---- ---- ---- ---- 2.295 +.055 2.240 2125 ---- ---- ---- ---- 2.406 +.057 2.349 2150 ---- ---- ---- ---- 2.521 +.059 2.462 2175 ---- ---- ---- ---- 2.640 +.061 2.579 2200 ---- ---- ---- ---- 2.764 +.064 2.700 2225 ---- ---- ---- ---- 2.891 +.065 2.826 2250 ---- ---- ---- ---- 3.024 +.068 2.956 2275 ---- ---- ---- ---- 3.160 +.069 3.091 2300 ---- ---- ---- ---- 3.301 +.071 3.230 2325 .920 .935B .690A .690A 3.447 +.073 1 3.374 2350 ---- ---- ---- ---- 3.597 +.076 3.521 2375 ---- ---- ---- ---- 3.751 +.078 3.673 2400 ---- ---- ---- ---- 3.909 +.080 3.829 2425 -.210 -.210 -.235A -.235A 4.071 +.082 1 3.989 2450 ---- ---- ---- ---- 4.237 +.084 4.153 2475 ---- ---- ---- ---- 4.406 +.085 4.321 2500 ---- ---- ---- 1.235A 4.580 +.088 4.492 2525 ---- ---- ---- ---- 4.756 +.089 4.667 2550 ---- ---- ---- ---- 4.936 +.090 4.846 2575 ---- ---- ---- ---- 5.120 +.093 5.027 2600 ---- ---- ---- ---- 5.306 +.094 5.212 2625 ---- ---- ---- ---- 5.495 +.095 5.400 2650 ---- ---- ---- ---- 5.687 +.097 5.590 2675 ---- ---- ---- ---- 5.882 +.099 5.783 2700 ---- ---- ---- ---- 6.079 +.100 5.979 2725 ---- ---- ---- ---- 6.279 +.102 6.177 2750 ---- ---- ---- ---- 6.480 +.103 6.377 2775 ---- ---- ---- ---- 6.684 +.105 6.579 2800 ---- ---- ---- ---- 6.889 +.106 6.783 2825 .129 .152B .115A .152B 7.096 +.107 1 6.989 2850 ---- ---- ---- ---- 7.305 +.108 7.197 2875 ---- ---- ---- ---- 7.516 +.110 7.406 2900 ---- ---- ---- ---- 7.727 +.111 7.616 2925 ---- ---- ---- ---- 7.941 +.113 7.828 2950 ---- ---- ---- ---- 8.155 +.113 8.042 2975 ---- ---- ---- ---- 8.371 +.115 8.256 3000 ---- ---- ---- ---- 8.588 +.116 8.472 3025 ---- ---- ---- ---- 8.806 +.117 8.689 3050 ---- ---- ---- ---- 9.025 +.118 8.907 3075 ---- ---- ---- ---- 9.244 +.118 9.126 3100 ---- ---- ---- ---- 9.465 +.120 9.345 3125 ---- ---- ---- ---- 9.687 +.121 9.566 3150 ---- ---- ---- .161A 9.909 +.121 9.788 3175 ---- ---- ---- ---- 10.133 +.123 10.010 3200 ---- ---- ---- ---- 10.357 +.124 10.233 3225 ---- ---- ---- ---- 10.581 +.124 10.457 3250 ---- ---- ---- ---- 10.807 +.125 10.682 3275 ---- ---- ---- -.011A 11.033 +.126 10.907 3300 ---- ---- ---- .020A 11.260 +.127 11.133 3325 ---- ---- ---- ---- 11.487 +.128 11.359 3350 ---- ---- ---- ---- 11.715 +.129 11.586 3375 ---- ---- ---- ---- 11.944 +.130 11.814 3400 ---- ---- ---- ---- 12.173 +.131 12.042 3425 ---- ---- ---- ---- 12.402 +.131 12.271 3450 ---- ---- ---- .060A 12.632 +.131 12.501 3475 ---- ---- ---- ---- 12.863 +.132 12.731 3500 -.250 -.235B -.250 -.235B 13.094 +.133 1 12.961 3525 ---- ---- ---- ---- 13.326 +.134 13.192 3550 ---- ---- ---- ---- 13.558 +.134 13.424 3575 ---- ---- ---- ---- 13.791 +.135 13.656 3600 ---- ---- ---- ---- 14.025 +.137 13.888 3625 ---- ---- ---- ---- 14.258 +.136 14.122 3650 ---- ---- ---- ---- 14.493 +.138 14.355 3675 ---- ---- ---- ---- 14.727 +.138 14.589 3700 ---- ---- ---- ---- 14.963 +.139 14.824 3725 ---- ---- ---- ---- 15.198 +.139 15.059 3750 ---- ---- ---- ---- 15.435 +.140 15.295 3775 ---- ---- ---- ---- 15.671 +.140 15.531 3800 ---- ---- ---- ---- 15.908 +.141 15.767 3825 ---- ---- ---- ---- 16.146 +.142 16.004 3850 ---- ---- ---- ---- 16.383 +.142 16.241 3875 ---- ---- ---- ---- 16.622 +.143 16.479 3900 ---- ---- ---- ---- 16.860 +.143 16.717 3925 ---- ---- ---- ---- 17.099 +.144 16.955 3950 ---- ---- ---- ---- 17.338 +.144 17.194 3975 ---- ---- ---- ---- 17.578 +.145 17.433 4000 ---- ---- ---- ---- 17.818 +.145 17.673 4025 ---- ---- ---- ---- 18.058 +.145 17.913 4050 ---- ---- ---- ---- 18.299 +.146 18.153 4075 ---- ---- ---- ---- 18.540 +.147 18.393 4100 ---- ---- ---- ---- 18.781 +.147 18.634 4125 ---- ---- ---- ---- 19.022 +.147 18.875 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .253 +.005 .248 950 ---- ---- ---- ---- .273 +.006 .267 975 ---- ---- ---- ---- .293 +.006 .287 1000 ---- ---- ---- ---- .314 +.006 .308 1025 ---- ---- ---- ---- .336 +.007 .329 1050 ---- ---- ---- ---- .359 +.008 .351 1075 ---- ---- ---- ---- .382 +.008 .374 1100 ---- ---- ---- ---- .407 +.009 .398 1125 ---- ---- ---- ---- .432 +.009 .423 1150 ---- ---- ---- ---- .458 +.010 .448 1175 ---- ---- ---- ---- .484 +.010 .474 1200 ---- ---- ---- ---- .512 +.011 .501 1225 ---- ---- ---- ---- .540 +.011 .529 1250 ---- ---- ---- ---- .570 +.013 .557 1275 ---- ---- ---- ---- .600 +.013 .587 1300 ---- ---- ---- ---- .631 +.014 .617 1325 ---- ---- ---- ---- .662 +.014 .648 1350 ---- ---- ---- ---- .695 +.015 .680 1375 ---- ---- ---- ---- .729 +.016 .713 1400 ---- ---- ---- ---- .763 +.017 .746 1425 ---- ---- ---- ---- .799 +.018 .781 1450 ---- ---- ---- ---- .835 +.019 .816 1475 ---- ---- ---- ---- .872 +.019 .853 1500 ---- ---- ---- ---- .911 +.021 .890 1525 ---- ---- ---- ---- .950 +.021 .929 1550 ---- ---- ---- ---- .991 +.022 .969 1575 ---- ---- ---- ---- 1.034 +.024 1.010 1600 ---- ---- ---- ---- 1.078 +.025 1.053 1625 ---- ---- ---- ---- 1.124 +.026 1.098 1650 ---- ---- ---- ---- 1.172 +.027 1.145 1675 ---- ---- ---- ---- 1.222 +.028 1.194 1700 ---- ---- ---- ---- 1.275 +.030 1.245 1725 ---- ---- ---- ---- 1.330 +.031 1.299 1750 ---- ---- ---- ---- 1.388 +.032 1.356 1775 ---- ---- ---- ---- 1.450 +.033 1.417 1800 ---- ---- ---- ---- 1.514 +.034 1.480 1825 ---- ---- ---- ---- 1.582 +.036 1.546 1850 ---- ---- ---- ---- 1.653 +.037 1.616 1875 ---- ---- ---- ---- 1.728 +.039 1.689 1900 ---- ---- ---- ---- 1.806 +.041 1.765 1925 ---- ---- ---- ---- 1.887 +.042 1.845 1950 ---- ---- ---- ---- 1.972 +.044 1.928 1975 ---- ---- ---- ---- 2.061 +.046 2.015 2000 ---- ---- ---- ---- 2.153 +.048 2.105 2025 ---- ---- ---- ---- 2.249 +.050 2.199 2050 ---- ---- ---- ---- 2.348 +.051 2.297 2075 ---- ---- ---- ---- 2.451 +.053 2.398 2100 ---- ---- ---- ---- 2.558 +.054 2.504 2125 ---- ---- ---- ---- 2.669 +.056 2.613 2150 ---- ---- ---- ---- 2.784 +.058 2.726 2175 ---- ---- ---- ---- 2.903 +.060 2.843 2200 ---- ---- ---- ---- 3.027 +.062 2.965 2225 ---- ---- ---- ---- 3.154 +.064 3.090 2250 ---- ---- ---- ---- 3.286 +.066 3.220 2275 ---- ---- ---- ---- 3.422 +.068 3.354 2300 ---- ---- ---- ---- 3.562 +.070 3.492 2325 ---- ---- ---- ---- 3.706 +.071 3.635 2350 ---- ---- ---- ---- 3.855 +.073 3.782 2375 ---- ---- ---- ---- 4.007 +.075 3.932 2400 ---- ---- ---- ---- 4.164 +.077 4.087 2425 ---- ---- ---- ---- 4.324 +.078 4.246 2450 ---- ---- ---- ---- 4.489 +.081 4.408 2475 ---- ---- ---- ---- 4.657 +.083 4.574 2500 ---- ---- ---- ---- 4.828 +.084 4.744 2525 ---- ---- ---- ---- 5.003 +.086 4.917 2550 ---- ---- ---- ---- 5.181 +.087 5.094 2575 ---- ---- ---- ---- 5.362 +.089 5.273 2600 ---- ---- ---- ---- 5.546 +.090 5.456 2625 ---- ---- ---- ---- 5.734 +.092 5.642 2650 ---- ---- ---- ---- 5.924 +.094 5.830 2675 ---- ---- ---- ---- 6.116 +.095 6.021 2700 ---- ---- ---- ---- 6.311 +.096 6.215 2725 ---- ---- ---- ---- 6.508 +.097 6.411 2750 ---- ---- ---- ---- 6.708 +.099 6.609 2775 ---- ---- ---- ---- 6.909 +.100 6.809 2800 ---- ---- ---- ---- 7.112 +.101 7.011 2825 ---- ---- ---- ---- 7.317 +.103 7.214 2850 ---- ---- ---- ---- 7.524 +.104 7.420 2875 ---- ---- ---- ---- 7.732 +.105 7.627 2900 ---- ---- ---- ---- 7.941 +.106 7.835 2925 ---- ---- ---- ---- 8.152 +.107 8.045 2950 ---- ---- ---- ---- 8.364 +.108 8.256 2975 ---- ---- ---- ---- 8.577 +.109 8.468 3000 ---- ---- ---- ---- 8.792 +.111 8.681 3025 ---- ---- ---- ---- 9.007 +.111 8.896 3050 ---- ---- ---- ---- 9.224 +.113 9.111 3075 ---- ---- ---- ---- 9.441 +.114 9.327 3100 ---- ---- ---- ---- 9.659 +.114 9.545 3125 ---- ---- ---- ---- 9.878 +.115 9.763 3150 ---- ---- ---- ---- 10.098 +.116 9.982 3175 ---- ---- ---- ---- 10.319 +.117 10.202 3200 ---- ---- ---- ---- 10.540 +.118 10.422 3225 ---- ---- ---- ---- 10.762 +.119 10.643 3250 ---- ---- ---- ---- 10.985 +.120 10.865 3275 ---- ---- ---- ---- 11.209 +.121 11.088 3300 ---- ---- ---- ---- 11.433 +.122 11.311 3325 ---- ---- ---- ---- 11.657 +.122 11.535 3350 ---- ---- ---- ---- 11.882 +.123 11.759 3375 ---- ---- ---- ---- 12.108 +.124 11.984 3400 ---- ---- ---- ---- 12.334 +.124 12.210 3425 ---- ---- ---- ---- 12.561 +.125 12.436 3450 ---- ---- ---- ---- 12.788 +.126 12.662 3475 ---- ---- ---- ---- 13.016 +.127 12.889 3500 ---- ---- ---- ---- 13.245 +.128 13.117 3525 ---- ---- ---- ---- 13.474 +.129 13.345 3550 ---- ---- ---- ---- 13.703 +.129 13.574 3575 ---- ---- ---- ---- 13.933 +.130 13.803 3600 ---- ---- ---- ---- 14.163 +.130 14.033 3625 ---- ---- ---- ---- 14.394 +.131 14.263 3650 ---- ---- ---- ---- 14.626 +.132 14.494 3675 ---- ---- ---- ---- 14.858 +.133 14.725 3700 ---- ---- ---- ---- 15.090 +.133 14.957 3725 ---- ---- ---- ---- 15.323 +.133 15.190 3750 ---- ---- ---- ---- 15.557 +.135 15.422 3775 ---- ---- ---- ---- 15.790 +.134 15.656 3800 ---- ---- ---- ---- 16.025 +.136 15.889 3825 ---- ---- ---- ---- 16.259 +.135 16.124 3850 ---- ---- ---- ---- 16.494 +.136 16.358 3875 ---- ---- ---- ---- 16.730 +.137 16.593 3900 ---- ---- ---- ---- 16.966 +.138 16.828 3925 ---- ---- ---- ---- 17.202 +.138 17.064 3950 ---- ---- ---- ---- 17.439 +.139 17.300 3975 ---- ---- ---- ---- 17.676 +.139 17.537 4000 ---- ---- ---- ---- 17.913 +.139 17.774 4025 ---- ---- ---- ---- 18.151 +.140 18.011 4050 ---- ---- ---- ---- 18.389 +.140 18.249 4075 ---- ---- ---- ---- 18.627 +.141 18.486 4100 ---- ---- ---- ---- 18.866 +.141 18.725 4125 ---- ---- ---- ---- 19.105 +.142 18.963 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .530 +.009 .521 1050 ---- ---- ---- ---- .559 +.009 .550 1075 ---- ---- ---- ---- .589 +.009 .580 1100 ---- ---- ---- ---- .620 +.010 .610 1125 ---- ---- ---- ---- .652 +.011 .641 1150 ---- ---- ---- ---- .684 +.012 .672 1175 ---- ---- ---- ---- .717 +.012 .705 1200 ---- ---- ---- ---- .750 +.012 .738 1225 ---- ---- ---- ---- .785 +.014 .771 1250 ---- ---- ---- ---- .820 +.015 .805 1275 ---- ---- ---- ---- .855 +.015 .840 1300 ---- ---- ---- ---- .891 +.015 .876 1325 ---- ---- ---- ---- .928 +.016 .912 1350 ---- ---- ---- ---- .966 +.017 .949 1375 ---- ---- ---- ---- 1.004 +.018 .986 1400 ---- ---- ---- ---- 1.043 +.018 1.025 1425 ---- ---- ---- ---- 1.083 +.020 1.063 1450 ---- ---- ---- ---- 1.123 +.020 1.103 1475 ---- ---- ---- ---- 1.164 +.021 1.143 1500 ---- ---- ---- ---- 1.206 +.022 1.184 1525 ---- ---- ---- ---- 1.248 +.022 1.226 1550 ---- ---- ---- ---- 1.291 +.023 1.268 1575 ---- ---- ---- ---- 1.335 +.024 1.311 1600 ---- ---- ---- ---- 1.380 +.025 1.355 1625 ---- ---- ---- ---- 1.426 +.027 1.399 1650 ---- ---- ---- ---- 1.473 +.028 1.445 1675 ---- ---- ---- ---- 1.521 +.028 1.493 1700 ---- ---- ---- ---- 1.571 +.029 1.542 1725 ---- ---- ---- ---- 1.623 +.031 1.592 1750 ---- ---- ---- ---- 1.676 +.031 1.645 1775 ---- ---- ---- ---- 1.732 +.033 1.699 1800 ---- ---- ---- ---- 1.790 +.033 1.757 1825 ---- ---- ---- ---- 1.852 +.035 1.817 1850 ---- ---- ---- ---- 1.916 +.037 1.879 1875 ---- ---- ---- ---- 1.983 +.038 1.945 1900 ---- ---- ---- ---- 2.053 +.039 2.014 1925 ---- ---- ---- ---- 2.127 +.041 2.086 1950 ---- ---- ---- ---- 2.203 +.041 2.162 1975 ---- ---- ---- ---- 2.283 +.043 2.240 2000 ---- ---- ---- ---- 2.367 +.045 2.322 2025 ---- ---- ---- ---- 2.453 +.046 2.407 2050 ---- ---- ---- ---- 2.543 +.047 2.496 2075 ---- ---- ---- ---- 2.637 +.049 2.588 2100 ---- ---- ---- ---- 2.733 +.050 2.683 2125 ---- ---- ---- ---- 2.834 +.052 2.782 2150 ---- ---- ---- ---- 2.937 +.053 2.884 2175 ---- ---- ---- ---- 3.045 +.056 2.989 2200 ---- ---- ---- ---- 3.156 +.057 3.099 2225 ---- ---- ---- ---- 3.270 +.058 3.212 2250 ---- ---- ---- ---- 3.389 +.060 3.329 2275 ---- ---- ---- ---- 3.511 +.062 3.449 2300 ---- ---- ---- ---- 3.637 +.063 3.574 2325 ---- ---- ---- ---- 3.768 +.065 3.703 2350 ---- ---- ---- ---- 3.902 +.067 3.835 2375 ---- ---- ---- ---- 4.040 +.068 3.972 2400 ---- ---- ---- ---- 4.183 +.070 4.113 2425 ---- ---- ---- ---- 4.329 +.071 4.258 2450 ---- ---- ---- ---- 4.480 +.073 4.407 2475 ---- ---- ---- ---- 4.634 +.074 4.560 2500 ---- ---- ---- ---- 4.792 +.076 4.716 2525 ---- ---- ---- ---- 4.954 +.077 4.877 2550 ---- ---- ---- ---- 5.120 +.079 5.041 2575 ---- ---- ---- ---- 5.289 +.081 5.208 2600 ---- ---- ---- ---- 5.462 +.083 5.379 2625 ---- ---- ---- ---- 5.637 +.083 5.554 2650 ---- ---- ---- ---- 5.816 +.085 5.731 2675 ---- ---- ---- ---- 5.999 +.087 5.912 2700 ---- ---- ---- ---- 6.184 +.088 6.096 2725 ---- ---- ---- ---- 6.371 +.089 6.282 2750 ---- ---- ---- ---- 6.562 +.091 6.471 2775 ---- ---- ---- ---- 6.755 +.092 6.663 2800 ---- ---- ---- ---- 6.950 +.093 6.857 2825 ---- ---- ---- ---- 7.148 +.095 7.053 2850 ---- ---- ---- ---- 7.347 +.095 7.252 2875 ---- ---- ---- ---- 7.549 +.097 7.452 2900 ---- ---- ---- ---- 7.752 +.098 7.654 2925 ---- ---- ---- ---- 7.957 +.099 7.858 2950 ---- ---- ---- ---- 8.163 +.100 8.063 2975 ---- ---- ---- ---- 8.371 +.101 8.270 3000 ---- ---- ---- ---- 8.580 +.102 8.478 3025 ---- ---- ---- ---- 8.790 +.103 8.687 3050 ---- ---- ---- ---- 9.002 +.104 8.898 3075 ---- ---- ---- ---- 9.215 +.105 9.110 3100 ---- ---- ---- ---- 9.428 +.106 9.322 3125 ---- ---- ---- ---- 9.643 +.107 9.536 3150 ---- ---- ---- ---- 9.859 +.108 9.751 3175 ---- ---- ---- ---- 10.075 +.109 9.966 3200 ---- ---- ---- ---- 10.292 +.109 10.183 3225 ---- ---- ---- ---- 10.510 +.110 10.400 3250 ---- ---- ---- ---- 10.729 +.111 10.618 3275 ---- ---- ---- ---- 10.948 +.112 10.836 3300 ---- ---- ---- ---- 11.168 +.112 11.056 3325 ---- ---- ---- ---- 11.389 +.114 11.275 3350 ---- ---- ---- ---- 11.610 +.114 11.496 3375 ---- ---- ---- ---- 11.832 +.115 11.717 3400 ---- ---- ---- ---- 12.055 +.116 11.939 3425 ---- ---- ---- ---- 12.278 +.117 12.161 3450 ---- ---- ---- ---- 12.501 +.118 12.383 3475 ---- ---- ---- ---- 12.725 +.118 12.607 3500 ---- ---- ---- ---- 12.949 +.119 12.830 3525 ---- ---- ---- ---- 13.174 +.119 13.055 3550 ---- ---- ---- ---- 13.399 +.120 13.279 3575 ---- ---- ---- ---- 13.625 +.121 13.504 3600 ---- ---- ---- ---- 13.852 +.122 13.730 3625 ---- ---- ---- ---- 14.078 +.122 13.956 3650 ---- ---- ---- ---- 14.306 +.123 14.183 3675 ---- ---- ---- ---- 14.533 +.123 14.410 3700 ---- ---- ---- ---- 14.762 +.125 14.637 3725 ---- ---- ---- ---- 14.990 +.125 14.865 3750 ---- ---- ---- ---- 15.219 +.125 15.094 3775 ---- ---- ---- ---- 15.449 +.126 15.323 3800 ---- ---- ---- ---- 15.679 +.126 15.553 3825 ---- ---- ---- ---- 15.910 +.127 15.783 3850 ---- ---- ---- ---- 16.141 +.128 16.013 3875 ---- ---- ---- ---- 16.373 +.128 16.245 3900 ---- ---- ---- ---- 16.605 +.129 16.476 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .656 +.010 .646 1050 ---- ---- ---- ---- .689 +.010 .679 1075 ---- ---- ---- ---- .723 +.011 .712 1100 ---- ---- ---- ---- .757 +.011 .746 1125 ---- ---- ---- ---- .793 +.013 .780 1150 ---- ---- ---- ---- .828 +.013 .815 1175 ---- ---- ---- ---- .864 +.013 .851 1200 ---- ---- ---- ---- .901 +.014 .887 1225 ---- ---- ---- ---- .939 +.015 .924 1250 ---- ---- ---- ---- .977 +.016 .961 1275 ---- ---- ---- ---- 1.015 +.016 .999 1300 ---- ---- ---- ---- 1.054 +.016 1.038 1325 ---- ---- ---- ---- 1.094 +.017 1.077 1350 ---- ---- ---- ---- 1.134 +.018 1.116 1375 ---- ---- ---- ---- 1.175 +.019 1.156 1400 ---- ---- ---- ---- 1.217 +.020 1.197 1425 ---- ---- ---- ---- 1.259 +.021 1.238 1450 ---- ---- ---- ---- 1.301 +.021 1.280 1475 ---- ---- ---- ---- 1.344 +.022 1.322 1500 ---- ---- ---- ---- 1.388 +.023 1.365 1525 ---- ---- ---- ---- 1.432 +.023 1.409 1550 ---- ---- ---- ---- 1.477 +.024 1.453 1575 ---- ---- ---- ---- 1.523 +.026 1.497 1600 ---- ---- ---- ---- 1.569 +.026 1.543 1625 ---- ---- ---- ---- 1.616 +.027 1.589 1650 ---- ---- ---- ---- 1.665 +.029 1.636 1675 ---- ---- ---- ---- 1.714 +.029 1.685 1700 ---- ---- ---- ---- 1.765 +.030 1.735 1725 ---- ---- ---- ---- 1.818 +.031 1.787 1750 ---- ---- ---- ---- 1.873 +.033 1.840 1775 ---- ---- ---- ---- 1.930 +.034 1.896 1800 ---- ---- ---- ---- 1.989 +.035 1.954 1825 ---- ---- ---- ---- 2.051 +.036 2.015 1850 ---- ---- ---- ---- 2.116 +.037 2.079 1875 ---- ---- ---- ---- 2.184 +.038 2.146 1900 ---- ---- ---- ---- 2.255 +.039 2.216 1925 ---- ---- ---- ---- 2.329 +.041 2.288 1950 ---- ---- ---- ---- 2.407 +.042 2.365 1975 ---- ---- ---- ---- 2.487 +.043 2.444 2000 ---- ---- ---- ---- 2.571 +.045 2.526 2025 ---- ---- ---- ---- 2.658 +.046 2.612 2050 ---- ---- ---- ---- 2.748 +.047 2.701 2075 ---- ---- ---- ---- 2.842 +.049 2.793 2100 ---- ---- ---- ---- 2.939 +.050 2.889 2125 ---- ---- ---- ---- 3.039 +.051 2.988 2150 ---- ---- ---- ---- 3.143 +.053 3.090 2175 ---- ---- ---- ---- 3.250 +.054 3.196 2200 ---- ---- ---- ---- 3.361 +.056 3.305 2225 ---- ---- ---- ---- 3.476 +.058 3.418 2250 ---- ---- ---- ---- 3.594 +.060 3.534 2275 ---- ---- ---- ---- 3.716 +.061 3.655 2300 ---- ---- ---- ---- 3.841 +.062 3.779 2325 ---- ---- ---- ---- 3.971 +.064 3.907 2350 ---- ---- ---- ---- 4.105 +.066 4.039 2375 ---- ---- ---- ---- 4.243 +.068 4.175 2400 ---- ---- ---- ---- 4.384 +.068 4.316 2425 ---- ---- ---- ---- 4.530 +.070 4.460 2450 ---- ---- ---- ---- 4.680 +.072 4.608 2475 ---- ---- ---- ---- 4.834 +.074 4.760 2500 ---- ---- ---- ---- 4.991 +.075 4.916 2525 ---- ---- ---- ---- 5.152 +.076 5.076 2550 ---- ---- ---- ---- 5.317 +.078 5.239 2575 ---- ---- ---- ---- 5.485 +.079 5.406 2600 ---- ---- ---- ---- 5.657 +.080 5.577 2625 ---- ---- ---- ---- 5.832 +.082 5.750 2650 ---- ---- ---- ---- 6.010 +.083 5.927 2675 ---- ---- ---- ---- 6.191 +.084 6.107 2700 ---- ---- ---- ---- 6.376 +.086 6.290 2725 ---- ---- ---- ---- 6.563 +.087 6.476 2750 ---- ---- ---- ---- 6.752 +.088 6.664 2775 ---- ---- ---- ---- 6.944 +.089 6.855 2800 ---- ---- ---- ---- 7.139 +.091 7.048 2825 ---- ---- ---- ---- 7.336 +.092 7.244 2850 ---- ---- ---- ---- 7.534 +.092 7.442 2875 ---- ---- ---- ---- 7.735 +.094 7.641 2900 ---- ---- ---- ---- 7.938 +.095 7.843 2925 ---- ---- ---- ---- 8.142 +.096 8.046 2950 ---- ---- ---- ---- 8.347 +.097 8.250 2975 ---- ---- ---- ---- 8.554 +.098 8.456 3000 ---- ---- ---- ---- 8.762 +.099 8.663 3025 ---- ---- ---- ---- 8.972 +.100 8.872 3050 ---- ---- ---- ---- 9.183 +.101 9.082 3075 ---- ---- ---- ---- 9.395 +.102 9.293 3100 ---- ---- ---- ---- 9.607 +.102 9.505 3125 ---- ---- ---- ---- 9.821 +.103 9.718 3150 ---- ---- ---- ---- 10.036 +.105 9.931 3175 ---- ---- ---- ---- 10.251 +.105 10.146 3200 ---- ---- ---- ---- 10.468 +.106 10.362 3225 ---- ---- ---- ---- 10.685 +.107 10.578 3250 ---- ---- ---- ---- 10.903 +.108 10.795 3275 ---- ---- ---- ---- 11.121 +.109 11.012 3300 ---- ---- ---- ---- 11.340 +.109 11.231 3325 ---- ---- ---- ---- 11.560 +.111 11.449 3350 ---- ---- ---- ---- 11.780 +.111 11.669 3375 ---- ---- ---- ---- 12.001 +.112 11.889 3400 ---- ---- ---- ---- 12.222 +.113 12.109 3425 ---- ---- ---- ---- 12.444 +.114 12.330 3450 ---- ---- ---- ---- 12.666 +.114 12.552 3475 ---- ---- ---- ---- 12.889 +.115 12.774 3500 ---- ---- ---- ---- 13.112 +.115 12.997 3525 ---- ---- ---- ---- 13.336 +.116 13.220 3550 ---- ---- ---- ---- 13.560 +.117 13.443 3575 ---- ---- ---- ---- 13.784 +.117 13.667 3600 ---- ---- ---- ---- 14.009 +.118 13.891 3625 ---- ---- ---- ---- 14.235 +.119 14.116 3650 ---- ---- ---- ---- 14.461 +.119 14.342 3675 ---- ---- ---- ---- 14.687 +.119 14.568 3700 ---- ---- ---- ---- 14.914 +.120 14.794 3725 ---- ---- ---- ---- 15.142 +.121 15.021 3750 ---- ---- ---- ---- 15.370 +.122 15.248 3775 ---- ---- ---- ---- 15.598 +.122 15.476 3800 ---- ---- ---- ---- 15.827 +.123 15.704 3825 ---- ---- ---- ---- 16.057 +.124 15.933 3850 ---- ---- ---- ---- 16.287 +.124 16.163 3875 ---- ---- ---- ---- 16.517 +.124 16.393 3900 ---- ---- ---- ---- 16.748 +.125 16.623 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .830 +.011 .819 1050 ---- ---- ---- ---- .868 +.012 .856 1075 ---- ---- ---- ---- .906 +.012 .894 1100 ---- ---- ---- ---- .945 +.013 .932 1125 ---- ---- ---- ---- .984 +.013 .971 1150 ---- ---- ---- ---- 1.024 +.014 1.010 1175 ---- ---- ---- ---- 1.064 +.015 1.049 1200 ---- ---- ---- ---- 1.105 +.016 1.089 1225 ---- ---- ---- ---- 1.146 +.016 1.130 1250 ---- ---- ---- ---- 1.188 +.017 1.171 1275 ---- ---- ---- ---- 1.230 +.018 1.212 1300 ---- ---- ---- ---- 1.272 +.018 1.254 1325 ---- ---- ---- ---- 1.315 +.019 1.296 1350 ---- ---- ---- ---- 1.359 +.020 1.339 1375 ---- ---- ---- ---- 1.402 +.020 1.382 1400 ---- ---- ---- ---- 1.447 +.021 1.426 1425 ---- ---- ---- ---- 1.491 +.022 1.469 1450 ---- ---- ---- ---- 1.536 +.022 1.514 1475 ---- ---- ---- ---- 1.582 +.023 1.559 1500 ---- ---- ---- ---- 1.628 +.024 1.604 1525 ---- ---- ---- ---- 1.674 +.025 1.649 1550 ---- ---- ---- ---- 1.721 +.026 1.695 1575 ---- ---- ---- ---- 1.768 +.026 1.742 1600 ---- ---- ---- ---- 1.816 +.027 1.789 1625 ---- ---- ---- ---- 1.865 +.028 1.837 1650 ---- ---- ---- ---- 1.915 +.030 1.885 1675 ---- ---- ---- ---- 1.966 +.031 1.935 1700 ---- ---- ---- ---- 2.018 +.031 1.987 1725 ---- ---- ---- ---- 2.072 +.032 2.040 1750 ---- ---- ---- ---- 2.128 +.034 2.094 1775 ---- ---- ---- ---- 2.185 +.034 2.151 1800 ---- ---- ---- ---- 2.246 +.036 2.210 1825 ---- ---- ---- ---- 2.309 +.037 2.272 1850 ---- ---- ---- ---- 2.374 +.037 2.337 1875 ---- ---- ---- ---- 2.443 +.039 2.404 1900 ---- ---- ---- ---- 2.515 +.040 2.475 1925 ---- ---- ---- ---- 2.590 +.041 2.549 1950 ---- ---- ---- ---- 2.668 +.042 2.626 1975 ---- ---- ---- ---- 2.749 +.043 2.706 2000 ---- ---- ---- ---- 2.834 +.045 2.789 2025 ---- ---- ---- ---- 2.921 +.046 2.875 2050 ---- ---- ---- ---- 3.012 +.048 2.964 2075 ---- ---- ---- ---- 3.106 +.049 3.057 2100 ---- ---- ---- ---- 3.203 +.050 3.153 2125 ---- ---- ---- ---- 3.304 +.052 3.252 2150 ---- ---- ---- ---- 3.407 +.052 3.355 2175 ---- ---- ---- ---- 3.515 +.055 3.460 2200 ---- ---- ---- ---- 3.625 +.055 3.570 2225 ---- ---- ---- ---- 3.740 +.058 3.682 2250 ---- ---- ---- ---- 3.857 +.058 3.799 2275 ---- ---- ---- ---- 3.979 +.060 3.919 2300 ---- ---- ---- ---- 4.104 +.061 4.043 2325 ---- ---- ---- ---- 4.234 +.063 4.171 2350 ---- ---- ---- ---- 4.367 +.064 4.303 2375 ---- ---- ---- ---- 4.504 +.066 4.438 2400 ---- ---- ---- ---- 4.645 +.067 4.578 2425 ---- ---- ---- ---- 4.791 +.069 4.722 2450 ---- ---- ---- ---- 4.940 +.070 4.870 2475 ---- ---- ---- ---- 5.093 +.072 5.021 2500 ---- ---- ---- ---- 5.250 +.073 5.177 2525 ---- ---- ---- ---- 5.410 +.074 5.336 2550 ---- ---- ---- ---- 5.574 +.075 5.499 2575 ---- ---- ---- ---- 5.742 +.077 5.665 2600 ---- ---- ---- ---- 5.913 +.078 5.835 2625 ---- ---- ---- ---- 6.087 +.079 6.008 2650 ---- ---- ---- ---- 6.265 +.081 6.184 2675 ---- ---- ---- ---- 6.446 +.082 6.364 2700 ---- ---- ---- ---- 6.629 +.083 6.546 2725 ---- ---- ---- ---- 6.816 +.085 6.731 2750 ---- ---- ---- ---- 7.005 +.086 6.919 2775 ---- ---- ---- ---- 7.196 +.086 7.110 2800 ---- ---- ---- ---- 7.390 +.087 7.303 2825 ---- ---- ---- ---- 7.587 +.089 7.498 2850 ---- ---- ---- ---- 7.785 +.090 7.695 2875 ---- ---- ---- ---- 7.985 +.091 7.894 2900 ---- ---- ---- ---- 8.187 +.092 8.095 2925 ---- ---- ---- ---- 8.390 +.092 8.298 2950 ---- ---- ---- ---- 8.595 +.093 8.502 2975 ---- ---- ---- ---- 8.802 +.095 8.707 3000 ---- ---- ---- ---- 9.010 +.096 8.914 3025 ---- ---- ---- ---- 9.219 +.097 9.122 3050 ---- ---- ---- ---- 9.429 +.098 9.331 3075 ---- ---- ---- ---- 9.640 +.099 9.541 3100 ---- ---- ---- ---- 9.852 +.099 9.753 3125 ---- ---- ---- ---- 10.065 +.100 9.965 3150 ---- ---- ---- ---- 10.279 +.101 10.178 3175 ---- ---- ---- ---- 10.494 +.102 10.392 3200 ---- ---- ---- ---- 10.710 +.103 10.607 3225 ---- ---- ---- ---- 10.926 +.103 10.823 3250 ---- ---- ---- ---- 11.143 +.104 11.039 3275 ---- ---- ---- ---- 11.361 +.105 11.256 3300 ---- ---- ---- ---- 11.579 +.106 11.473 3325 ---- ---- ---- ---- 11.798 +.107 11.691 3350 ---- ---- ---- ---- 12.017 +.107 11.910 3375 ---- ---- ---- ---- 12.237 +.108 12.129 3400 ---- ---- ---- ---- 12.457 +.109 12.348 3425 ---- ---- ---- ---- 12.678 +.109 12.569 3450 ---- ---- ---- ---- 12.899 +.110 12.789 3475 ---- ---- ---- ---- 13.121 +.111 13.010 3500 ---- ---- ---- ---- 13.343 +.111 13.232 3525 ---- ---- ---- ---- 13.566 +.112 13.454 3550 ---- ---- ---- ---- 13.789 +.113 13.676 3575 ---- ---- ---- ---- 14.012 +.113 13.899 3600 ---- ---- ---- ---- 14.236 +.114 14.122 3625 ---- ---- ---- ---- 14.461 +.115 14.346 3650 ---- ---- ---- ---- 14.686 +.116 14.570 3675 ---- ---- ---- ---- 14.911 +.116 14.795 3700 ---- ---- ---- ---- 15.137 +.117 15.020 3725 ---- ---- ---- ---- 15.363 +.117 15.246 3750 ---- ---- ---- ---- 15.590 +.118 15.472 3775 ---- ---- ---- ---- 15.817 +.118 15.699 3800 ---- ---- ---- ---- 16.045 +.119 15.926 3825 ---- ---- ---- ---- 16.274 +.120 16.154 3850 ---- ---- ---- ---- 16.502 +.119 16.383 3875 ---- ---- ---- ---- 16.732 +.121 16.611 3900 ---- ---- ---- ---- 16.961 +.121 16.840 3925 ---- ---- ---- ---- 17.192 +.122 17.070 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.447 +.018 1.429 1325 ---- ---- ---- ---- 1.492 +.018 1.474 1350 ---- ---- ---- ---- 1.538 +.019 1.519 1375 ---- ---- ---- ---- 1.585 +.021 1.564 1400 ---- ---- ---- ---- 1.631 +.021 1.610 1425 ---- ---- ---- ---- 1.678 +.022 1.656 1450 ---- ---- ---- ---- 1.725 +.022 1.703 1475 ---- ---- ---- ---- 1.773 +.023 1.750 1500 ---- ---- ---- ---- 1.821 +.024 1.797 1525 ---- ---- ---- ---- 1.869 +.025 1.844 1550 ---- ---- ---- ---- 1.918 +.026 1.892 1575 ---- ---- ---- ---- 1.967 +.027 1.940 1600 ---- ---- ---- ---- 2.016 +.028 1.988 1625 ---- ---- ---- ---- 2.066 +.029 2.037 1650 ---- ---- ---- ---- 2.117 +.030 2.087 1675 ---- ---- ---- ---- 2.168 +.030 2.138 1700 ---- ---- ---- ---- 2.221 +.032 2.189 1725 ---- ---- ---- ---- 2.275 +.033 2.242 1750 ---- ---- ---- ---- 2.331 +.034 2.297 1775 ---- ---- ---- ---- 2.388 +.035 2.353 1800 ---- ---- ---- ---- 2.448 +.036 2.412 1825 ---- ---- ---- ---- 2.509 +.036 2.473 1850 ---- ---- ---- ---- 2.574 +.038 2.536 1875 ---- ---- ---- ---- 2.641 +.039 2.602 1900 ---- ---- ---- ---- 2.712 +.040 2.672 1925 ---- ---- ---- ---- 2.785 +.041 2.744 1950 ---- ---- ---- ---- 2.862 +.043 2.819 1975 ---- ---- ---- ---- 2.941 +.043 2.898 2000 ---- ---- ---- ---- 3.024 +.045 2.979 2025 ---- ---- ---- ---- 3.110 +.046 3.064 2050 ---- ---- ---- ---- 3.199 +.047 3.152 2075 ---- ---- ---- ---- 3.292 +.049 3.243 2100 ---- ---- ---- ---- 3.387 +.049 3.338 2125 ---- ---- ---- ---- 3.486 +.051 3.435 2150 ---- ---- ---- ---- 3.588 +.052 3.536 2175 ---- ---- ---- ---- 3.693 +.053 3.640 2200 ---- ---- ---- ---- 3.802 +.055 3.747 2225 ---- ---- ---- ---- 3.914 +.056 3.858 2250 ---- ---- ---- ---- 4.030 +.058 3.972 2275 ---- ---- ---- ---- 4.149 +.059 4.090 2300 ---- ---- ---- ---- 4.272 +.060 4.212 2325 ---- ---- ---- ---- 4.399 +.062 4.337 2350 ---- ---- ---- ---- 4.529 +.063 4.466 2375 ---- ---- ---- ---- 4.664 +.064 4.600 2400 ---- ---- ---- ---- 4.802 +.065 4.737 2425 ---- ---- ---- ---- 4.945 +.067 4.878 2450 ---- ---- ---- ---- 5.092 +.069 5.023 2475 ---- ---- ---- ---- 5.242 +.070 5.172 2500 ---- ---- ---- ---- 5.396 +.071 5.325 2525 ---- ---- ---- ---- 5.554 +.072 5.482 2550 ---- ---- ---- ---- 5.716 +.074 5.642 2575 ---- ---- ---- ---- 5.881 +.075 5.806 2600 ---- ---- ---- ---- 6.050 +.077 5.973 2625 ---- ---- ---- ---- 6.222 +.078 6.144 2650 ---- ---- ---- ---- 6.398 +.079 6.319 2675 ---- ---- ---- ---- 6.577 +.081 6.496 2700 ---- ---- ---- ---- 6.758 +.081 6.677 2725 ---- ---- ---- ---- 6.943 +.083 6.860 2750 ---- ---- ---- ---- 7.130 +.083 7.047 2775 ---- ---- ---- ---- 7.321 +.085 7.236 2800 ---- ---- ---- ---- 7.513 +.086 7.427 2825 ---- ---- ---- ---- 7.708 +.087 7.621 2850 ---- ---- ---- ---- 7.905 +.088 7.817 2875 ---- ---- ---- ---- 8.104 +.088 8.016 2900 ---- ---- ---- ---- 8.305 +.089 8.216 2925 ---- ---- ---- ---- 8.508 +.091 8.417 2950 ---- ---- ---- ---- 8.712 +.091 8.621 2975 ---- ---- ---- ---- 8.918 +.093 8.825 3000 ---- ---- ---- ---- 9.125 +.093 9.032 3025 ---- ---- ---- ---- 9.334 +.095 9.239 3050 ---- ---- ---- ---- 9.543 +.095 9.448 3075 ---- ---- ---- ---- 9.754 +.096 9.658 3100 ---- ---- ---- ---- 9.966 +.097 9.869 3125 ---- ---- ---- ---- 10.179 +.098 10.081 3150 ---- ---- ---- ---- 10.393 +.099 10.294 3175 ---- ---- ---- ---- 10.608 +.100 10.508 3200 ---- ---- ---- ---- 10.823 +.101 10.722 3225 ---- ---- ---- ---- 11.040 +.102 10.938 3250 ---- ---- ---- ---- 11.257 +.103 11.154 3275 ---- ---- ---- ---- 11.475 +.103 11.372 3300 ---- ---- ---- ---- 11.693 +.104 11.589 3325 ---- ---- ---- ---- 11.912 +.104 11.808 3350 ---- ---- ---- ---- 12.131 +.105 12.026 3375 ---- ---- ---- ---- 12.351 +.106 12.245 3400 ---- ---- ---- ---- 12.571 +.106 12.465 3425 ---- ---- ---- ---- 12.791 +.106 12.685 3450 ---- ---- ---- ---- 13.012 +.108 12.904 3475 ---- ---- ---- ---- 13.233 +.108 13.125 3500 ---- ---- ---- ---- 13.453 +.108 13.345 3525 ---- ---- ---- ---- 13.674 +.109 13.565 3550 ---- ---- ---- ---- 13.895 +.110 13.785 3575 ---- ---- ---- ---- 14.115 +.111 14.004 3600 ---- ---- ---- ---- 14.336 +.112 14.224 3625 ---- ---- ---- ---- 14.555 +.112 14.443 3650 ---- ---- ---- ---- 14.775 +.114 14.661 3675 ---- ---- ---- ---- 14.994 +.114 14.880 3700 ---- ---- ---- ---- 15.212 +.115 15.097 3725 ---- ---- ---- ---- 15.429 +.115 15.314 3750 ---- ---- ---- ---- 15.646 +.115 15.531 3775 ---- ---- ---- ---- 15.863 +.116 15.747 3800 ---- ---- ---- ---- 16.080 +.116 15.964 3825 ---- ---- ---- ---- 16.298 +.116 16.182 3850 ---- ---- ---- ---- 16.516 +.116 16.400 3875 ---- ---- ---- ---- 16.735 +.117 16.618 3900 ---- ---- ---- ---- 16.955 +.117 16.838 3925 ---- ---- ---- ---- 17.175 +.118 17.057 SO JUL28 Silver Option PUT 1400 ---- ---- ---- ---- 1.620 ---- ---- 1425 ---- ---- ---- ---- 1.678 +.023 1.655 1450 ---- ---- ---- ---- 1.736 +.023 1.713 1475 ---- ---- ---- ---- 1.796 +.024 1.772 1500 ---- ---- ---- ---- 1.857 +.025 1.832 1525 ---- ---- ---- ---- 1.918 +.026 1.892 1550 ---- ---- ---- ---- 1.980 +.026 1.954 1575 ---- ---- ---- ---- 2.043 +.027 2.016 1600 ---- ---- ---- ---- 2.107 +.028 2.079 1625 ---- ---- ---- ---- 2.172 +.029 2.143 1650 ---- ---- ---- ---- 2.238 +.031 2.207 1675 ---- ---- ---- ---- 2.304 +.031 2.273 1700 ---- ---- ---- ---- 2.372 +.032 2.340 1725 ---- ---- ---- ---- 2.440 +.033 2.407 1750 ---- ---- ---- ---- 2.509 +.034 2.475 1775 ---- ---- ---- ---- 2.579 +.035 2.544 1800 ---- ---- ---- ---- 2.650 +.036 2.614 1825 ---- ---- ---- ---- 2.722 +.037 2.685 1850 ---- ---- ---- ---- 2.795 +.038 2.757 1875 ---- ---- ---- ---- 2.869 +.040 2.829 1900 ---- ---- ---- ---- 2.944 +.041 2.903 1925 ---- ---- ---- ---- 3.020 +.042 2.978 1950 ---- ---- ---- ---- 3.097 +.042 3.055 1975 ---- ---- ---- ---- 3.177 +.044 3.133 2000 ---- ---- ---- ---- 3.259 +.045 3.214 2025 ---- ---- ---- ---- 3.343 +.046 3.297 2050 ---- ---- ---- ---- 3.429 +.047 3.382 2075 ---- ---- ---- ---- 3.519 +.049 3.470 2100 ---- ---- ---- ---- 3.612 +.050 3.562 2125 ---- ---- ---- ---- 3.708 +.051 3.657 2150 ---- ---- ---- ---- 3.808 +.053 3.755 2175 ---- ---- ---- ---- 3.911 +.053 3.858 2200 ---- ---- ---- ---- 4.019 +.055 3.964 2225 ---- ---- ---- ---- 4.130 +.056 4.074 2250 ---- ---- ---- ---- 4.245 +.057 4.188 2275 ---- ---- ---- ---- 4.364 +.058 4.306 2300 ---- ---- ---- ---- 4.487 +.060 4.427 2325 ---- ---- ---- ---- 4.614 +.061 4.553 2350 ---- ---- ---- ---- 4.745 +.062 4.683 2375 ---- ---- ---- ---- 4.880 +.064 4.816 2400 ---- ---- ---- ---- 5.019 +.066 4.953 2425 ---- ---- ---- ---- 5.161 +.066 5.095 2450 ---- ---- ---- ---- 5.307 +.067 5.240 2475 ---- ---- ---- ---- 5.457 +.069 5.388 2500 ---- ---- ---- ---- 5.611 +.070 5.541 2525 ---- ---- ---- ---- 5.769 +.072 5.697 2550 ---- ---- ---- ---- 5.930 +.073 5.857 2575 ---- ---- ---- ---- 6.094 +.074 6.020 2600 ---- ---- ---- ---- 6.262 +.075 6.187 2625 ---- ---- ---- ---- 6.434 +.077 6.357 2650 ---- ---- ---- ---- 6.609 +.078 6.531 2675 ---- ---- ---- ---- 6.787 +.079 6.708 2700 ---- ---- ---- ---- 6.968 +.080 6.888 2725 ---- ---- ---- ---- 7.152 +.080 7.072 2750 ---- ---- ---- ---- 7.340 +.082 7.258 2775 ---- ---- ---- ---- 7.530 +.083 7.447 2800 ---- ---- ---- ---- 7.722 +.084 7.638 2825 ---- ---- ---- ---- 7.917 +.085 7.832 2850 ---- ---- ---- ---- 8.114 +.086 8.028 2875 ---- ---- ---- ---- 8.313 +.087 8.226 2900 ---- ---- ---- ---- 8.514 +.088 8.426 2925 ---- ---- ---- ---- 8.716 +.088 8.628 2950 ---- ---- ---- ---- 8.921 +.090 8.831 2975 ---- ---- ---- ---- 9.126 +.091 9.035 3000 ---- ---- ---- ---- 9.333 +.092 9.241 3025 ---- ---- ---- ---- 9.541 +.092 9.449 3050 ---- ---- ---- ---- 9.750 +.093 9.657 3075 ---- ---- ---- ---- 9.961 +.094 9.867 3100 ---- ---- ---- ---- 10.172 +.095 10.077 3125 ---- ---- ---- ---- 10.385 +.096 10.289 3150 ---- ---- ---- ---- 10.598 +.096 10.502 3175 ---- ---- ---- ---- 10.813 +.097 10.716 3200 ---- ---- ---- ---- 11.029 +.099 10.930 3225 ---- ---- ---- ---- 11.245 +.099 11.146 3250 ---- ---- ---- ---- 11.462 +.100 11.362 3275 ---- ---- ---- ---- 11.680 +.100 11.580 3300 ---- ---- ---- ---- 11.898 +.101 11.797 3325 ---- ---- ---- ---- 12.117 +.101 12.016 3350 ---- ---- ---- ---- 12.337 +.103 12.234 3375 ---- ---- ---- ---- 12.556 +.103 12.453 3400 ---- ---- ---- ---- 12.776 +.104 12.672 3425 ---- ---- ---- ---- 12.996 +.104 12.892 3450 ---- ---- ---- ---- 13.216 +.105 13.111 3475 ---- ---- ---- ---- 13.436 +.106 13.330 3500 ---- ---- ---- ---- 13.655 +.106 13.549 3525 ---- ---- ---- ---- 13.874 +.107 13.767 3550 ---- ---- ---- ---- 14.093 +.108 13.985 3575 ---- ---- ---- ---- 14.312 +.109 14.203 3600 ---- ---- ---- ---- 14.530 +.109 14.421 3625 ---- ---- ---- ---- 14.749 +.110 14.639 3650 ---- ---- ---- ---- 14.967 +.110 14.857 3675 ---- ---- ---- ---- 15.186 +.111 15.075 3700 ---- ---- ---- ---- 15.405 +.112 15.293 3725 ---- ---- ---- ---- 15.624 +.112 15.512 3750 ---- ---- ---- ---- 15.844 +.113 15.731 3775 ---- ---- ---- ---- 16.064 +.113 15.951 3800 ---- ---- ---- ---- 16.285 +.114 16.171 3825 ---- ---- ---- ---- 16.506 +.115 16.391 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1625 ---- ---- ---- 4.639A 4.770 ---- ---- 1650 ---- 4.807B 4.389A 4.807B 4.520 -.127 4.647 1675 ---- 4.557B 4.139A 4.557B 4.270 -.127 4.397 1700 ---- 4.307B 3.889A 4.307B 4.020 -.127 4.147 1725 ---- 4.057B 3.639A 4.057B 3.770 -.127 3.897 1750 ---- 3.807B 3.389A 3.807B 3.520 -.127 3.647 1775 ---- 3.690B 3.120A 3.690B 3.270 -.127 3.397 1800 ---- 3.444B 2.868A 3.444B 3.020 -.128 3.148 1825 ---- 3.192B 2.616A 3.192B 2.770 -.128 2.898 1850 ---- 2.946B 2.370A 2.946B 2.520 -.129 2.649 1875 ---- 2.694B 2.118A 2.694B 2.270 -.130 2.400 1900 ---- 2.442B 1.872A 2.442B 2.020 -.131 2.151 1925 ---- 2.191B 1.620A 2.191B 1.770 -.133 1.903 1950 ---- 1.946B 1.372A 1.946B 1.521 -.135 1.656 1 3 1975 ---- 1.694B 1.127A 1.694B 1.274 -.138 1.412 2000 ---- 1.448B .889A 1.448B 1.030 -.141 1.171 1 2015 ---- ---- ---- .752A .886 ---- ---- 2020 ---- ---- ---- .704A .839 ---- ---- 2025 ---- 1.208B .663A 1.208B .793 -.145 .938 2 2030 ---- ---- ---- .616A .747 ---- ---- 2035 ---- ---- ---- .576A .702 ---- ---- 2040 ---- 1.064B .535A 1.064B .657 -.147 .804 1 1 2045 ---- 1.016B .495A 1.016B .613 -.147 .760 2050 .791 .968B .455A .455A .570 -.148 1 .718 1 3 2055 ---- .920B .423A .920B .528 -.148 .676 2060 ---- .880B .383A .880B .488 -.148 .636 2065 ---- .829B .351A .829B .448 -.148 .596 2070 ---- .784B .319A .784B .410 -.148 .558 2075 ---- .748B .286A .748B .374 -.147 .521 2 2080 ---- .703B .262A .703B .340 -.145 .485 2085 ---- .658B .231A .658B .307 -.143 .450 2090 ---- .613B .202A .613B .277 -.140 .417 2095 .320 .577B .179A .305B .248 -.137 2 .385 2100 .365 .541B .157A .273B .221 -.133 5 .354 63 65 2105 ---- .496B .139A .496B .196 -.129 .325 2110 .205 .461B .121A .217B .173 -.125 5 .298 2115 .225 .431B .106A .169A .152 -.119 5 .271 4 2 2120 .260 .393B .091 .171B .133 -.114 23 .247 25 25 2125 .255 .361B .079A .148B .116 -.107 25 .223 80 32 2130 .230 .333B .066 .129B .100 -.101 15 .201 23 23 2135 ---- .301B .059A .301B .087 -.094 .181 4 2 2140 .060 .274B .050A .097B .075 -.087 6 .162 5 5 2145 .157 .251B .043A .083B .064 -.081 5 .145 17 9 2150 .152 .225B .037A .052A .054 -.075 179 .129 154 169 2155 .170 .202B .032A .060B .046 -.069 13 .115 5 5 2160 .036 .181B .027A .050 .039 -.063 3 .102 8 21 2165 .066 .163B .024A .024A .033 -.058 1 .091 2 28 2170 .092 .145B .021A .021A .028 -.053 3 .081 1 45 2175 .025 .128B .018A .030B .024 -.048 7 .072 422 121 2180 .105 .115B .015A .031B .020 -.044 14 .064 17 26 2185 ---- .104B .013A .104B .017 -.040 .057 18 10 2190 .016 .092B .012A .012A .015 -.035 10 .050 12 13 2195 .016 .082B .012A .016 .013 -.032 1 .045 17 26 2200 .062 .072B .010 .012 .011 -.028 14 .039 51 85 2205 .010 .063B .010 .011B .010 -.025 12 .035 22 24 2210 .056 .061 .011A .011A .009 -.022 2 .031 206 2215 ---- .049B .010A .049B .008 -.019 .027 7 8 2220 .042 .043B .010A .010A .007 -.017 2 .024 10 11 2225 ---- .037B .010A .037B .007 -.014 .021 403 290 2230 ---- .032B .009A .032B .006 -.013 4 .019 10 11 2235 ---- .028B .009A .028B .006 -.011 .017 8 16 2240 ---- .024B .008A .024B .006 -.009 .015 20 25 2245 ---- .021B .008A .021B .005 -.008 .013 3 38 2250 .006 .018B .006 .006 .005 -.007 15 .012 55 111 2255 ---- .016B .007A .016B .005 -.006 1 .011 25 2260 ---- .013B .007A .013B .005 -.005 .010 20 2265 ---- .012B .007A .012B .004 -.005 .009 20 2270 ---- ---- .007A .007A .004 -.004 .008 43 2275 ---- ---- ---- ---- .004 -.003 .007 2 111 2280 ---- ---- .006A .006A .004 -.003 8 .007 10 2285 ---- ---- ---- ---- .004 -.002 .006 4 2290 ---- ---- ---- ---- .004 -.002 .006 3 6 2295 ---- ---- ---- ---- .003 -.002 .005 51 2300 .002 .002 .002 .002 .003 -.002 5 .005 40 57 2305 ---- ---- ---- ---- .003 -.002 .005 34 2310 ---- ---- ---- ---- .003 -.001 .004 4 2315 ---- ---- ---- ---- .003 -.001 .004 2 2320 ---- ---- ---- ---- .003 -.001 .004 5 2325 ---- ---- ---- ---- .002 -.002 .004 42 2330 ---- ---- ---- ---- .002 -.001 .003 8 15 2335 ---- ---- ---- ---- .002 -.001 .003 5 2340 ---- ---- ---- ---- .002 -.001 .003 2345 ---- ---- ---- ---- .002 -.001 .003 1 2350 ---- ---- ---- ---- .002 -.001 .003 2 7 2355 ---- ---- ---- ---- .002 -.001 .003 8 2360 ---- ---- ---- ---- .002 .000 .002 13 2365 ---- ---- ---- ---- .001 -.001 .002 4 2370 ---- ---- ---- ---- .001 -.001 .002 7 2375 .002 .002 .002 .002 .001 -.001 25 .002 6 28 2380 .002 .002 .002 .002 .001 -.001 5 .002 29 2385 ---- ---- ---- ---- .001 -.001 .002 20 2390 ---- ---- ---- ---- .001 -.001 .002 4 2395 ---- ---- ---- ---- .001 -.001 .002 16 2400 .002 .002 .002 .002 .001 -.001 5 .002 151 2405 ---- ---- ---- ---- .001 -.001 .002 2410 ---- ---- ---- ---- .001 -.001 .002 7 2415 ---- ---- ---- ---- .001 -.001 .002 2 2420 ---- ---- ---- ---- .001 .000 .001 7 2425 ---- ---- ---- ---- .001 .000 .001 35 2430 ---- ---- ---- ---- .001 .000 .001 1 2435 ---- ---- ---- ---- .001 .000 .001 1 2440 ---- ---- ---- ---- .001 .000 .001 2445 ---- ---- ---- ---- .001 .000 .001 5 2450 ---- ---- ---- ---- .001 .000 .001 10 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 .001 .001 .001 .001 .000 10 .001 33 2550 ---- ---- ---- ---- .001 .000 .001 25 2575 ---- ---- ---- ---- .001 .000 .001 2600 ---- ---- ---- ---- .001 .000 .001 14 2625 ---- ---- ---- ---- .001 .000 .001 4 2650 ---- ---- ---- ---- .001 .000 .001 2675 ---- ---- ---- ---- .001 .000 .001 12 12 2700 ---- ---- ---- ---- .001 .000 .001 9 24 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 1625 ---- ---- ---- .004A .001 ---- ---- 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 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- .003A .003A .001 -.003 .004 1900 ---- ---- .003A .003A .001 -.004 .005 9 9 1925 ---- ---- .004A .004A .001 -.006 .007 1950 .007 .007 .004A .004A .002 -.008 1 .010 25 1975 .002 .002 .002 .002 .005 -.011 6 .016 4 10 2000 .019 .020 .009A .009A .011 -.014 22 .025 14 47 2015 .021 .027B .014A .014A .017 ---- 1 ---- 2020 ---- ---- ---- .016A .020 ---- ---- 2025 .037 .040B .015 .040B .024 -.018 31 .042 10 28 2030 ---- ---- ---- .021A .028 ---- ---- 2035 ---- ---- ---- .023A .033 ---- ---- 2040 .039 .063B .024A .063B .038 -.020 11 .058 10 10 2045 .040 .073B .028A .073B .044 -.020 17 .064 3 3 2050 .057 .084B .032A .084B .051 -.021 15 .072 30 36 2055 ---- .095B .036A .036A .059 -.021 .080 2060 .053 .110B .042A .110B .069 -.021 56 .090 15 50 2065 ---- .126B .047A .047A .079 -.021 .100 6 6 2070 .052 .143B .052 .062A .091 -.021 16 .112 3 3 2075 .156 .163B .060A .073A .105 -.020 6 .125 123 118 2080 .150 .183B .067A .157B .121 -.018 32 .139 3 2085 .211 .211 .075A .100B .138 -.016 9 .154 2090 .180 .237 .084A .113A .158 -.013 46 .171 14 13 2095 ---- .257B .094A .094A .179 -.010 .189 2100 .141 .288B .105A .288B .202 -.006 81 .208 21 90 2105 .187 .314B .117A .188B .227 -.002 1 .229 15 15 2110 .210 .347B .134A .211B .254 +.002 27 .252 2115 ---- .385B .150A .150A .283 +.008 .275 2120 .222 .417B .167A .417B .314 +.013 31 .301 8 6 2125 .241 .457B .185A .280 .347 +.020 14 .327 21 22 2130 .255 .497B .204A .235A .381 +.026 5 .355 10 10 2135 ---- .537B .226A .226A .418 +.033 .385 2 2 2140 ---- .577B .249A .249A .456 +.040 .416 1 1 2145 ---- .625B .269A .269A .495 +.046 .449 9 2150 ---- .665B .299A .299A .535 +.052 .483 5 85 2155 .625 .712B .327A .712B .577 +.058 1 .519 28 2160 ---- .752B .350A .350A .620 +.064 8 .556 3 5 2165 ---- .805B .386A .386A .664 +.069 .595 7 10 2170 ---- .847B .419A .419A .709 +.074 .635 4 32 2175 ---- .896B .449A .449A .755 +.079 .676 1 27 2180 ---- .945B .485A .485A .801 +.083 .718 2 3 2185 ---- .994B .521A .521A .848 +.087 .761 2190 ---- 1.043B .557A .557A .896 +.092 .804 3 2195 ---- 1.092B .602A .602A .944 +.095 .849 11 2200 1.050 1.141B .638A .889A .992 +.099 10 .893 68 2205 ---- 1.190B .683A .683A 1.041 +.102 .939 4 2210 ---- 1.239B .719A .719A 1.090 +.105 .985 2215 ---- 1.288B .764A .764A 1.139 +.108 1.031 13 2220 ---- 1.337B .809A .809A 1.188 +.110 1.078 84 2225 ---- 1.386B .854A .854A 1.238 +.113 1.125 43 2230 ---- 1.435B .900A .900A 1.287 +.114 1.173 5 2235 ---- 1.484B .944A .944A 1.337 +.116 1.221 5 2240 ---- 1.536B .992A .992A 1.387 +.118 1.269 8 2245 ---- 1.584B 1.040A 1.040A 1.436 +.119 1.317 6 2250 ---- 1.638B 1.080A 1.080A 1.486 +.120 1.366 37 2255 ---- 1.686B 1.128A 1.128A 1.536 +.121 1.415 24 2260 ---- 1.734B 1.176A 1.176A 1.586 +.122 1.464 7 2265 ---- 1.782B 1.224A 1.224A 1.635 +.122 1.513 5 2270 ---- 1.836B 1.272A 1.272A 1.685 +.123 1.562 3 19 2275 ---- 1.884B 1.320A 1.320A 1.735 +.124 1.611 112 2280 ---- 1.932B 1.368A 1.368A 1.785 +.124 1.661 2 2285 ---- 1.986B 1.424A 1.424A 1.835 +.125 1.710 1 2290 ---- 2.034B 1.472A 1.472A 1.885 +.125 1.760 14 2295 ---- 2.082B 1.520A 1.520A 1.934 +.125 1.809 1 2300 1.650 2.136B 1.568A 1.830A 1.984 +.125 2 1.859 1 62 2305 ---- 2.184B 1.616A 1.616A 2.034 +.125 1.909 2 3 2310 ---- 2.232B 1.666A 1.666A 2.084 +.126 1.958 2315 ---- 2.286B 1.715A 1.715A 2.134 +.126 2.008 2320 ---- 2.334B 1.764A 1.764A 2.184 +.126 2.058 2325 ---- 2.382B 1.813A 1.813A 2.233 +.125 2.108 75 2330 ---- 2.436B 1.862A 1.862A 2.283 +.126 2.157 16 2335 ---- 2.484B 1.918A 1.918A 2.333 +.126 2.207 14 2340 ---- 2.532B 1.967A 1.967A 2.383 +.126 2.257 6 2345 ---- 2.586B 2.016A 2.016A 2.433 +.126 2.307 2350 ---- 2.634B 2.065A 2.065A 2.483 +.126 2.357 2 21 2355 ---- 2.682B 2.114A 2.114A 2.533 +.126 2.407 1 2360 ---- 2.736B 2.163A 2.163A 2.583 +.127 2.456 2365 ---- 2.784B 2.212A 2.212A 2.632 +.126 2.506 3 2370 ---- 2.832B 2.261A 2.261A 2.682 +.126 2.556 4 2375 ---- 2.886B 2.310A 2.310A 2.732 +.126 2.606 2380 ---- 2.934B 2.366A 2.366A 2.782 +.126 2.656 9 2385 ---- 2.982B 2.415A 2.415A 2.832 +.126 2.706 1 2390 ---- 3.036B 2.464A 2.464A 2.882 +.126 2.756 3 2395 ---- 3.084B 2.513A 2.513A 2.932 +.126 2.806 2400 ---- 3.132B 2.562A 2.562A 2.982 +.126 2.856 2405 ---- 3.186B 2.611A 2.611A 3.032 +.126 2.906 2410 ---- 3.234B 2.660A 2.660A 3.082 +.126 1 2.956 1 2415 ---- 3.282B 2.709A 2.709A 3.132 +.126 3.006 2420 ---- 3.336B 2.765A 2.765A 3.182 +.127 3.055 2425 ---- 3.384B 2.814A 2.814A 3.232 +.127 3.105 2430 ---- 3.432B 2.863A 2.863A 3.282 +.127 3.155 2435 ---- 3.486B 2.912A 2.912A 3.332 +.127 3.205 3 2440 ---- 3.534B 2.961A 2.961A 3.382 +.127 3.255 2445 ---- 3.582B 3.012A 3.012A 3.432 +.127 3.305 2450 ---- 3.636B 3.060A 3.060A 3.482 +.127 3.355 2455 ---- 3.678B 3.108A 3.108A 3.532 +.127 3.405 1 2460 ---- 3.711B 3.162A 3.162A 3.582 +.127 3.455 2465 ---- 3.761B 3.210A 3.210A 3.632 +.127 3.505 1 2470 ---- 3.811B 3.258A 3.258A 3.682 +.127 3.555 2 2475 ---- 3.882B 3.312A 3.312A 3.732 +.127 3.605 2480 ---- 3.911B 3.360A 3.360A 3.782 +.127 3.655 2485 ---- 3.961B 3.408A 3.408A 3.832 +.127 3.705 2 2500 ---- 4.134B 3.558A 3.558A 3.982 +.127 3.855 2525 ---- 4.386B 3.810A 3.810A 4.232 +.127 4.105 2550 ---- 4.610B 4.062A 4.062A 4.482 +.127 4.355 2575 ---- 4.860B 4.308A 4.308A 4.732 +.127 4.605 2600 ---- 5.110B 4.560A 4.560A 4.982 +.127 4.855 2625 ---- 5.360B 4.806A 4.806A 5.232 +.127 5.105 2650 ---- 5.610B 5.058A 5.058A 5.482 +.127 5.355 2675 ---- 5.860B 5.310A 5.310A 5.732 +.127 5.605 2700 ---- 6.110B 5.556A 5.556A 5.982 +.127 5.855 2725 ---- 6.360B 5.808A 5.808A 6.232 +.127 6.105 2750 ---- 6.610B 6.060A 6.060A 6.482 +.127 6.355 2775 ---- 6.860B 6.306A 6.306A 6.732 +.127 6.605 2800 ---- 7.110B 6.558A 6.558A 6.982 +.127 6.855 2825 ---- 7.360B 6.810A 6.810A 7.232 +.127 7.105 2850 ---- 7.610B 7.056A 7.056A 7.482 +.127 7.355 2875 ---- 7.860B 7.308A 7.308A 7.732 +.127 7.605 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1625 ---- ---- ---- 4.620A 4.769 ---- ---- 1650 ---- 4.942B 4.368A 4.942B 4.519 -.127 4.646 1675 ---- 4.690B 4.123A 4.690B 4.269 -.127 4.396 1700 ---- 4.445B 3.871A 4.445B 4.020 -.126 4.146 1725 ---- 4.193B 3.619A 4.193B 3.770 -.127 3.897 1750 ---- 3.941B 3.374A 3.941B 3.521 -.127 3.648 1775 ---- 3.696B 3.122A 3.696B 3.273 -.127 3.400 1800 ---- 3.448B 2.880A 3.448B 3.025 -.127 3.152 1825 ---- 3.200B 2.632A 3.200B 2.777 -.128 2.905 1850 ---- 2.952B 2.384A 2.952B 2.531 -.128 2.659 1875 ---- 2.704B 2.144A 2.704B 2.287 -.127 2.414 1900 ---- 2.457B 1.904A 2.457B 2.044 -.128 2.172 1925 ---- 2.214B 1.664A 2.214B 1.804 -.128 1.932 1950 ---- 1.971B 1.431A 1.971B 1.569 -.128 1.697 1975 ---- 1.728B 1.214A 1.728B 1.341 -.126 1.467 2000 ---- 1.500B 1.007A 1.500B 1.123 -.123 1.246 2015 ---- ---- ---- .891A .998 ---- ---- 2020 ---- ---- ---- .846A .958 ---- ---- 2025 ---- 1.281B .809A 1.281B .919 -.119 1.038 2030 ---- ---- ---- .780A .881 ---- ---- 2035 ---- ---- ---- .740A .843 ---- ---- 2040 ---- 1.151B .709A 1.151B .806 -.115 .921 2045 1.079 1.111B .669A .669A .770 -.113 1 .883 2050 ---- 1.068B .639A 1.068B .734 -.112 .846 2055 ---- 1.024B .609A 1.024B .700 -.110 .810 2060 ---- .980B .575A .980B .666 -.109 .775 2065 ---- .947B .548A .947B .634 -.107 .741 2070 ---- .903B .521A .903B .602 -.105 .707 2075 ---- .870B .489A .870B .571 -.104 .675 2080 ---- .826B .469A .826B .541 -.102 .643 2085 ---- .793B .439A .793B .512 -.100 .612 2090 ---- .760B .409A .760B .484 -.098 .582 2095 ---- .727B .384A .727B .457 -.095 .552 2 2 2100 .430 .694B .361A .488B .431 -.093 1 .524 2105 ---- .661B .339A .661B .407 -.090 .497 2110 ---- .628B .319A .628B .383 -.087 .470 3 3 2115 ---- .597B .300A .596B .360 -.085 .445 1 1 2120 ---- .568B .280A .567B .338 -.082 .420 2 2 2125 ---- .539B .264A .539B .317 -.080 .397 1 1 2130 ---- .510B .247A .506B .297 -.077 .374 2 2 2135 .464 .485B .231A .397B .278 -.075 2 .353 2 3 2140 .279 .456B .217A .217A .260 -.072 2 .332 2 2 2145 ---- .431B .202A .430B .244 -.068 .312 2 8 2150 .210 .408B .189A .265B .228 -.065 12 .293 16 33 2155 ---- .386B .177A .386B .213 -.062 .275 1 3 2160 ---- .364B .165A .364B .199 -.059 .258 8 20 2165 ---- .342B .154A .342B .186 -.056 .242 6 2170 ---- .320B .144A .320B .173 -.053 .226 3 2175 .158 .300B .134A .134A .162 -.050 6 .212 7 2180 ---- .284B .125A .276B .151 -.047 .198 6 6 2185 ---- .266B .116A .265B .140 -.045 .185 12 2190 ---- .250B .108A .247B .131 -.042 .173 2195 ---- .234B .101A .232B .122 -.040 .162 2200 .165 .218B .094A .131B .113 -.038 232 .151 31 33 2205 ---- .204B .088A .202B .105 -.036 .141 6 2210 ---- .191B .082A .190B .098 -.034 .132 5 2215 ---- .182B .076A .182B .091 -.033 .124 2220 .112 .170B .071A .071A .085 -.030 10 .115 6 2225 .110 .159B .066A .119B .079 -.029 2 .108 2230 ---- .149B .061A .149B .073 -.028 .101 9 2235 .085 .139B .057A .074A .068 -.026 11 .094 4 2240 ---- .130B .053A .130B .064 -.024 .088 1 2245 ---- .121B .049A .121B .059 -.023 .082 1 1 2250 ---- .113B .046A .113B .055 -.022 .077 26 53 2255 ---- .105B .044A .105B .051 -.021 .072 3 16 2260 .100 .100 .041A .041A .048 -.020 4 .068 6 8 2265 ---- .091B .038A .091B .045 -.018 .063 11 11 2270 ---- .085B .035A .085B .042 -.017 .059 5 7 2275 ---- .079B .033A .079B .039 -.016 .055 12 28 2280 ---- .074B .031A .074B .036 -.016 .052 1 21 2285 ---- .068B .029A .068B .034 -.015 .049 12 20 2290 ---- .064B .027A .064B .032 -.014 .046 4 7 2295 ---- .059B .025A .059B .030 -.013 .043 16 2300 ---- .055B .024A .055B .028 -.012 101 .040 37 210 2305 ---- .051B .024A .051B .026 -.012 .038 2310 ---- .048B .021A .048B .024 -.011 .035 4 2315 ---- .044B .022A .044B .022 -.011 .033 2320 ---- .041B .022A .041B .021 -.010 .031 2325 ---- .038B .021A .038B .020 -.009 .029 1 2330 ---- .036B .019A .036B .018 -.010 .028 2 2335 ---- .033B .018A .033B .017 -.009 .026 2340 ---- .031B .017A .031B .016 -.008 .024 6 2345 ---- .029B .016A .029B .015 -.008 .023 2350 ---- .027B .016A .027B .014 -.008 1 .022 27 138 2355 ---- .025B .015A .025B .013 -.007 .020 2360 ---- .023B .014A .023B .012 -.007 .019 17 2365 .012 .021B .012 .012 .011 -.007 1 .018 2370 ---- .020B .013A .020B .011 -.006 .017 4 2375 .009 .018B .009 .009 .010 -.006 8 .016 1 8 2380 ---- .016B .012A .012A .009 -.006 .015 2385 ---- ---- .011A .011A .009 -.006 .015 10 2390 ---- ---- .009A .009A .008 -.006 .014 2395 ---- ---- .010A .010A .008 -.005 .013 4 2400 ---- ---- .007A .007A .007 -.006 .013 2 31 2405 ---- ---- .007A .007A .007 -.005 .012 2410 .006 .006 .006 .006 .006 -.006 1 .012 5 2415 .009 .009 .007A .007A .006 -.005 2 .011 10 15 2420 ---- ---- .008A .008A .006 -.005 .011 2 2425 ---- ---- .008A .008A .005 -.005 .010 8 2430 ---- ---- .007A .007A .005 -.005 .010 2435 ---- ---- .007A .007A .005 -.005 .010 10 2440 ---- ---- ---- ---- .004 -.005 .009 2 2445 ---- ---- ---- ---- .004 -.005 .009 13 2450 ---- ---- ---- ---- .004 -.005 .009 8 2455 ---- ---- ---- ---- .004 -.004 .008 2460 ---- ---- ---- ---- .003 -.005 .008 2465 ---- ---- ---- ---- .003 -.005 .008 2470 ---- ---- ---- ---- .003 -.005 .008 4 2475 ---- ---- ---- ---- .003 -.004 .007 150 2480 ---- ---- ---- ---- .003 -.004 .007 4 2485 ---- ---- ---- ---- .003 -.004 .007 2500 .004 .004 .004 .004 .002 -.004 2 .006 42 2525 ---- ---- ---- ---- .002 -.004 .006 2550 ---- ---- ---- ---- .001 -.004 .005 2 2575 ---- ---- ---- ---- .001 -.003 .004 2600 ---- ---- ---- ---- .001 -.003 .004 1 2625 ---- ---- ---- ---- .001 -.002 .003 1 2650 ---- ---- ---- ---- .001 -.002 .003 1 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.002 .003 11 2725 ---- ---- ---- ---- .001 -.002 .003 2750 ---- ---- ---- ---- .001 -.001 .002 3 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 3 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1625 ---- ---- ---- .006A .001 ---- ---- 1650 ---- ---- ---- ---- .001 .000 .001 1675 ---- ---- ---- ---- .002 .000 .002 1700 ---- ---- ---- ---- .002 .000 .002 1725 ---- ---- ---- ---- .003 .000 .003 1750 ---- ---- ---- ---- .004 .000 .004 1775 ---- ---- ---- ---- .006 .000 .006 1800 .009 .009 .009 .009 .008 .000 1 .008 1825 .010 .010 .010 .010 .011 .000 1 .011 3 1850 ---- ---- ---- ---- .014 -.001 .015 1875 .016 .021B .015 .017 .020 -.001 19 .021 1900 ---- .031B .023A .023A .027 -.001 .028 1925 ---- .043B .028A .028A .037 -.001 .038 1950 .044 .062B .037A .040A .052 .000 1 .052 2 2 1975 .062 .089B .049A .053A .073 .000 1 .073 1 1 2000 .070 .129B .068A .068A .105 +.003 1 .102 1 12 2015 ---- ---- ---- .083A .130 ---- ---- 2020 ---- ---- ---- .089A .140 ---- ---- 2025 ---- .186B .095A .095A .151 +.008 .143 1 2030 ---- ---- ---- .102A .162 ---- ---- 2035 ---- ---- ---- .110A .174 ---- ---- 2040 ---- .231B .116A .116A .187 +.011 27 .176 2045 ---- .247B .125A .125A .201 +.013 .188 2 2 2050 ---- .264B .133A .133A .216 +.015 5 .201 3 15 2055 ---- .282B .143A .143A .231 +.016 .215 2060 ---- .302B .154A .154A .248 +.018 .230 2065 ---- .322B .164A .164A .265 +.020 .245 2070 .210 .343B .176A .342B .283 +.021 4 .262 2075 .212 .365B .189A .189A .302 +.023 7 .279 210 52 2080 ---- .388B .201A .201A .322 +.025 .297 6 6 2085 ---- .413B .215A .215A .344 +.028 .316 2090 ---- .437B .230A .230A .366 +.030 .336 2095 ---- .463B .245A .245A .388 +.031 .357 7 7 2100 ---- .490B .262A .262A .412 +.034 71 .378 122 127 2105 ---- .518B .279A .279A .437 +.036 .401 1 1 2110 .421 .549B .297A .549B .464 +.039 8 .425 11 9 2115 ---- .578B .317A .317A .491 +.042 .449 4 4 2120 .416 .609B .337A .387A .519 +.045 1 .474 4 2 2125 .384 .641B .358A .640B .548 +.047 28 .501 4 17 2130 .400 .674B .380A .380A .578 +.050 1 .528 3 2 2135 ---- .708B .403A .403A .609 +.053 .556 1 2 2140 ---- .743B .426A .426A .641 +.056 .585 3 3 2145 ---- .779B .452A .452A .674 +.058 .616 11 2150 ---- .815B .477A .477A .708 +.061 7 .647 21 98 2155 ---- .852B .505A .505A .743 +.064 .679 3 2160 ---- .892B .532A .532A .779 +.068 .711 15 2165 ---- .929B .560A .560A .816 +.071 .745 3 5 2170 ---- .964B .591A .591A .853 +.073 .780 2175 ---- 1.009B .621A .621A .892 +.077 .815 11 2180 ---- 1.045B .652A .652A .931 +.079 .852 2185 ---- 1.090B .692A .692A .971 +.082 .889 2190 ---- 1.135B .725A .725A 1.011 +.085 .926 2195 ---- 1.171B .758A .758A 1.052 +.087 .965 1 2200 ---- 1.216B .791A .791A 1.093 +.089 5 1.004 6 72 2205 ---- 1.261B .835A .835A 1.135 +.091 1.044 1 2210 ---- 1.306B .868A .868A 1.178 +.093 1.085 2215 ---- 1.351B .901A .901A 1.221 +.095 1.126 2220 ---- 1.396B .945A .945A 1.265 +.097 1.168 2 2225 1.124 1.441B .978A 1.115A 1.309 +.098 1 1.211 43 2230 ---- 1.485B 1.022A 1.022A 1.353 +.099 1.254 1 2235 ---- 1.530B 1.055A 1.055A 1.398 +.101 1.297 2240 ---- 1.575B 1.099A 1.099A 1.443 +.102 1.341 2245 ---- 1.620B 1.143A 1.143A 1.489 +.104 1.385 18 2250 ---- 1.672B 1.187A 1.187A 1.535 +.105 1.430 5 78 2255 ---- 1.720B 1.229A 1.229A 1.581 +.106 1.475 2260 ---- 1.768B 1.269A 1.269A 1.628 +.108 1.520 3 2265 ---- 1.816B 1.309A 1.309A 1.674 +.108 1.566 3 2270 ---- 1.864B 1.359A 1.359A 1.721 +.109 1.612 10 2275 ---- 1.912B 1.399A 1.399A 1.768 +.110 1.658 68 2280 ---- 1.952B 1.439A 1.439A 1.816 +.112 1.704 2285 ---- 2.008B 1.489A 1.489A 1.863 +.112 1.751 10 2290 ---- 2.056B 1.530A 1.530A 1.911 +.113 1.798 27 2295 ---- 2.104B 1.580A 1.580A 1.959 +.114 1.845 4 2300 ---- 2.152B 1.620A 1.620A 2.007 +.115 1.892 29 2305 ---- 2.200B 1.670A 1.670A 2.055 +.115 1.940 4 2310 ---- 2.248B 1.720A 1.720A 2.103 +.115 1.988 1 2315 ---- 2.296B 1.760A 1.760A 2.152 +.117 2.035 2320 ---- 2.344B 1.810A 1.810A 2.200 +.117 2.083 2325 ---- 2.392B 1.854A 1.854A 2.249 +.118 2.131 24 2330 ---- 2.440B 1.899A 1.899A 2.297 +.117 2.180 2335 ---- 2.488B 1.953A 1.953A 2.346 +.118 2.228 3 2340 ---- 2.544B 1.998A 1.998A 2.395 +.119 2.276 2345 ---- 2.592B 2.043A 2.043A 2.444 +.119 2.325 4 2350 ---- 2.640B 2.097A 2.097A 2.493 +.119 2.374 10 2355 ---- 2.688B 2.142A 2.142A 2.542 +.120 2.422 2360 ---- 2.736B 2.187A 2.187A 2.591 +.120 1 2.471 2365 ---- 2.792B 2.241A 2.241A 2.640 +.120 2.520 2370 ---- 2.840B 2.286A 2.286A 2.690 +.121 2.569 2375 ---- 2.888B 2.331A 2.331A 2.739 +.121 2.618 2380 ---- 2.936B 2.385A 2.385A 2.788 +.121 2.667 1 2385 ---- 2.984B 2.430A 2.430A 2.838 +.122 2.716 3 2390 ---- 3.040B 2.484A 2.484A 2.887 +.121 2.766 2395 ---- 3.087B 2.529A 2.529A 2.937 +.122 2.815 2400 ---- 3.136B 2.583A 2.583A 2.986 +.122 2.864 18 2405 ---- 3.185B 2.628A 2.628A 3.036 +.122 2.914 2410 ---- 3.234B 2.673A 2.673A 3.085 +.122 2.963 2415 ---- 3.283B 2.727A 2.727A 3.135 +.122 3.013 2420 ---- 3.332B 2.772A 2.772A 3.185 +.123 3.062 2425 ---- 3.388B 2.826A 2.826A 3.234 +.122 3.112 2430 ---- 3.437B 2.871A 2.871A 3.284 +.123 3.161 2435 ---- 3.486B 2.925A 2.925A 3.334 +.123 3.211 2440 ---- 3.535B 2.970A 2.970A 3.383 +.122 3.261 2445 ---- 3.584B 3.024A 3.024A 3.433 +.123 3.310 2450 ---- 3.633B 3.072A 3.072A 3.483 +.123 3.360 4 2455 ---- 3.682B 3.120A 3.120A 3.533 +.123 3.410 2460 ---- 3.731B 3.168A 3.168A 3.583 +.123 3.460 2465 ---- 3.787B 3.216A 3.216A 3.632 +.123 3.509 2470 ---- 3.836B 3.272A 3.272A 3.682 +.123 3.559 2475 ---- 3.885B 3.320A 3.320A 3.732 +.123 3.609 2480 ---- 3.934B 3.368A 3.368A 3.782 +.123 3.659 2485 ---- 3.983B 3.416A 3.416A 3.832 +.124 3.708 2500 ---- 4.137B 3.568A 3.568A 3.981 +.123 3.858 1 2525 ---- 4.382B 3.816A 3.816A 4.231 +.124 4.107 2550 ---- 4.634B 4.064A 4.064A 4.481 +.125 4.356 2575 ---- 4.886B 4.312A 4.312A 4.731 +.125 4.606 2600 ---- 5.136B 4.564A 4.564A 4.981 +.126 4.855 2625 ---- 5.382B 4.809A 4.809A 5.231 +.126 5.105 2650 ---- 5.634B 5.061A 5.061A 5.481 +.126 5.355 2675 ---- 5.886B 5.313A 5.313A 5.731 +.127 5.604 2700 ---- 6.132B 5.558A 5.558A 5.981 +.127 5.854 2725 ---- 6.384B 5.810A 5.810A 6.231 +.127 6.104 2750 ---- 6.630B 6.062A 6.062A 6.481 +.127 6.354 2775 ---- 6.882B 6.307A 6.307A 6.731 +.127 6.604 2800 ---- 7.134B 6.559A 6.559A 6.981 +.127 6.854 2825 ---- 7.332B 6.811A 6.811A 7.231 +.127 7.104 2850 ---- 7.582B 7.056A 7.056A 7.481 +.127 7.354 2875 ---- 7.832B 7.308A 7.308A 7.731 +.127 7.604 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1625 ---- ---- ---- 4.632A 4.770 ---- ---- 1650 ---- 4.824B 4.384A 4.824B 4.521 -.126 4.647 1675 ---- 4.573B 4.132A 4.573B 4.272 -.126 4.398 1700 ---- 4.325B 3.891A 4.325B 4.023 -.127 4.150 1725 ---- 4.076B 3.642A 4.076B 3.775 -.126 3.901 1750 ---- 3.826B 3.388A 3.826B 3.527 -.126 3.653 1775 ---- 3.580B 3.139A 3.580B 3.280 -.126 3.406 1800 ---- 3.332B 2.897A 3.332B 3.033 -.127 3.160 1825 ---- 3.086B 2.654A 3.086B 2.788 -.127 2.915 1850 ---- 2.843B 2.403A 2.843B 2.544 -.127 2.671 1875 ---- 2.601B 2.169A 2.601B 2.303 -.127 2.430 1900 ---- 2.470B 1.926A 2.470B 2.066 -.126 2.192 1925 ---- 2.230B 1.701A 2.230B 1.833 -.126 1.959 1950 ---- 1.990B 1.479A 1.990B 1.607 -.124 1.731 1975 ---- 1.770B 1.269A 1.770B 1.390 -.122 1.512 2000 ---- 1.541B 1.069A 1.541B 1.185 -.117 1.302 2015 ---- ---- ---- .966A 1.068 ---- ---- 2020 ---- ---- ---- .931A 1.031 ---- ---- 2025 ---- 1.332B .889A 1.332B .994 -.111 1.105 2030 ---- ---- ---- .864A .957 ---- ---- 2035 ---- ---- ---- .828A .922 ---- ---- 2040 .953 1.126B .789A .961B .887 -.107 2 .994 2045 ---- 1.089B .763A 1.089B .852 -.106 .958 2050 .777 1.129B .726A .726A .819 -.104 3 .923 1 1 2055 ---- 1.013B .702A 1.013B .786 -.102 .888 2060 ---- .977B .669A .977B .754 -.101 .855 2065 ---- .943B .639A .943B .723 -.099 .822 2070 ---- .907B .610A .907B .692 -.098 .790 2075 ---- .949B .589A .949B .663 -.096 .759 2080 ---- .840B .559A .840B .634 -.094 .728 2085 ---- .807B .530A .807B .606 -.092 .698 2090 ---- .784B .505A .784B .579 -.090 .669 2095 ---- .811B .478A .810B .552 -.089 .641 2100 ---- .779B .455A .778B .527 -.086 .613 2105 ---- .747B .434A .746B .502 -.085 .587 2110 ---- .716B .413A .715B .478 -.083 .561 2115 ---- .685B .393A .685B .455 -.080 .535 2120 ---- .655B .373A .648B .433 -.078 .511 2125 ---- .627B .354A .624B .412 -.075 .487 2130 ---- .600B .336A .600B .391 -.073 .464 2135 ---- .573B .319A .565B .371 -.071 .442 4 4 2140 .346 .547B .302A .398B .352 -.069 4 .421 4 4 2145 ---- .522B .287A .517B .334 -.066 .400 2150 ---- .498B .272A .493B .317 -.064 .381 2155 ---- .475B .258A .469B .300 -.062 .362 2160 ---- .453B .244A .449B .285 -.058 .343 2165 .234 .433B .231A .231A .270 -.056 1 .326 2170 ---- .411B .219A .409B .255 -.054 .309 2175 ---- .392B .207A .385B .242 -.051 .293 2180 ---- .373B .196A .373B .229 -.049 .278 2185 ---- .354B .186A .351B .217 -.047 .264 1 1 2190 ---- .337B .176A .337B .205 -.045 .250 17 2195 ---- .320B .166A .319B .194 -.043 .237 20 2200 ---- .303B .157A .302B .183 -.041 .224 24 2205 ---- .291B .150A .291B .174 -.038 .212 2210 ---- .276B .141A .276B .164 -.037 .201 1 1 2215 .170 .262B .134A .178B .155 -.035 2 .190 2220 ---- .248B .126A .248B .147 -.033 25 .180 25 25 2225 ---- .235B .120A .234B .139 -.032 .171 1 1 2230 ---- .223B .113A .223B .132 -.029 .161 2235 ---- .211B .107A .211B .124 -.029 .153 2240 ---- .201B .101A .200B .118 -.027 25 .145 25 25 2245 .138 .189B .096A .152B .111 -.026 8 .137 12 10 2250 ---- .180B .091A .179B .105 -.024 .129 1 20 2255 ---- .170B .086A .170B .100 -.022 .122 2260 ---- .161B .082A .161B .094 -.022 .116 2265 ---- .152B .077A .152B .089 -.020 .109 2270 ---- .145B .073A .145B .084 -.020 .104 13 2275 .096 .137B .069A .069A .080 -.018 8 .098 12 2280 ---- .130B .065A .130B .076 -.017 .093 19 2285 ---- .122B .062A .122B .071 -.017 .088 2290 ---- .117B .058A .116B .067 -.016 .083 7 7 2295 ---- .110B .056A .110B .064 -.015 .079 1 1 2300 .067 .104B .053A .068 .060 -.015 3 .075 7 2305 ---- .099B .051A .099B .057 -.014 .071 20 2310 ---- .094B .048A .094B .054 -.013 .067 3 2315 ---- .088B .046A .088B .051 -.013 .064 2320 ---- .084B .043A .082B .048 -.013 .061 8 2325 .057 .079B .040 .050B .045 -.013 12 .058 3 18 2330 ---- .075B .039A .075B .043 -.012 .055 4 4 2335 ---- .071B .037A .071B .041 -.011 .052 4 4 2340 ---- .067B .035A .067B .038 -.012 .050 4 4 2345 ---- .064B .034A .064B .036 -.011 .047 4 2350 ---- .061B .032A .061B .034 -.011 .045 11 18 2355 ---- .057B .030A .057B .032 -.011 .043 2360 ---- .054B .029A .054B .031 -.010 .041 5 4 2365 ---- .051B .027A .051B .029 -.010 .039 41 26 2370 ---- .049B .026A .049B .028 -.010 .038 16 16 2375 ---- .046B .026A .046B .026 -.010 .036 30 16 2380 ---- .043B .025A .043B .025 -.009 .034 2385 ---- .041B .024A .041B .024 -.009 .033 4 4 2390 ---- .040B .023A .040B .022 -.009 .031 4 4 2395 ---- .037B .022A .037B .021 -.009 .030 2400 ---- .035B .021A .035B .020 -.009 .029 2405 ---- .033B .020A .033B .019 -.009 .028 2410 ---- .032B .019A .032B .018 -.008 .026 2415 ---- .030B .019A .030B .018 -.007 .025 2420 ---- .029B .018A .029B .017 -.007 .024 2425 ---- .027B .017A .027B .016 -.007 .023 2430 ---- .025B .016A .025B .015 -.007 .022 2435 ---- .024B .016A .023B .014 -.008 .022 2440 ---- .023B .015A .022B .014 -.007 .021 2445 ---- .022B .014A .021B .013 -.007 .020 11 8 2450 ---- .021B .014A .021B .012 -.007 .019 2455 ---- .020B .013A .020B .012 -.006 .018 2460 ---- .019B .013A .013A .011 -.007 .018 2465 ---- .018B .012A .012A .010 -.007 .017 2470 ---- ---- .012A .012A .010 -.007 .017 2475 ---- ---- .011A .011A .009 -.007 .016 2480 ---- ---- .011A .011A .008 -.008 .016 2485 ---- ---- .010A .010A .008 -.007 .015 2500 .008 .008 .007 .007 .006 -.008 57 .014 25 14 2525 ---- ---- .010A .010A .004 -.008 .012 2550 ---- ---- .009A .009A .003 -.008 .011 4 4 2575 ---- ---- ---- ---- .002 -.007 .009 2600 ---- ---- ---- ---- .001 -.007 20 .008 11 11 2625 ---- ---- ---- ---- .001 -.007 .008 2650 ---- ---- ---- ---- .001 -.006 .007 2675 ---- ---- ---- ---- .001 -.005 .006 2700 ---- ---- ---- ---- .001 -.005 .006 1 2725 ---- ---- ---- ---- .001 -.004 .005 2750 ---- ---- ---- ---- .001 -.004 .005 2775 ---- ---- ---- ---- .001 -.004 .005 2800 ---- ---- ---- ---- .001 -.003 .004 13 2825 ---- ---- ---- ---- .001 -.003 .004 2850 ---- ---- ---- ---- .001 -.003 .004 2875 ---- ---- ---- ---- .001 -.003 .004 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options PUT 1625 ---- ---- ---- .008A .006 ---- ---- 1650 ---- ---- ---- ---- .007 +.001 .006 1675 ---- ---- ---- ---- .008 +.001 .007 1700 ---- ---- ---- ---- .009 +.001 .008 1725 ---- ---- ---- ---- .010 .000 .010 1750 ---- ---- ---- ---- .012 .000 .012 1775 ---- ---- ---- ---- .015 .000 .015 1800 ---- ---- ---- ---- .018 .000 .018 26 26 1825 ---- ---- ---- ---- .023 .000 .023 1850 ---- .032B .026A .026A .029 -.001 .030 1 1875 ---- .043B .032A .032A .038 .000 .038 1900 ---- .057B .040A .040A .050 .000 .050 4 1925 ---- .078B .051A .051A .067 +.001 .066 1950 .082 .107B .066A .082A .091 +.003 23 .088 3 1975 .113 .146B .086A .146B .124 +.006 10 .118 1 2000 .152 .198B .114A .125A .168 +.010 11 .158 3 3 2015 ---- ---- ---- .135A .201 ---- ---- 2020 ---- ---- ---- .143A .213 ---- ---- 2025 ---- .267B .150A .150A .226 +.016 .210 18 8 2030 ---- ---- ---- .160A .240 ---- ---- 2035 ---- ---- ---- .169A .254 ---- ---- 2040 .243 .318B .178A .200A .269 +.020 6 .249 2045 ---- .336B .188A .188A .284 +.021 .263 2050 .272 .354B .200A .225A .301 +.023 9 .278 100 100 2055 ---- .373B .211A .211A .318 +.024 .294 2060 ---- .394B .222A .222A .336 +.026 .310 2065 ---- .415B .235A .235A .355 +.028 .327 2070 ---- .436B .248A .248A .374 +.029 .345 2075 ---- .460B .262A .262A .394 +.031 .363 214 62 2080 ---- .484B .276A .276A .415 +.032 .383 2085 .508 .508 .292A .391A .437 +.034 2 .403 5 5 2090 ---- .534B .308A .308A .460 +.036 .424 2095 ---- .558B .325A .325A .484 +.039 .445 5 5 2100 ---- .585B .343A .343A .508 +.040 .468 5 21 2105 ---- .612B .361A .361A .533 +.042 .491 2110 ---- .641B .381A .381A .559 +.044 .515 2115 ---- .670B .401A .401A .586 +.047 .539 2120 ---- .703B .421A .421A .614 +.049 .565 5 5 2125 ---- .731B .444A .444A .642 +.051 .591 11 2130 ---- .763B .466A .466A .672 +.054 .618 2135 ---- .796B .490A .490A .702 +.056 .646 2140 ---- .829B .514A .514A .733 +.059 .674 2145 ---- .864B .539A .539A .765 +.061 .704 9 5 2150 ---- .899B .564A .564A .797 +.063 .734 14 2155 ---- .935B .592A .592A .830 +.065 .765 2160 ---- .971B .619A .619A .865 +.069 .796 2 2165 ---- 1.007B .648A .648A .899 +.070 .829 6 2170 ---- 1.045B .677A .677A .935 +.073 .862 3 5 2175 ---- 1.082B .707A .707A .971 +.075 .896 2 2180 ---- 1.116B .737A .737A 1.008 +.077 .931 2185 ---- 1.154B .769A .769A 1.046 +.080 .966 2190 ---- 1.195B .801A .801A 1.084 +.082 1.002 2195 ---- 1.234B .916A .916A 1.123 +.084 1.039 2200 ---- 1.281B .875A .875A 1.163 +.086 1.077 7 2205 ---- 1.316B .984A .984A 1.203 +.088 1.115 2210 ---- 1.359B 1.020A 1.020A 1.243 +.090 1.153 2215 ---- 1.400B 1.057A 1.057A 1.284 +.092 1.192 2220 ---- 1.444B 1.095A 1.095A 1.326 +.094 1.232 2225 ---- 1.491B 1.055A 1.055A 1.368 +.095 1.273 5 2230 1.318 1.529B 1.176A 1.529B 1.410 +.097 1 1.313 2235 ---- 1.573B 1.211A 1.211A 1.453 +.098 1.355 2240 ---- 1.617B 1.251A 1.251A 1.496 +.100 1.396 9 2245 1.444 1.662B 1.291A 1.662B 1.540 +.102 1 1.438 2250 ---- 1.711B 1.247A 1.247A 1.584 +.103 1.481 3 2255 ---- 1.752B 1.373A 1.373A 1.628 +.104 1.524 2260 ---- 1.797B 1.415A 1.415A 1.673 +.106 1.567 2265 ---- 1.839B 1.457A 1.457A 1.717 +.106 1.611 2270 ---- 1.884B 1.499A 1.499A 1.763 +.108 1.655 5 2275 ---- 1.944B 1.451A 1.451A 1.808 +.109 1.699 1 2280 ---- 1.977B 1.589A 1.589A 1.854 +.110 1.744 1 2285 ---- 2.023B 1.633A 1.633A 1.899 +.110 1.789 2290 ---- 2.079B 1.677A 1.677A 1.945 +.111 1.834 38 2295 ---- 2.126B 1.721A 1.721A 1.992 +.113 1.879 38 2300 ---- 2.178B 1.671A 1.671A 2.038 +.113 1.925 3 2305 ---- 2.211B 1.811A 1.811A 2.085 +.114 1.971 2310 ---- 2.258B 1.856A 1.856A 2.131 +.113 2.018 2315 ---- 2.316B 1.903A 1.903A 2.178 +.114 2.064 1 2320 ---- 2.353B 1.947A 1.947A 2.226 +.115 2.111 2325 ---- 2.412B 1.892A 1.892A 2.273 +.115 2.158 4 2330 ---- 2.449B 2.040A 2.040A 2.320 +.115 2.205 2335 ---- 2.507B 2.086A 2.086A 2.368 +.116 2.252 8 2340 ---- 2.545B 2.133A 2.133A 2.416 +.116 2.300 2345 ---- 2.596B 2.179A 2.179A 2.464 +.116 2.348 2350 ---- 2.641B 2.130A 2.130A 2.512 +.117 2.395 2355 ---- 2.692B 2.274A 2.274A 2.560 +.117 2.443 2360 ---- 2.739B 2.322A 2.322A 2.608 +.117 2.491 2365 ---- 2.786B 2.368A 2.368A 2.656 +.117 2.539 2370 ---- 2.846B 2.415A 2.415A 2.705 +.118 2.587 15 2375 ---- 2.884B 2.360A 2.360A 2.753 +.117 2.636 2380 ---- 2.933B 2.513A 2.513A 2.802 +.118 2.684 2385 ---- 2.981B 2.560A 2.560A 2.851 +.118 2.733 2390 ---- 3.030B 2.608A 2.608A 2.899 +.118 2.781 2395 ---- 3.083B 2.655A 2.655A 2.948 +.118 2.830 2400 ---- 3.128B 2.600A 2.600A 2.997 +.119 2.878 2405 ---- 3.177B 2.753A 2.753A 3.046 +.119 2.927 2410 ---- 3.227B 2.801A 2.801A 3.095 +.119 2.976 2415 ---- 3.276B 2.849A 2.849A 3.144 +.119 3.025 2420 ---- 3.326B 2.898A 2.898A 3.194 +.120 3.074 2425 ---- 3.375B 2.947A 2.947A 3.243 +.120 3.123 2430 ---- 3.424B 2.995A 2.995A 3.292 +.120 3.172 2435 ---- 3.473B 3.044A 3.044A 3.341 +.120 3.221 2440 ---- 3.523B 3.093A 3.093A 3.390 +.120 3.270 2445 ---- 3.572B 3.141A 3.141A 3.440 +.121 3.319 2450 ---- 3.622B 3.190A 3.190A 3.489 +.121 3.368 2455 ---- 3.671B 3.240A 3.240A 3.538 +.120 3.418 2460 ---- 3.721B 3.289A 3.289A 3.588 +.121 3.467 2465 ---- 3.770B 3.339A 3.339A 3.637 +.121 3.516 2470 ---- 3.820B 3.388A 3.388A 3.686 +.120 3.566 2475 ---- 3.869B 3.436A 3.436A 3.736 +.121 3.615 2480 ---- 3.918B 3.487A 3.487A 3.785 +.120 3.665 2485 ---- 3.968B 3.536A 3.536A 3.835 +.121 3.714 2500 ---- 4.118B 3.683A 3.683A 3.983 +.120 3.863 2525 ---- 4.366B 3.932A 3.932A 4.232 +.121 4.111 2550 ---- 4.618B 4.180A 4.180A 4.481 +.122 4.359 2575 ---- 4.860B 4.427A 4.427A 4.731 +.123 4.608 2600 ---- 5.114B 4.676A 4.676A 4.981 +.124 4.857 2625 ---- 5.367B 4.927A 4.927A 5.231 +.124 5.107 2650 ---- 5.614B 5.175A 5.175A 5.481 +.125 5.356 2675 ---- 5.864B 5.425A 5.425A 5.731 +.126 5.605 2700 ---- 6.114B 5.675A 5.675A 5.981 +.126 5.855 2725 ---- 6.364B 5.925A 5.925A 6.231 +.126 6.105 2750 ---- 6.614B 6.175A 6.175A 6.481 +.127 6.354 2775 ---- 6.864B 6.425A 6.425A 6.731 +.127 6.604 2800 ---- 7.113B 6.675A 6.675A 6.981 +.127 6.854 2825 ---- 7.363B 6.925A 6.925A 7.231 +.127 7.104 2850 ---- 7.613B 7.175A 7.175A 7.481 +.127 7.354 2875 ---- 7.863B 7.425A 7.425A 7.731 +.127 7.604 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options CALL 1625 ---- ---- ---- 4.653A 4.772 ---- ---- 1650 ---- 4.790B 4.405A 4.790B 4.523 -.126 4.649 1675 ---- 4.540B 4.156A 4.540B 4.275 -.125 4.400 1700 ---- 4.292B 3.909A 4.292B 4.026 -.126 4.152 1725 ---- 4.045B 3.662A 4.045B 3.779 -.126 3.905 1750 ---- 3.797B 3.415A 3.797B 3.532 -.126 3.658 1775 ---- 3.551B 3.171A 3.551B 3.286 -.126 3.412 1800 ---- 3.306B 2.929A 3.306B 3.041 -.126 3.167 1825 ---- 3.063B 2.660A 3.063B 2.798 -.127 2.925 1850 ---- 2.822B 2.420A 2.822B 2.557 -.127 2.684 1875 ---- 2.728B 2.190A 2.728B 2.320 -.127 2.447 1900 ---- 2.486B 1.960A 2.486B 2.087 -.127 2.214 1925 ---- 2.244B 1.737A 2.244B 1.861 -.125 1.986 1950 ---- 2.016B 1.518A 2.016B 1.642 -.123 1.765 1975 ---- 1.801B 1.319A 1.801B 1.434 -.119 1.553 2000 ---- 1.585B 1.132A 1.585B 1.237 -.114 1.351 2015 ---- ---- ---- 1.049A 1.126 ---- ---- 2020 ---- ---- ---- 1.015A 1.091 ---- ---- 2025 ---- 1.379B .957A 1.379B 1.056 -.107 1.163 2030 ---- ---- ---- .950A 1.021 ---- ---- 2035 ---- ---- ---- .917A .987 ---- ---- 2040 ---- 1.160B .886A 1.160B .954 -.102 1.056 2045 ---- 1.125B .853A 1.125B .922 -.100 1.022 2050 ---- 1.184B .802A 1.184B .890 -.099 .989 2055 ---- 1.050B .780A 1.050B .859 -.097 .956 2060 ---- 1.017B .747A 1.017B .828 -.096 .924 2065 ---- .963B .718A .962B .798 -.094 .892 2070 ---- .948B .694A .948B .768 -.093 .861 2075 ---- 1.009B .659A 1.009B .740 -.091 .831 2080 ---- .871B .632A .870B .712 -.089 .801 2085 ---- .869B .609A .869B .684 -.088 .772 2090 ---- .915B .584A .914B .658 -.086 .744 2095 ---- .883B .560A .882B .632 -.085 .717 2100 ---- .852B .537A .851B .606 -.084 .690 2105 ---- .822B .515A .821B .582 -.082 .664 2110 ---- .791B .494A .790B .558 -.080 .638 2115 ---- .762B .473A .756B .535 -.079 .614 2120 ---- .733B .453A .728B .513 -.076 .589 2125 ---- .707B .434A .700B .492 -.074 .566 2130 ---- .681B .415A .672B .471 -.072 .543 2135 ---- .654B .397A .644B .451 -.070 .521 2140 ---- .628B .380A .624B .431 -.069 .500 2145 ---- .604B .363A .602B .413 -.067 .480 2150 ---- .580B .347A .574B .395 -.065 .460 2155 ---- .557B .332A .547B .378 -.062 .440 2160 ---- .535B .317A .533B .361 -.061 .422 2165 ---- .513B .303A .505B .345 -.059 .404 2170 ---- .492B .289A .491B .330 -.056 .386 2175 ---- .472B .276A .463B .315 -.055 .370 2180 ---- .452B .265A .448B .301 -.053 .354 2185 ---- .433B .252A .429B .287 -.051 .338 2190 ---- .415B .240A .412B .274 -.049 .323 2195 ---- .397B .229A .397B .262 -.047 .309 2200 .220 .380B .218A .280B .250 -.045 4 .295 2205 ---- .364B .209A .364B .239 -.043 .282 2210 ---- .349B .199A .348B .228 -.042 .270 2215 ---- .334B .190A .334B .217 -.041 .258 2220 ---- .320B .181A .320B .207 -.039 .246 2225 ---- .306B .172A .306B .198 -.037 .235 2230 ---- .292B .164A .292B .189 -.035 .224 2235 .220 .279B .157A .157A .180 -.034 1 .214 2240 ---- .266B .149A .266B .171 -.034 .205 2245 ---- .254B .143A .254B .163 -.032 .195 2250 ---- .243B .136A .243B .156 -.031 .187 1 2 2255 ---- .232B .129A .232B .148 -.030 .178 2260 ---- .221B .123A .221B .141 -.029 .170 2265 ---- .211B .118A .211B .135 -.027 .162 2270 ---- .201B .112A .201B .128 -.027 .155 2275 ---- .192B .108A .192B .122 -.026 .148 2280 ---- .183B .103A .183B .117 -.024 .141 2285 ---- .175B .098A .175B .111 -.024 .135 2290 ---- .167B .093A .167B .106 -.023 .129 2295 ---- .159B .090A .159B .101 -.022 .123 2300 ---- .152B .085A .152B .096 -.021 .117 7 13 2305 .100 .145B .082A .099A .092 -.020 1 .112 2310 ---- .138B .078A .138B .087 -.020 .107 2315 ---- .132B .075A .132B .083 -.019 .102 2320 ---- .126B .072A .126B .080 -.017 .097 2325 ---- .121B .069A .121B .076 -.017 .093 2330 ---- .115B .066A .115B .073 -.016 .089 2335 ---- .110B .063A .110B .069 -.016 .085 1 1 2340 ---- .105B .062A .105B .066 -.015 .081 2345 ---- .100B .059A .100B .063 -.015 .078 2350 ---- .096B .056A .096B .061 -.014 .075 4 4 2375 ---- .077B .046A .076B .049 -.012 .061 3 10 2400 ---- .061B .037A .061B .040 -.010 .050 5 2425 ---- .049B .032A .048B .033 -.009 .042 2450 ---- .039B .027A .039B .027 -.008 .035 2475 ---- .032B .023A .031B .023 -.007 .030 2500 ---- ---- .019A .019A .019 -.007 .026 2525 ---- ---- .017A .017A .016 -.007 .023 2550 ---- ---- .015A .015A .014 -.006 .020 2575 ---- ---- .013A .013A .012 -.005 .017 6 2600 ---- ---- .013A .013A .010 -.005 .015 2625 ---- ---- .012A .012A .009 -.005 .014 2650 .008 .008 .008 .008 .008 -.004 5 .012 2675 ---- ---- ---- ---- .007 -.004 .011 4 4 2700 ---- ---- ---- ---- .006 -.004 .010 2725 ---- ---- ---- ---- .005 -.004 .009 2750 ---- ---- ---- ---- .005 -.003 .008 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options PUT 1625 ---- ---- ---- .010A .009 ---- ---- 1650 ---- ---- ---- ---- .011 +.002 .009 1675 ---- ---- .010A .010A .012 +.001 .011 1700 ---- ---- .012A .012A .014 +.001 .013 1725 ---- ---- ---- ---- .016 +.001 .015 1750 ---- ---- ---- ---- .019 .000 .019 1775 ---- ---- ---- ---- .023 .000 .023 1800 ---- .030B .027A .027A .028 .000 .028 6 1825 ---- .038B .032A .032A .035 .000 .035 1850 ---- .049B .039A .039A .044 .000 .044 1875 ---- .066B .047A .047A .056 -.001 .057 1900 ---- .086B .059A .059A .073 .000 .073 1925 ---- .114B .073A .073A .096 +.001 .095 4 4 1950 .131 .150B .094A .150B .127 +.004 1 .123 2 1975 ---- .198B .121A .121A .168 +.008 .160 2000 ---- .259B .155A .155A .221 +.013 .208 10 2015 ---- ---- ---- .181A .260 ---- ---- 2020 ---- ---- ---- .191A .274 ---- ---- 2025 ---- .335B .200A .200A .289 +.020 .269 4 2030 ---- ---- ---- .211A .304 ---- ---- 2035 ---- ---- ---- .223A .320 ---- ---- 2040 ---- .389B .232A .232A .337 +.025 .312 2045 .348 .408B .244A .319A .354 +.026 6 .328 2050 ---- .428B .258A .258A .372 +.028 .344 2055 ---- .448B .270A .270A .391 +.030 .361 2060 ---- .470B .284A .284A .410 +.031 .379 2065 ---- .492B .298A .298A .430 +.033 .397 2070 ---- .515B .313A .313A .450 +.034 .416 2075 ---- .538B .328A .328A .471 +.035 .436 2080 ---- .563B .345A .345A .493 +.037 .456 2085 ---- .586B .362A .362A .516 +.039 .477 2090 ---- .614B .379A .379A .539 +.040 .499 2095 .455 .637B .399A .635B .563 +.042 3 .521 2100 ---- .664B .418A .418A .587 +.043 .544 2105 ---- .692B .438A .438A .613 +.045 .568 2110 .628 .720B .458A .719B .639 +.047 3 .592 2115 ---- .749B .479A .479A .666 +.048 .618 8 8 2120 .682 .780B .501A .636A .694 +.051 1 .643 2125 ---- .810B .523A .523A .722 +.052 .670 2130 ---- .841B .547A .547A .751 +.054 .697 2135 ---- .873B .570A .570A .781 +.056 .725 2140 ---- .905B .596A .596A .811 +.058 .753 2145 ---- .938B .620A .620A .843 +.060 .783 4 2150 ---- .972B .647A .647A .875 +.062 .813 2155 ---- 1.008B .674A .674A .907 +.064 .843 2160 ---- 1.042B .701A .701A .940 +.066 .874 2165 ---- 1.078B .730A .730A .974 +.068 .906 2170 ---- 1.114B .757A .757A 1.009 +.070 .939 2175 ---- 1.151B .788A .788A 1.044 +.072 .972 2180 ---- 1.188B .817A .817A 1.080 +.074 1.006 2185 ---- 1.226B .848A .848A 1.116 +.076 1.040 2190 ---- 1.240B .878A .878A 1.153 +.078 1.075 2195 ---- 1.280B .912A .912A 1.191 +.080 1.111 2200 ---- 1.342B .965A .965A 1.229 +.082 1.147 2205 ---- 1.359B 1.090A 1.090A 1.267 +.083 1.184 2210 ---- 1.399B 1.125A 1.125A 1.306 +.085 1.221 2215 ---- 1.441B 1.158A 1.158A 1.345 +.086 1.259 2220 ---- 1.478B 1.194A 1.194A 1.385 +.088 1.297 2225 ---- 1.541B 1.133A 1.133A 1.426 +.090 1.336 2230 ---- 1.561B 1.267A 1.267A 1.466 +.091 1.375 2235 ---- 1.602B 1.306A 1.306A 1.507 +.092 1.415 2240 ---- 1.647B 1.344A 1.344A 1.549 +.094 1.455 2245 ---- 1.690B 1.382A 1.382A 1.591 +.095 1.496 2250 ---- 1.750B 1.312A 1.312A 1.633 +.096 1.537 1 1 2255 ---- 1.778B 1.468A 1.468A 1.676 +.098 1.578 2260 ---- 1.822B 1.508A 1.508A 1.719 +.099 1.620 2265 ---- 1.867B 1.549A 1.549A 1.762 +.100 1.662 2270 ---- 1.912B 1.590A 1.590A 1.805 +.100 1.705 2275 ---- 1.981B 1.520A 1.520A 1.849 +.101 1.748 2280 ---- 2.002B 1.672A 1.672A 1.893 +.102 1.791 2285 ---- 2.048B 1.714A 1.714A 1.938 +.104 1.834 2290 ---- 2.093B 1.756A 1.756A 1.982 +.104 1.878 2295 ---- 2.130B 1.798A 1.798A 2.027 +.105 1.922 2300 ---- 2.200B 1.728A 1.728A 2.072 +.106 1.966 2305 ---- 2.223B 1.874A 1.874A 2.118 +.107 2.011 2310 ---- 2.269B 1.918A 1.918A 2.163 +.107 2.056 2315 ---- 2.316B 1.962A 1.962A 2.209 +.108 2.101 2320 ---- 2.361B 2.006A 2.006A 2.255 +.109 2.146 2325 ---- 2.440B 1.943A 1.943A 2.302 +.110 2.192 2330 ---- 2.455B 2.094A 2.094A 2.348 +.110 2.238 2335 ---- 2.503B 2.139A 2.139A 2.395 +.111 2.284 2340 ---- 2.550B 2.184A 2.184A 2.442 +.112 2.330 2345 ---- 2.597B 2.230A 2.230A 2.489 +.113 2.376 2350 ---- 2.670B 2.159A 2.159A 2.536 +.113 2.423 2375 ---- 2.910B 2.388A 2.388A 2.774 +.115 2.659 2400 ---- 3.141B 2.629A 2.629A 3.015 +.118 2.897 2425 ---- 3.369B 2.860A 2.860A 3.257 +.118 3.139 2450 ---- 3.613B 3.102A 3.102A 3.502 +.120 3.382 2475 ---- 3.859B 3.344A 3.344A 3.747 +.120 3.627 2500 ---- 4.105B 3.730A 3.730A 3.993 +.121 3.872 2525 ---- 4.353B 3.975A 3.975A 4.240 +.121 4.119 2550 ---- 4.600B 4.221A 4.221A 4.488 +.122 4.366 2575 ---- 4.848B 4.468A 4.468A 4.736 +.123 4.613 2600 ---- 5.097B 4.717A 4.717A 4.984 +.123 4.861 2625 ---- 5.346B 4.965A 4.965A 5.233 +.123 5.110 2650 ---- 5.596B 5.213A 5.213A 5.482 +.124 5.358 2675 ---- 5.845B 5.461A 5.461A 5.732 +.125 5.607 2700 ---- 6.096B 5.710A 5.710A 5.981 +.125 5.856 2725 ---- 6.345B 5.961A 5.961A 6.231 +.125 6.106 2750 ---- 6.595B 6.210A 6.210A 6.481 +.126 6.355 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***