FINAL PRE-CLEARING PRICES AS OF 10/06/23 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 1819.0 1831.8 1809.4 1827.8A 1830.2 +13.6 390 1816.6 393 509 NOV23 1826.2 1840.2 1815.3 1834.4A 1836.7 +13.5 651 1823.2 431 1215 DEC23 1834.3 1849.0 1823.5 1847.0 1845.2 +13.4 224544 1831.8 172464 368064 FEB24 1853.3 1867.9B 1842.5 1864.5A 1864.4 +13.6 9559 1850.8 5669 32985 APR24 1873.0 1886.3 1861.7 1884.3B 1882.9 +13.7 3717 1869.2 3583 14575 JUN24 1891.0 1903.4 1879.5A 1899.2A 1901.6 +14.0 1077 1887.6 991 8772 AUG24 1908.9 1920.3 1900.1 1921.7B 1919.4 +14.5 273 1904.9 554 3364 OCT24 1935.7 1937.9 1935.7 1938.4B 1937.3 +15.2 33 1922.1 151 473 DEC24 1941.2 1955.1 1933.9 1952.9A 1955.2 +15.6 67 1939.6 131 2035 FEB25 ---- ---- ---- 1974.6B 1972.7 +15.8 4 1956.9 32 APR25 ---- ---- ---- 1988.6B 1989.0 +15.7 1973.3 16 JUN25 ---- ---- ---- 2005.6B 2004.8 +15.7 1989.1 605 AUG25 ---- ---- ---- ---- 2023.3 +15.7 2007.6 DEC25 ---- ---- ---- ---- 2050.9 +15.7 2035.2 196 JUN26 ---- ---- ---- ---- 2092.6 +15.7 2076.9 DEC26 ---- ---- ---- ---- 2141.9 +15.7 2126.2 2 JUN27 ---- ---- ---- ---- 2157.7 +15.7 2142.0 DEC27 ---- ---- ---- ---- 2181.4 +15.7 2165.7 4 JUN28 ---- ---- ---- ---- 2193.1 +15.7 2177.4 2 DEC28 ---- ---- ---- ---- 2212.6 +15.7 2196.9 JUN29 ---- ---- ---- ---- 2224.3 +15.7 2208.6 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 .1 .0 .1B .0 .0 985 .0 FEB24 .0 .0 -.1 -.1 .0 .0 366 .0 APR24 .0 .0 .0 .0 .0 .0 145 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures OCT23 20.985 21.035 20.925 20.835A 21.540 +.692 15 20.848 117 134 NOV23 21.040 21.660B 20.865A 21.625A 21.617 +.691 290 20.926 199 471 DEC23 21.120 21.780 20.940 21.765 21.723 +.704 82069 21.019 57838 108937 JAN24 21.180 21.845 21.115 21.780A 21.836 +.707 45 21.129 96 506 MAR24 21.460 22.105 21.260 22.105 22.052 +.713 3595 21.339 3938 12575 MAY24 21.630 22.330B 21.550A 22.225A 22.282 +.724 1430 21.558 681 3823 JUL24 21.860 22.515 21.765A 22.450A 22.503 +.733 526 21.770 75 1045 SEP24 ---- ---- ---- 22.765B 22.727 +.733 34 21.994 37 324 DEC24 ---- ---- ---- 22.980B 23.031 +.734 3 22.297 12 182 JAN25 ---- ---- ---- 22.895B 23.139 +.734 22.405 MAR25 ---- ---- ---- 22.995B 23.328 +.734 22.594 MAY25 ---- ---- ---- 23.015B 23.535 +.734 22.801 JUL25 ---- ---- ---- 23.045B 23.172 +.734 22.438 5 DEC25 ---- ---- ---- 23.120B 23.284 +.734 22.550 JUL26 ---- ---- ---- ---- 24.075 +.734 23.341 5 DEC26 ---- ---- ---- ---- 24.177 +.734 23.443 JUL27 ---- ---- ---- 23.570B 24.285 +.734 23.551 DEC27 ---- ---- ---- 23.750B 24.387 +.734 23.653 JUL28 ---- ---- ---- 23.800B 24.495 +.734 23.761 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures OCT23 ---- ---- ---- 21.590B 21.540 +.692 20.848 130 NOV23 21.035 21.680 20.910A 21.655B 21.617 +.691 313 20.926 228 427 DEC23 21.130 21.780 20.945 21.770 21.723 +.704 14565 21.019 10074 8130 JAN24 21.265 21.895 21.125A 21.790A 21.836 +.707 56 21.129 40 113 MAR24 21.445 22.095B 21.265 22.090B 22.052 +.713 113 21.339 111 302 MAY24 21.620 22.320 21.505A 22.310B 22.282 +.724 15 21.558 11 80 JUL24 22.015 22.500 21.900 22.545B 22.503 +.733 14 21.770 27 31 SEP24 ---- ---- ---- 22.650B 22.727 +.733 21.994 DEC24 ---- ---- ---- ---- 23.031 +.734 22.297 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option CALL 1225 ---- 623.00B 599.50A 623.00B 620.20 +13.40 606.80 1250 ---- 598.10B 574.50A 598.10B 595.20 +13.40 581.80 1275 ---- 573.10B 549.50A 573.00B 570.20 +13.40 556.80 1300 ---- 548.10B 524.50A 548.10B 545.20 +13.40 531.80 1325 ---- 523.10B 499.60A 523.00B 520.20 +13.40 506.80 1350 ---- 498.10B 474.60A 498.10B 495.20 +13.40 481.80 1375 ---- 473.10B 449.60A 473.10B 470.20 +13.40 456.80 1400 ---- 448.10B 424.50A 448.10B 445.20 +13.40 431.80 1420 ---- 428.00B 404.50A 428.00B 425.20 +13.40 411.80 1425 ---- 423.00B 399.50A 423.00B 420.20 +13.40 406.80 1430 ---- 418.00B 394.50A 418.00B 415.20 +13.40 401.80 1440 ---- 408.10B 384.50A 408.10B 405.20 +13.40 391.80 1450 ---- 398.10B 374.50A 398.10B 395.20 +13.40 381.80 1460 ---- 388.10B 364.60A 388.10B 385.20 +13.40 371.80 1470 ---- 378.10B 354.60A 378.10B 375.20 +13.40 361.80 1475 ---- 373.10B 349.60A 373.10B 370.20 +13.40 356.80 1480 ---- 368.10B 344.60A 368.00B 365.20 +13.40 351.80 1490 ---- 358.10B 334.60A 358.00B 355.20 +13.40 341.80 1500 ---- 348.10B 324.60A 348.10B 345.20 +13.40 331.80 1510 ---- 338.10B 314.60A 338.10B 335.20 +13.40 321.80 1515 ---- 333.10B 309.60A 333.10B 330.20 +13.40 316.80 1520 ---- 328.10B 304.60A 328.10B 325.20 +13.40 311.80 1525 ---- 323.10B 299.60A 323.10B 320.20 +13.40 306.80 1530 ---- 318.10B 294.60A 318.10B 315.20 +13.40 301.80 1535 ---- 313.10B 289.60A 313.00B 310.20 +13.40 296.80 1540 ---- 308.20B 284.60A 308.00B 305.20 +13.40 291.80 1545 ---- 303.10B 279.60A 303.10B 300.20 +13.40 286.80 1550 ---- 298.10B 273.80A 298.10B 295.20 +13.40 281.80 1555 ---- 293.10B 269.60A 293.10B 290.20 +13.40 276.80 1560 ---- 288.10B 264.60A 288.10B 285.20 +13.30 271.90 1565 ---- 283.10B 259.60A 283.10B 280.20 +13.30 266.90 1570 ---- 278.10B 254.60A 278.10B 275.20 +13.30 261.90 1575 ---- 273.10B 248.90A 273.10B 270.20 +13.30 256.90 1580 ---- 268.10B 244.60A 268.10B 265.20 +13.30 251.90 1585 ---- 263.20B 239.70A 263.10B 260.20 +13.30 246.90 1590 ---- 258.20B 234.70A 258.20B 255.20 +13.30 241.90 1595 ---- 253.20B 229.70A 253.20B 250.20 +13.30 236.90 1600 ---- 248.70B 224.00A 248.70B 245.20 +13.20 232.00 1605 ---- 243.20B 219.70A 243.20B 240.30 +13.30 227.00 1610 ---- 238.20B 214.70A 238.20B 235.30 +13.30 222.00 1615 ---- 233.30B 209.70A 233.10B 230.30 +13.30 217.00 1620 ---- 228.30B 204.80A 228.30B 225.30 +13.30 212.00 1625 ---- 223.80B 199.10A 223.80B 220.30 +13.20 207.10 1630 ---- 218.30B 194.70A 218.20B 215.30 +13.20 202.10 1635 ---- 213.30B 189.70A 213.30B 210.30 +13.20 197.10 1640 ---- 208.20B 184.80A 208.20B 205.40 +13.30 192.10 1645 ---- 203.30B 179.80A 203.20B 200.40 +13.20 187.20 1650 ---- 198.90B 174.20A 198.90B 195.40 +13.20 182.20 1655 ---- 193.30B 169.90A 193.30B 190.40 +13.20 177.20 1 1660 ---- 188.40B 164.90A 188.40B 185.40 +13.10 172.30 1665 ---- 183.50B 160.00A 183.40B 180.40 +13.10 167.30 1670 ---- 178.50B 155.00A 178.50B 175.50 +13.10 162.40 8 1675 ---- 174.00B 149.50A 174.00B 170.50 +13.10 157.40 1680 ---- 168.60B 145.20A 168.60B 165.50 +13.00 152.50 1685 ---- 163.60B 140.30A 163.60B 160.60 +13.10 147.50 1690 ---- 158.70B 135.30A 158.70B 155.60 +13.00 142.60 1695 ---- 153.80B 130.40A 153.80B 150.60 +12.90 137.70 1700 148.20 149.20B 125.00A 143.60A 145.70 +12.90 1 132.80 1705 ---- 143.80B 120.70A 143.80B 140.80 +12.90 127.90 1710 ---- 138.90B 115.80A 138.90B 135.90 +12.90 123.00 2 1715 ---- 133.90B 110.90A 133.90B 131.00 +12.80 118.20 1720 ---- 129.00B 106.10A 129.00B 126.10 +12.80 113.30 1725 ---- 124.60B 100.80A 124.60B 121.20 +12.70 108.50 1 1730 ---- 119.20B 96.50A 119.20B 116.30 +12.60 103.70 1735 ---- 114.30B 91.80A 114.30B 111.40 +12.40 99.00 1740 ---- 109.50B 87.10A 109.50B 106.50 +12.30 94.20 1745 ---- 104.60B 82.00A 104.60B 101.60 +12.10 89.50 1750 ---- 100.30B 77.40A 100.30B 96.80 +11.90 84.90 15 1755 ---- 95.00B 72.90A 95.00B 92.00 +11.70 80.30 1760 ---- 90.30B 68.40A 90.30B 87.30 +11.60 75.70 1765 ---- 85.50B 64.00A 85.50B 82.60 +11.40 71.20 1770 ---- 81.40B 59.70A 81.30B 77.90 +11.10 66.80 1775 72.90 76.80B 55.50A 76.80B 73.40 +10.90 1 62.50 12 1780 ---- 72.20B 51.40A 72.20B 68.80 +10.60 58.20 1 1785 ---- 67.70B 47.40A 67.70B 64.30 +10.20 54.10 2 1790 ---- 63.30B 43.60A 63.30B 59.90 +9.90 50.00 1 1795 ---- 58.90B 39.70A 58.90B 55.60 +9.50 46.10 2 1800 43.00 54.70B 36.20A 45.40A 51.40 +9.10 11 42.30 11 16 1805 ---- 50.50B 32.80A 50.50B 47.30 +8.60 38.70 2 1810 38.10 46.50B 29.50A 43.80B 43.40 +8.20 4 35.20 4 34 1815 ---- 42.60B 26.50A 42.60B 39.60 +7.80 31.80 14 14 1820 30.40 38.90B 23.60A 38.90B 35.90 +7.20 76 28.70 1 15 1825 23.00 35.30B 20.70 35.30B 32.50 +6.80 39 25.70 35 44 1830 24.00 31.90B 18.40A 27.90A 29.20 +6.20 139 23.00 142 144 1835 23.30 28.70B 16.10A 24.90A 26.10 +5.70 268 20.40 154 235 1840 20.70 25.70B 14.10A 22.20A 23.20 +5.10 118 18.10 34 318 1845 14.00 22.90B 12.30A 19.60A 20.60 +4.70 392 15.90 45 354 1850 15.80 20.40B 10.60 18.70B 18.20 +4.20 451 14.00 592 574 1855 14.50 18.00B 9.30A 15.30A 16.00 +3.70 166 12.30 33 609 1860 12.10 16.00 8.00A 13.50A 14.00 +3.30 550 10.70 50 331 1865 7.40 14.10 6.90A 11.80A 12.20 +2.90 106 9.30 600 703 1870 7.20 12.30B 5.90A 10.90 10.70 +2.60 133 8.10 73 625 1875 7.60 10.70 5.20A 9.60B 9.30 +2.30 679 7.00 172 723 1880 6.90 9.30 4.50A 8.20B 8.00 +2.00 123 6.00 61 941 1885 6.10 8.10B 3.80A 8.10B 7.00 +1.80 15 5.20 11 794 1890 4.90 7.10 3.30A 6.70B 6.00 +1.50 142 4.50 17 405 1895 4.50 6.10B 2.90A 5.60B 5.20 +1.30 12 3.90 49 661 1900 4.00 5.30 2.50 4.40A 4.50 +1.10 388 3.40 80 2438 1905 3.30 4.60B 2.30A 4.60B 3.90 +1.00 35 2.90 4 1284 1910 2.20 4.00 2.00 3.40A 3.40 +.80 29 2.60 8 661 1915 3.00 3.50 1.80A 2.90A 3.00 +.80 62 2.20 3 261 1920 1.50 3.00B 1.50 2.70B 2.70 +.70 21 2.00 37 826 1925 2.00 2.70B 1.40A 2.30A 2.40 +.60 23 1.80 3 2757 1930 1.20 2.30B 1.20 2.00A 2.10 +.50 34 1.60 16 2158 1935 1.10 2.10B 1.10 2.10B 1.90 +.50 7 1.40 41 859 1940 1.60 1.90B 1.10A 1.90B 1.70 +.40 5 1.30 30 1490 1945 .90 1.70B .90 1.50A 1.50 +.40 4 1.10 670 1950 .80 1.50 .80 1.40A 1.40 +.40 84 1.00 27 2318 1955 ---- 1.40B ---- 1.40B 1.30 +.40 1 .90 23 591 1960 1.00 1.20B .80A 1.20B 1.20 +.30 152 .90 4 1339 1965 .90 1.10 .70 1.00A 1.10 +.30 10 .80 7 1198 1970 .60 1.00B .60 1.00B 1.00 +.30 2 .70 40 1419 1975 .70 1.00B .70 1.00B .90 +.20 239 .70 41 1669 1980 .70 .90B .60 .90B .90 +.30 3 .60 7 1905 1985 .60 .80 .60 .80 .80 +.20 2 .60 56 499 1990 .80 .80 .70 .70 .80 +.20 4 .60 1 1015 1995 .60 .70B .50A .50A .70 +.20 3 .50 2 693 2000 .50 .80 .50 .70 .70 +.20 35 .50 16 4805 2005 ---- .60B ---- .60B .60 +.10 .50 1 399 2010 .60 .60 .60 .60 .60 +.10 1 .50 728 2015 ---- .50B ---- .50B .60 +.20 .40 1048 2020 .40 .60 .40 .50A .50 +.10 4 .40 747 2025 .40 .50B .40 .50B .50 +.10 229 .40 3 2477 2030 .40 .40 .40 .40 .50 +.10 2 .40 1 902 2035 ---- .40B ---- .40B .40 +.10 25 .30 112 1469 2040 ---- .40B ---- .40B .40 +.10 .30 36 1997 2045 ---- ---- ---- ---- .40 +.10 .30 1 2417 2050 .30 .40 .30 .40 .40 +.10 2 .30 9 6034 2055 .40 .40 .40 .40 .30 .00 3 .30 393 2060 ---- ---- ---- ---- .30 .00 .30 1146 2065 ---- ---- ---- ---- .30 .00 .30 292 2070 ---- ---- ---- ---- .30 .00 .30 397 2075 ---- ---- ---- ---- .30 .00 .30 1 1100 2080 .30 .30 .20A .20A .30 .00 2 .30 410 2085 ---- ---- .20A .20A .20 -.10 .30 154 2090 ---- ---- ---- ---- .20 .00 .20 149 2095 ---- ---- ---- ---- .20 .00 5 .20 167 1418 2100 ---- ---- ---- ---- .20 .00 .20 4148 2105 ---- ---- ---- ---- .20 .00 .20 277 2110 ---- ---- ---- ---- .20 .00 .20 251 2115 ---- ---- ---- ---- .20 .00 .20 166 2120 ---- ---- ---- ---- .20 .00 .20 237 2125 ---- ---- ---- ---- .20 +.10 .10 749 2130 ---- ---- ---- ---- .20 +.10 .10 261 2135 ---- ---- ---- ---- .20 +.10 .10 97 2140 .10 .10 .10 .10 .10 .00 2 .10 71 2145 ---- ---- ---- ---- .10 .00 .10 1 18 2150 ---- ---- ---- ---- .10 .00 .10 1 1896 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 12 2190 ---- ---- ---- ---- .10 .00 25 .10 90 2195 ---- ---- ---- ---- .10 .00 .10 71 2200 ---- ---- ---- ---- .10 .00 .10 2577 2205 ---- ---- ---- ---- .10 .00 .10 13 2210 ---- ---- ---- ---- .10 .00 .10 15 2215 ---- ---- ---- ---- .10 .00 .10 88 2220 ---- ---- ---- ---- .10 .00 .10 40 2225 ---- ---- ---- ---- .10 .00 .10 236 2230 ---- ---- ---- ---- .10 .00 .10 16 2235 ---- ---- ---- ---- .10 .00 .10 1 65 2240 ---- ---- ---- ---- .10 .00 .10 49 2245 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 8 41 2295 ---- ---- ---- ---- .10 .00 .10 1 14 2300 ---- ---- ---- ---- .10 .00 .10 1 1984 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 ---- 947.80B 924.70A 947.80B 945.20 +13.40 931.80 925 ---- 922.90B 899.70A 922.90B 920.20 +13.40 906.80 950 ---- 897.90B 874.70A 897.90B 895.20 +13.40 881.80 975 ---- 872.80B 849.70A 872.80B 870.20 +13.40 856.80 1000 ---- 847.90B 824.70A 847.90B 845.20 +13.40 1 831.80 2 1025 ---- 822.90B 799.70A 822.90B 820.20 +13.40 806.80 1050 ---- 797.90B 774.70A 797.90B 795.20 +13.40 781.80 1075 ---- 772.80B 749.70A 772.80B 770.20 +13.40 756.80 1080 ---- 767.90B 744.70A 767.90B 765.20 +13.40 751.80 1090 ---- 757.90B 734.70A 757.90B 755.20 +13.40 741.80 1100 ---- 747.90B 724.70A 747.90B 745.20 +13.40 731.80 1110 ---- 737.80B 714.70A 737.80B 735.20 +13.40 721.80 1120 ---- 727.80B 704.70A 727.80B 725.20 +13.40 711.80 1125 ---- 722.90B 699.70A 722.90B 720.20 +13.40 706.80 1130 ---- 717.90B 694.70A 717.90B 715.20 +13.40 701.80 1140 ---- 707.90B 684.70A 707.90B 705.20 +13.40 691.80 1150 ---- 697.90B 674.70A 697.90B 695.20 +13.40 681.80 1160 ---- 687.90B 664.70A 687.90B 685.20 +13.40 671.80 1170 ---- 677.90B 654.70A 677.90B 675.20 +13.40 661.80 1175 ---- 672.90B 649.70A 672.80B 670.20 +13.40 656.80 1180 ---- 667.90B 644.70A 667.90B 665.20 +13.40 651.80 1185 ---- 662.90B 639.70A 662.90B 660.20 +13.40 646.80 1190 ---- 657.90B 634.70A 657.90B 655.20 +13.40 641.80 1195 ---- 652.90B 629.70A 652.90B 650.20 +13.40 636.80 1200 ---- 648.00B 624.70A 648.00B 645.20 +13.40 631.80 1205 ---- 642.90B 619.70A 642.90B 640.20 +13.40 626.80 1210 ---- 637.90B 614.70A 637.90B 635.20 +13.40 621.80 1215 ---- 632.90B 609.70A 632.90B 630.20 +13.40 616.80 1220 ---- 627.90B 604.70A 627.90B 625.20 +13.40 611.80 1225 ---- 622.90B 599.70A 622.90B 620.20 +13.40 606.80 1230 ---- 617.90B 594.70A 617.90B 615.20 +13.40 601.80 1235 ---- 612.90B 589.70A 612.90B 610.20 +13.40 596.80 1240 ---- 607.90B 584.70A 607.90B 605.20 +13.40 591.80 1245 ---- 602.90B 579.70A 602.90B 600.20 +13.40 586.80 1250 ---- 598.00B 574.70A 598.00B 595.20 +13.40 581.80 1255 ---- 592.80B 569.70A 592.80B 590.20 +13.40 576.80 1260 ---- 587.90B 564.70A 587.90B 585.20 +13.40 571.80 1265 ---- 582.90B 559.70A 582.90B 580.20 +13.40 566.80 1270 ---- 577.90B 554.70A 577.90B 575.20 +13.40 561.80 1275 ---- 572.90B 549.70A 572.90B 570.20 +13.40 556.80 1280 ---- 567.90B 544.70A 567.90B 565.20 +13.40 551.80 1285 ---- 562.90B 539.70A 562.90B 560.20 +13.40 546.80 1290 ---- 557.90B 534.70A 557.90B 555.20 +13.40 541.80 1295 ---- 552.90B 529.70A 552.90B 550.20 +13.40 536.80 1300 ---- 548.00B 524.70A 548.00B 545.20 +13.40 531.80 1305 ---- 542.90B 519.80A 542.90B 540.20 +13.40 526.80 1310 ---- 537.90B 514.70A 537.90B 535.20 +13.40 521.80 1315 ---- 533.00B 509.70A 533.00B 530.20 +13.40 516.80 1320 ---- 528.00B 504.70A 528.00B 525.20 +13.40 511.80 1325 ---- 522.90B 499.70A 522.90B 520.20 +13.40 506.80 1330 ---- 517.90B 494.70A 517.90B 515.20 +13.40 501.80 1335 ---- 512.90B 489.70A 512.90B 510.20 +13.40 496.80 1340 ---- 507.90B 484.70A 507.90B 505.20 +13.40 491.80 1345 ---- 503.00B 479.70A 503.00B 500.20 +13.40 486.80 1350 ---- 497.90B 474.70A 497.90B 495.20 +13.40 481.80 1355 ---- 493.00B 469.70A 493.00B 490.20 +13.40 476.80 1360 ---- 488.00B 464.70A 488.00B 485.20 +13.40 471.80 1365 ---- 483.00B 459.70A 483.00B 480.20 +13.40 466.80 1370 ---- 477.90B 454.80A 477.90B 475.20 +13.40 461.80 1375 ---- 472.90B 449.80A 472.90B 470.20 +13.40 456.80 1380 ---- 467.90B 444.70A 467.90B 465.20 +13.40 451.80 1385 ---- 462.90B 439.70A 462.90B 460.20 +13.40 446.80 1390 ---- 457.90B 434.70A 457.90B 455.20 +13.40 441.80 1395 ---- 452.90B 429.60A 452.90B 450.20 +13.40 436.80 1400 ---- 447.90B 424.60A 447.90B 445.20 +13.40 32 431.80 1405 ---- 442.90B 419.60A 442.90B 440.20 +13.40 426.80 1410 ---- 437.90B 414.60A 437.90B 435.20 +13.40 421.80 1415 ---- 432.90B 409.60A 432.90B 430.20 +13.40 416.80 1420 ---- 427.90B 404.60A 427.90B 425.20 +13.40 411.80 1425 ---- 422.90B 399.60A 422.90B 420.20 +13.40 406.80 1430 ---- 417.90B 394.60A 417.90B 415.20 +13.40 401.80 1435 ---- 413.00B 389.70A 413.00B 410.20 +13.40 396.80 1440 ---- 408.00B 384.70A 408.00B 405.20 +13.40 391.80 1445 ---- 403.00B 379.70A 403.00B 400.20 +13.40 386.80 1450 ---- 397.90B 374.60A 397.90B 395.20 +13.40 381.80 1455 ---- 393.00B 369.80A 393.00B 390.20 +13.40 376.80 1460 ---- 388.00B 364.80A 388.00B 385.20 +13.40 371.80 1465 ---- 383.00B 359.60A 383.00B 380.20 +13.40 366.80 1470 ---- 377.90B 354.60A 377.90B 375.20 +13.40 361.80 1475 ---- 373.00B 349.60A 373.00B 370.20 +13.40 356.80 1480 ---- 368.00B 344.60A 368.00B 365.20 +13.40 351.80 1485 ---- 363.00B 339.60A 363.00B 360.20 +13.40 346.80 1490 ---- 357.90B 334.60A 357.90B 355.20 +13.40 341.80 1495 ---- 353.00B 329.60A 353.00B 350.20 +13.40 336.80 1500 ---- 348.00B 324.60A 348.00B 345.20 +13.40 331.80 1505 ---- 343.00B 319.70A 343.00B 340.20 +13.40 326.80 1510 ---- 337.90B 314.70A 337.90B 335.20 +13.40 321.80 1515 ---- 333.00B 309.70A 332.90B 330.20 +13.40 316.80 1520 ---- 328.00B 304.70A 327.90B 325.20 +13.40 311.80 1525 ---- 323.00B 299.70A 322.90B 320.20 +13.40 306.80 1530 ---- 317.90B 294.70A 317.90B 315.20 +13.40 301.80 1535 ---- 313.00B 289.70A 313.00B 310.20 +13.40 296.80 1540 ---- 308.00B 284.70A 308.00B 305.20 +13.40 291.80 1545 ---- 303.00B 279.70A 303.00B 300.20 +13.40 286.80 1550 ---- 297.90B 273.80A 297.90B 295.20 +13.40 281.80 1555 ---- 292.60B 270.20A 292.50B 290.20 +13.40 276.80 1560 ---- 287.60B 265.10A 287.50B 285.20 +13.40 271.80 1565 ---- 282.60B 260.10A 282.50B 280.20 +13.40 266.80 1570 ---- 277.60B 255.20A 277.60B 275.20 +13.30 261.90 1575 252.00 273.60B 248.90A 273.60B 270.20 +13.30 1 256.90 1580 ---- 267.70B 245.20A 267.70B 265.20 +13.30 251.90 1585 ---- 262.60B 240.30A 262.60B 260.20 +13.30 246.90 1590 ---- 257.60B 235.30A 257.60B 255.20 +13.20 242.00 1595 ---- 252.70B 230.30A 252.70B 250.30 +13.30 237.00 1600 237.50 248.70B 224.10A 243.00A 245.30 +13.30 41 232.00 97 1605 ---- 242.80B 220.40A 242.80B 240.30 +13.20 227.10 1610 ---- 237.80B 215.50A 237.80B 235.30 +13.20 222.10 1615 ---- 232.90B 210.60A 232.90B 230.40 +13.20 217.20 1620 ---- 228.00B 205.70A 228.00B 225.40 +13.10 212.30 1625 210.40 223.90B 199.50A 218.20A 220.50 +13.20 11 207.30 50 1630 ---- 218.00B 195.80A 218.00B 215.50 +13.10 202.40 1635 ---- 213.10B 190.90A 213.10B 210.60 +13.10 197.50 1640 ---- 208.10B 186.00A 208.10B 205.60 +13.00 192.60 1645 ---- 203.20B 181.20A 203.20B 200.70 +13.00 187.70 1650 177.30 199.10B 175.10A 193.50A 195.70 +12.90 10 182.80 234 1655 ---- 193.30B 171.40A 193.30B 190.80 +12.90 177.90 1660 ---- 188.40B 166.60A 188.40B 185.90 +12.80 173.10 1665 ---- 183.50B 161.80A 183.50B 181.00 +12.80 168.20 1670 ---- 178.70B 157.00A 178.70B 176.10 +12.70 163.40 1675 174.70 174.70 151.10A 169.10A 171.20 +12.60 2 158.60 15 1680 ---- 168.90B 147.50A 168.90B 166.40 +12.60 153.80 1685 ---- 164.10B 142.70A 164.10B 161.50 +12.50 149.00 1690 ---- 159.20B 138.00A 159.20B 156.70 +12.40 144.30 1695 ---- 154.40B 133.30A 154.40B 151.80 +12.20 139.60 1700 138.60 150.50B 127.60A 145.00A 147.10 +12.20 10 134.90 1 1433 1705 ---- 144.80B 123.00A 144.80B 142.30 +12.10 130.20 1710 ---- 140.10B 118.40A 140.10B 137.50 +11.90 125.60 1715 ---- 135.40B 113.90A 135.40B 132.80 +11.80 121.00 1720 ---- 130.70B 109.40A 130.70B 128.10 +11.70 116.40 1725 ---- 126.90B 105.00A 126.90B 123.50 +11.60 111.90 18 1730 ---- 121.40B 100.60A 121.40B 118.80 +11.30 107.50 1735 106.60 117.70B 96.30A 96.30A 114.30 +11.20 1 103.10 1740 111.80 113.10B 92.00A 112.40B 109.70 +11.00 1 98.70 1 1745 107.30 108.60B 87.80A 107.80B 105.20 +10.80 1 94.40 1750 93.60 104.10B 83.70A 98.90A 100.80 +10.60 55 90.20 4 1029 1755 ---- 99.80B 79.60A 99.80B 96.40 +10.40 86.00 1760 ---- 95.40B 75.70A 95.40B 92.00 +10.10 81.90 1765 ---- 91.10B 71.80A 91.10B 87.80 +9.90 77.90 1770 ---- 86.90B 68.00A 86.80B 83.60 +9.70 73.90 2 1775 81.90 82.70B 64.30A 77.70A 79.40 +9.30 2 70.10 131 1780 ---- 78.60B 60.60A 78.60B 75.40 +9.10 66.30 1785 ---- 74.70B 57.20A 74.70B 71.40 +8.70 62.70 2 1790 ---- 70.70B 53.70A 70.70B 67.50 +8.40 59.10 1 1795 51.70 66.90B 50.40A 66.90B 63.80 +8.20 4 55.60 3 1800 54.70 63.20B 47.20A 61.80B 60.10 +7.90 71 52.20 207 5948 1805 ---- 59.60B 44.10A 59.60B 56.50 +7.50 49.00 3 1810 43.00 56.00B 41.10A 56.00B 53.00 +7.20 4 45.80 2 20 1815 ---- 52.60B 38.30A 52.60B 49.70 +6.90 42.80 2 5 1820 ---- 49.30B 35.50A 49.30B 46.50 +6.60 39.90 5 6 1825 38.60 46.20B 32.90A 42.30A 43.40 +6.30 25 37.10 10 113 1830 35.40 43.10B 30.50A 43.10B 40.40 +5.90 11 34.50 451 523 1835 35.00 40.20B 28.10A 38.80B 37.60 +5.60 1024 32.00 115 333 1840 32.60 37.40B 26.00A 35.60B 34.90 +5.30 440 29.60 34 230 1845 27.80 34.80B 23.90A 31.60A 32.30 +4.90 184 27.40 169 421 1850 27.00 32.30 21.90A 29.20A 29.90 +4.60 1011 25.30 579 2707 1855 27.00 29.90B 20.20A 28.30B 27.70 +4.40 5 23.30 3 34 1860 22.50 27.60B 18.50A 26.00B 25.50 +4.00 137 21.50 48 627 1865 25.30 25.50B 17.10A 24.00B 23.50 +3.70 19 19.80 44 184 1870 19.10 23.60B 15.60A 21.20A 21.70 +3.50 27 18.20 12 526 1875 16.90 21.80B 14.30A 21.80B 20.00 +3.30 137 16.70 290 1527 1880 15.50 20.20 13.10A 18.00A 18.40 +3.00 65 15.40 206 629 1885 18.20 18.50B 12.00A 16.60A 16.90 +2.80 3 14.10 4 901 1890 13.50 17.00B 11.00 15.30A 15.50 +2.60 51 12.90 5 1092 1895 10.20 15.70B 10.10A 15.70B 14.30 +2.40 11 11.90 11 2238 1900 11.20 14.40B 9.20 12.90A 13.10 +2.20 1023 10.90 972 3737 1905 9.70 13.30B 8.50A 11.80A 12.10 +2.10 10 10.00 18 910 1910 9.80 12.30B 7.80A 12.30B 11.10 +1.90 341 9.20 46 837 1915 9.40 11.30B 7.20A 11.20B 10.20 +1.80 29 8.40 5 633 1920 7.10 10.40B 6.60A 10.30B 9.40 +1.70 15 7.70 68 1175 1925 7.90 9.60B 6.10A 8.50A 8.70 +1.60 549 7.10 674 3121 1930 6.10 8.80B 5.70A 8.20B 8.00 +1.50 1064 6.50 21 1591 1935 6.60 8.10B 5.20A 7.30A 7.40 +1.40 113 6.00 9 386 1940 5.90 7.50B 4.90A 6.50A 6.80 +1.20 70 5.60 28 1033 1945 5.10 7.00 4.50A 6.20A 6.30 +1.20 15 5.10 10 2817 1950 5.10 6.50 4.20 5.90B 5.90 +1.20 668 4.70 1754 12444 1955 4.80 6.00B 3.90A 5.30A 5.40 +1.00 36 4.40 42 477 1960 4.50 5.50B 3.60A 5.10B 5.10 +1.00 873 4.10 31 3147 1965 3.90 5.20B 3.40A 4.50A 4.70 +.90 171 3.80 22 449 1970 4.50 4.80 3.20A 4.40B 4.40 +.90 72 3.50 83 2251 1975 3.20 4.50B 3.00A 4.00A 4.10 +.80 34 3.30 15 2081 1980 2.80 4.10B 2.80 4.10B 3.80 +.80 3 3.00 1555 1985 3.10 3.80B 2.60A 3.80B 3.60 +.80 3 2.80 1 1458 1990 2.60 3.60B 2.50A 2.50A 3.40 +.70 2 2.70 3 1353 1995 2.30 3.40B 2.30 3.40B 3.20 +.70 6 2.50 111 1110 2000 2.30 3.20B 2.10 2.90A 3.00 +.70 267 2.30 541 9670 2005 2.20 3.00 2.10A 2.70 2.80 +.60 14 2.20 33 732 2010 2.20 2.80B 2.00A 2.80B 2.60 +.50 54 2.10 11 1049 2015 2.10 2.80 1.90A 2.50A 2.50 +.50 74 2.00 19 1666 2020 2.40 2.50B 1.80A 2.30 2.40 +.50 10 1.90 5 747 2025 2.20 2.30 1.70A 2.20A 2.20 +.40 12 1.80 9 1974 2030 2.00 2.30 1.60A 2.10A 2.10 +.40 20 1.70 26 2175 2035 ---- 2.10B ---- 2.10B 2.00 +.40 5 1.60 1224 2040 ---- 2.00B ---- 2.00B 1.90 +.40 1.50 672 2045 ---- 1.90B ---- 1.90B 1.80 +.40 1.40 1038 2050 1.40 1.80B 1.40 1.80B 1.70 +.30 65 1.40 215 5118 2055 1.50 1.70B 1.30A 1.30A 1.60 +.30 5 1.30 134 2060 ---- 1.60B ---- 1.60B 1.50 +.30 29 1.20 8 362 2065 ---- 1.50B ---- 1.50B 1.50 +.30 26 1.20 1 773 2070 1.20 1.50B 1.20 1.50B 1.40 +.30 3 1.10 344 2075 1.10 1.40B 1.10 1.40B 1.40 +.30 1 1.10 31 3159 2080 1.30 1.30 1.30 1.10A 1.30 +.30 1 1.00 22 766 2085 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 1 355 2090 ---- 1.20B ---- 1.20B 1.20 +.20 1 1.00 2 254 2095 1.20 1.20 1.20 1.20 1.20 +.30 1 .90 342 2100 1.20 1.20 1.20 1.10A 1.10 +.20 77 .90 46 15044 2105 .90 1.10B .90 1.10B 1.10 +.20 5 .90 115 2110 ---- 1.00B ---- 1.00B 1.00 +.20 56 .80 477 2115 ---- 1.00B ---- 1.00B 1.00 +.20 .80 877 2120 ---- .90B ---- .90B 1.00 +.20 .80 1 3127 2125 ---- .90B ---- .90B .90 +.20 5 .70 58 1304 2130 ---- .90B ---- .90B .90 +.20 23 .70 1 2284 2135 ---- .80B ---- .80B .90 +.20 1 .70 597 2140 ---- .80B ---- .80B .80 +.10 .70 10 88 2145 ---- .80B ---- .80B .80 +.20 .60 177 2150 ---- .70B ---- .70B .80 +.20 .60 3 3840 2155 ---- .70B ---- .70B .70 +.10 .60 257 2160 .70 .70 .70 .70 .70 +.10 4 .60 58 2165 ---- .70B ---- .70B .70 +.10 .60 363 2170 .60 .60 .60 .60 .70 +.20 4 .50 224 2175 ---- .60B ---- .60B .60 +.10 45 .50 10 1020 2180 ---- .60B ---- .60B .60 +.10 .50 2 159 2185 ---- .60B ---- .60B .60 +.10 1 .50 81 2190 ---- ---- ---- ---- .60 +.10 .50 229 2195 ---- ---- ---- ---- .60 +.10 .50 807 2200 ---- ---- ---- ---- .50 .00 1092 .50 79 7051 2205 ---- .50B ---- .50B .50 +.10 .40 10 12 2210 ---- .50B ---- .50B .50 +.10 .40 10 38 2215 ---- ---- ---- ---- .50 +.10 .40 28 580 2220 ---- ---- ---- ---- .50 +.10 .40 10 1129 2225 ---- ---- ---- ---- .40 .00 10 .40 1236 2230 .40 .50 .40 .50 .40 .00 4 .40 2 151 2235 ---- ---- ---- ---- .40 .00 .40 23 2240 .40 .40 .40 .40 .40 .00 15 .40 83 2245 ---- .40B ---- ---- .40 +.10 .30 68 2250 .50 .50 .50 .40A .40 +.10 7 .30 6063 2255 ---- ---- ---- ---- .40 +.10 .30 11 2260 ---- ---- ---- ---- .40 +.10 2 .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 4 .30 8 5943 2305 ---- ---- ---- ---- .30 .00 .30 6 2310 .30 .30 .30 .30 .30 .00 1 .30 22 2315 ---- ---- ---- ---- .30 +.10 .20 101 2320 ---- ---- ---- ---- .20 .00 .20 24 2325 ---- ---- ---- ---- .20 .00 .20 717 2330 ---- ---- ---- ---- .20 .00 .20 1 54 2335 ---- ---- ---- ---- .20 .00 .20 103 2340 ---- ---- ---- ---- .20 .00 .20 1 423 2345 ---- ---- ---- ---- .20 .00 .20 7 2350 ---- ---- ---- ---- .20 .00 .20 6 1329 2360 ---- ---- ---- ---- .20 .00 .20 72 2370 ---- ---- ---- ---- .20 .00 .20 1 20 2375 ---- ---- ---- ---- .20 .00 .20 961 2380 ---- ---- ---- ---- .20 .00 .20 28 2390 ---- ---- ---- ---- .10 -.10 .20 1019 2400 .20 .20 .20 .20 .10 -.10 23 .20 10 3685 2410 ---- ---- ---- ---- .10 -.10 .20 305 2420 ---- ---- ---- ---- .10 -.10 .20 33 2425 ---- ---- ---- ---- .10 -.10 .20 1319 2430 ---- ---- ---- ---- .10 -.10 .20 70 2440 ---- ---- ---- ---- .10 -.10 .20 12 2450 ---- ---- ---- ---- .10 -.10 .20 981 2475 ---- ---- ---- ---- .10 .00 .10 82 2490 ---- ---- ---- ---- .10 .00 .10 195 2500 ---- ---- ---- ---- .10 .00 .10 15827 2525 ---- ---- ---- ---- .10 .00 .10 166 2550 ---- ---- ---- ---- .10 .00 .10 1798 2575 ---- ---- ---- ---- .10 .00 .10 87 2600 ---- ---- ---- ---- .10 .00 .10 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 ---- 616.80B 593.80A 616.80B 614.40 +13.60 600.80 1 1275 ---- 591.30B 569.40A 591.30B 589.40 +13.60 575.80 1300 ---- 566.80B 543.80A 566.80B 564.40 +13.60 550.80 1325 ---- 541.30B 519.40A 541.30B 539.40 +13.60 525.80 1350 ---- 516.80B 493.80A 516.80B 514.40 +13.60 500.80 1375 ---- 491.30B 469.40A 491.30B 489.40 +13.60 475.80 1400 ---- 466.80B 443.80A 466.80B 464.40 +13.60 450.80 1425 ---- 441.30B 419.40A 441.30B 439.40 +13.60 425.80 1430 ---- 436.30B 414.40A 436.30B 434.40 +13.60 420.80 1440 ---- 426.30B 404.30A 426.30B 424.40 +13.60 410.80 1450 ---- 416.90B 393.80A 416.90B 414.40 +13.60 400.80 1460 ---- 406.30B 384.40A 406.30B 404.40 +13.60 390.80 1470 ---- 396.30B 374.40A 396.30B 394.40 +13.60 380.80 1475 ---- 391.30B 369.40A 391.30B 389.40 +13.60 375.80 1480 ---- 386.40B 364.30A 386.40B 384.40 +13.60 370.80 1490 ---- 376.40B 354.40A 376.40B 374.40 +13.60 360.80 1500 ---- 366.90B 343.80A 366.90B 364.40 +13.60 350.80 1510 ---- 356.40B 334.30A 356.40B 354.40 +13.60 340.80 1520 ---- 346.40B 324.40A 346.40B 344.40 +13.60 330.80 1525 ---- 341.40B 319.40A 341.40B 339.40 +13.60 325.80 1530 ---- 336.40B 314.40A 336.40B 334.40 +13.60 320.80 1535 ---- 331.40B 309.40A 331.40B 329.40 +13.60 315.80 1540 ---- 326.40B 304.40A 326.40B 324.40 +13.60 310.80 1545 ---- 321.40B 299.40A 321.40B 319.40 +13.60 305.80 1550 ---- 316.90B 292.80A 316.80B 314.40 +13.60 300.80 1 1555 ---- 311.40B 289.40A 311.40B 309.40 +13.60 295.80 1560 ---- 306.40B 284.40A 306.40B 304.40 +13.60 290.80 1565 ---- 301.40B 279.30A 301.40B 299.40 +13.60 285.80 1570 ---- 296.40B 274.40A 296.40B 294.40 +13.60 280.80 1575 ---- 291.40B 267.90A 291.40B 289.40 +13.50 275.90 1580 ---- 286.40B 264.50A 286.40B 284.40 +13.50 270.90 1585 ---- 281.40B 259.50A 281.40B 279.40 +13.50 265.90 1590 ---- 276.60B 254.60A 276.50B 274.40 +13.40 261.00 1595 ---- 271.60B 249.60A 271.60B 269.50 +13.50 256.00 1600 ---- 267.70B 243.20A 267.70B 264.50 +13.40 251.10 1605 ---- 261.60B 239.60A 261.60B 259.50 +13.40 246.10 1610 ---- 256.60B 234.70A 256.60B 254.50 +13.30 241.20 1 1615 ---- 251.50B 229.80A 251.40B 249.60 +13.30 236.30 1620 ---- 246.50B 224.90A 246.50B 244.60 +13.20 231.40 1625 ---- 242.90B 218.80A 242.90B 239.70 +13.20 10 226.50 10 1630 ---- 237.20B 215.10A 237.10B 234.80 +13.20 221.60 1635 ---- 231.80B 210.30A 231.80B 229.90 +13.20 216.70 1640 ---- 226.90B 205.50A 226.90B 224.90 +13.00 211.90 1645 ---- 222.00B 200.60A 222.00B 220.00 +13.00 207.00 1650 ---- 218.40B 194.60A 218.40B 215.10 +12.90 202.20 15 1655 ---- 212.20B 191.00A 212.20B 210.30 +12.90 197.40 1660 ---- 207.30B 186.30A 207.20B 205.40 +12.80 192.60 2 2 1665 ---- 203.00B 181.50A 202.90B 200.50 +12.70 187.80 1670 ---- 197.70B 176.80A 197.70B 195.70 +12.70 183.00 1675 ---- 194.10B 170.90A 194.10B 190.90 +12.60 178.30 1680 ---- 188.20B 167.40A 188.10B 186.10 +12.60 173.50 1685 ---- 183.30B 162.70A 183.20B 181.30 +12.50 168.80 1690 ---- 178.70B 158.10A 178.60B 176.50 +12.40 164.10 1 1695 ---- 173.80B 153.10A 173.70B 171.80 +12.30 159.50 1700 ---- 170.20B 147.70A 170.20B 167.00 +12.10 154.90 2 3 1705 ---- 164.50B 143.20A 164.50B 162.30 +12.00 150.30 1710 ---- 159.80B 138.70A 159.80B 157.70 +12.00 145.70 1715 ---- 155.30B 134.20A 155.30B 153.00 +11.80 141.20 1720 ---- 150.60B 129.80A 150.60B 148.40 +11.70 136.70 1725 ---- 147.00B 125.50A 147.00B 143.80 +11.50 132.30 12 1730 ---- 142.40B 121.10A 142.40B 139.30 +11.40 127.90 1735 ---- 137.90B 116.90A 137.90B 134.80 +11.30 123.50 1740 ---- 133.40B 112.70A 133.40B 130.30 +11.10 119.20 1 1745 ---- 129.00B 108.50A 129.00B 125.90 +11.00 114.90 1750 ---- 124.60B 104.40A 124.60B 121.50 +10.80 110.70 44 1755 ---- 120.20B 100.30A 120.20B 117.20 +10.60 106.60 1760 ---- 115.90B 96.30A 115.90B 112.90 +10.40 102.50 1765 ---- 111.70B 92.50A 111.60B 108.70 +10.20 98.50 38 1770 ---- 107.50B 88.60A 107.50B 104.50 +10.00 94.50 1 1775 ---- 103.30B 84.90A 103.30B 100.40 +9.80 90.60 5 1780 ---- 99.30B 81.10A 99.20B 96.30 +9.50 86.80 38 1785 ---- 95.30B 77.50A 95.20B 92.40 +9.30 83.10 37 1790 ---- 91.30B 73.90A 91.30B 88.40 +9.00 3 79.40 29 1795 ---- 87.50B 70.50A 87.40B 84.60 +8.80 75.80 1800 ---- 83.70B 67.00A 83.60B 80.80 +8.50 72.30 21 1805 71.80 80.00B 63.80A 63.80A 77.10 +8.20 1 68.90 1810 ---- 76.40B 60.70A 76.40B 73.60 +8.00 65.60 1815 69.10 72.90B 57.60A 68.70A 70.00 +7.60 3 62.40 37 1820 58.60 69.50B 54.60A 68.00B 66.60 +7.40 3 59.20 34 1825 63.00 66.10B 51.70A 62.20A 63.30 +7.10 2 56.20 1830 52.70 62.90B 48.80A 59.00A 60.10 +6.80 3 53.30 1 1835 54.30 59.80B 46.10A 56.00A 57.00 +6.60 2 50.40 2 10 1840 47.20 56.70B 43.60A 50.60A 54.00 +6.30 2 47.70 6 7 1845 46.50 53.90B 41.10A 47.70A 51.20 +6.10 6 45.10 1850 ---- 51.00B 38.70A 51.00B 48.40 +5.90 3 42.50 25 27 1855 42.90 48.30B 36.40A 36.40A 45.70 +5.60 16 40.10 154 188 1860 39.80 45.70B 34.20A 45.70B 43.20 +5.40 8 37.80 10 15 1865 ---- 43.10B 32.20A 43.10B 40.70 +5.10 3 35.60 1 60 1870 39.10 40.70B 30.30A 40.70B 38.40 +4.90 4 33.50 30 1875 28.30 38.40B 28.30 38.40B 36.10 +4.60 3 31.50 1 440 1880 31.80 36.20B 26.60A 31.70A 34.00 +4.30 43 29.70 3 18 1885 33.40 34.10B 25.00A 31.30A 32.00 +4.10 4 27.90 45 1890 24.70 32.10B 23.50A 32.10B 30.00 +3.80 1 26.20 1 38 1895 26.30 30.30B 22.00A 22.00A 28.20 +3.60 31 24.60 28 1900 21.50 28.50B 20.70A 28.40B 26.50 +3.40 464 23.10 85 452 1905 ---- 26.80B 19.30A 26.80B 24.90 +3.20 21.70 3 71 1910 ---- 25.10B 18.20A 25.10B 23.40 +3.00 20.40 2 269 1915 ---- 23.60B 17.00A 23.60B 21.90 +2.80 19.10 60 284 1920 21.20 22.20B 16.00A 22.20B 20.60 +2.60 148 18.00 11 433 1925 20.10 20.90B 15.00A 20.90B 19.30 +2.40 5 16.90 2 738 1930 15.70 19.70B 14.10A 19.60B 18.20 +2.40 4 15.80 72 71 1935 18.70 18.70 13.20A 16.80A 17.10 +2.20 9 14.90 321 371 1940 ---- 17.40B 12.40A 17.40B 16.00 +2.00 14.00 370 1945 13.10 16.40B 11.60A 16.40B 15.10 +2.00 10 13.10 138 1950 13.20 15.40B 11.00 14.50B 14.10 +1.80 62 12.30 132 1173 1955 ---- 14.50B 10.30A 14.50B 13.30 +1.70 11.60 425 1960 ---- 13.70B 9.70A 13.60B 12.50 +1.60 8 10.90 4031 1965 11.50 12.80B 9.10A 10.40A 11.80 +1.60 33 10.20 11 433 1970 11.30 12.10B 8.60A 12.10B 11.10 +1.50 14 9.60 11 484 1975 10.70 11.40B 8.10A 10.30A 10.50 +1.40 20 9.10 307 1503 1980 8.70 10.70B 7.60A 10.70B 9.90 +1.40 1 8.50 52 131 1985 8.30 10.10B 7.20A 9.20A 9.30 +1.30 4 8.00 2 1268 1990 8.50 9.50B 6.80A 8.70A 8.80 +1.20 10 7.60 249 1995 7.90 9.00B 6.40A 6.40A 8.30 +1.10 2 7.20 96 2000 7.00 8.50B 5.90 8.00B 7.80 +1.00 543 6.80 176 2528 2005 ---- 8.00B 5.70A 8.00B 7.40 +1.00 6.40 11 410 2010 7.60 7.60 5.40A 7.00A 7.00 +1.00 11 6.00 8 900 2015 ---- 7.20B 5.10A 7.20B 6.70 +1.00 5.70 8 161 2020 ---- 6.80B 4.90A 6.80B 6.30 +.90 5.40 1 211 2025 ---- 6.50B 4.60A 6.50B 6.00 +.90 204 5.10 32 2423 2030 5.50 6.10B 4.40A 5.60B 5.70 +.80 1 4.90 6 1195 2035 ---- 5.80B 4.20A 5.80B 5.40 +.80 4.60 11 474 2040 5.50 5.50 4.00A 5.10A 5.20 +.80 9 4.40 1 691 2045 4.30 5.30B 3.80A 5.30B 4.90 +.70 3 4.20 362 2050 4.00 5.00B 3.60A 4.80 4.70 +.70 105 4.00 13 5195 2055 4.50 4.80B 3.50A 4.40 4.50 +.70 4 3.80 319 1219 2060 3.70 4.50B 3.30A 4.20A 4.30 +.70 7 3.60 13 1220 2065 3.60 4.30B 3.20A 4.30B 4.10 +.70 5 3.40 2 566 2070 3.30 4.10B 3.00A 4.10B 3.90 +.60 36 3.30 10 1242 2075 4.00 4.00 2.90A 3.70A 3.70 +.60 5 3.10 4 336 2080 2.70 3.80 2.70 3.60A 3.60 +.60 3 3.00 15 494 2085 3.50 3.60B 2.70A 3.40A 3.40 +.50 7 2.90 2 1203 2090 3.20 3.50B 2.60A 3.30 3.30 +.50 12 2.80 3 3035 2095 2.90 3.40 2.50A 3.20A 3.20 +.50 29 2.70 3 408 2100 2.70 3.30 2.30 3.00A 3.00 +.40 696 2.60 176 5679 2105 ---- 3.00B 2.30A 3.00B 2.90 +.40 2.50 65 2110 2.40 2.90B 2.20A 2.90B 2.80 +.40 29 2.40 277 2115 2.70 2.80B 2.10A 2.70 2.70 +.40 2 2.30 94 2120 ---- 2.70B 2.10A 2.70B 2.60 +.40 1 2.20 468 2125 ---- 2.60B 2.00A 2.60B 2.50 +.40 1 2.10 607 2130 ---- 2.50B 1.90A 2.50B 2.40 +.40 10 2.00 209 2135 ---- 2.40B ---- 2.40B 2.30 +.40 1.90 4 77 2140 ---- 2.30B 1.80A 2.30B 2.20 +.30 1 1.90 52 2145 ---- 2.30B ---- 2.30B 2.20 +.40 1.80 45 2150 1.90 2.20B 1.70A 1.70A 2.10 +.40 40 1.70 2 1347 2155 ---- 2.10B ---- 2.10B 2.00 +.30 6 1.70 2 40 2160 2.10 2.10 2.00 2.00 1.90 +.30 2 1.60 11 539 2165 ---- 2.00B ---- 2.00B 1.90 +.30 24 1.60 12 82 2170 1.50 1.90B 1.50 1.90B 1.80 +.30 9 1.50 66 2175 1.50 1.80B 1.50 1.80B 1.80 +.30 4 1.50 1 497 2180 ---- 1.80B ---- 1.80B 1.70 +.30 3 1.40 249 2185 ---- 1.70B ---- 1.70B 1.60 +.20 1 1.40 97 2190 ---- 1.70B 1.30A 1.30A 1.60 +.20 49 1.40 8 196 2195 ---- 1.60B ---- 1.60B 1.60 +.30 1.30 54 2200 ---- 1.60B ---- 1.60B 1.50 +.20 4 1.30 29 1827 2205 ---- 1.50B ---- 1.50B 1.50 +.30 3 1.20 1 56 2210 ---- 1.50B ---- 1.50B 1.40 +.20 2 1.20 2 68 2215 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 96 2220 ---- 1.40B ---- 1.40B 1.30 +.20 3 1.10 15 153 2225 1.30 1.30 1.30 1.30 1.30 +.20 1 1.10 21 149 2230 ---- 1.30B ---- 1.30B 1.30 +.20 29 1.10 67 2235 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 6 31 2240 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 39 2245 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 42 2250 ---- 1.20B ---- 1.20B 1.10 +.20 2 .90 2124 2255 ---- 1.10B ---- 1.10B 1.10 +.20 1 .90 79 2260 ---- 1.10B ---- 1.10B 1.10 +.20 .90 118 2265 ---- 1.00B ---- 1.00B 1.10 +.30 .80 124 2270 ---- 1.00B ---- 1.00B 1.00 +.20 .80 65 2275 ---- 1.00B ---- 1.00B 1.00 +.20 3 .80 319 2280 ---- .90B ---- .90B 1.00 +.20 .80 35 2285 ---- .90B ---- .90B .90 +.10 .80 81 2290 ---- .90B ---- .90B .90 +.20 .70 1 46 2295 ---- .90B ---- .90B .90 +.20 .70 16 2300 ---- .80B ---- .80B .90 +.20 1 .70 25 1755 2305 ---- .80B ---- .80B .90 +.20 .70 575 2310 ---- .80B ---- .80B .80 +.10 .70 18 2315 ---- .80B ---- .80B .80 +.20 .60 11 2320 ---- .70B ---- .70B .80 +.20 .60 9 2325 ---- .70B ---- .70B .80 +.20 .60 125 2330 ---- .70B ---- .70B .80 +.20 .60 47 2340 ---- .70B ---- .70B .70 +.10 .60 48 2350 ---- .60B ---- .60B .70 +.20 .50 396 2360 ---- .60B ---- .60B .60 +.10 .50 3 2370 ---- .60B ---- .60B .60 +.10 .50 16 2375 ---- .60B ---- .60B .60 +.10 .50 185 2380 ---- ---- ---- ---- .60 +.10 .50 2390 ---- ---- ---- ---- .60 +.10 .50 69 2400 .60 .60 .60 .60 .50 +.10 10 .40 1338 2410 ---- .50B ---- .50B .50 +.10 .40 1 108 2420 ---- ---- ---- ---- .50 +.10 .40 32 2425 ---- ---- ---- ---- .50 +.10 .40 142 2430 ---- ---- ---- ---- .50 +.10 .40 15 2450 ---- .40B ---- .40B .40 +.10 .30 977 2475 ---- ---- ---- ---- .40 +.10 .30 133 2500 ---- ---- ---- ---- .30 .00 .30 1471 2525 ---- ---- ---- ---- .30 .00 1 .30 228 2550 ---- ---- ---- ---- .30 +.10 .20 87 2575 ---- ---- ---- ---- .20 .00 .20 92 2600 ---- ---- ---- ---- .20 .00 .20 1514 2625 ---- ---- ---- ---- .20 .00 .20 274 2700 .20 .20 .20 .20 .10 .00 2 .10 524 3000 ---- ---- ---- ---- .10 .00 .10 279 3500 ---- ---- ---- ---- .10 .00 .10 6 4000 ---- ---- ---- ---- .10 .00 .10 8 OG FEB24 Gold Option CALL 1250 ---- 616.80B 593.90A 616.80B 614.40 +13.60 600.80 1275 ---- 591.30B 569.60A 591.30B 589.40 +13.60 575.80 1300 ---- 566.80B 543.90A 566.80B 564.40 +13.60 550.80 1325 ---- 541.20B 519.50A 541.20B 539.40 +13.60 525.80 1350 ---- 516.80B 493.80A 516.80B 514.40 +13.60 500.80 1375 ---- 491.20B 469.40A 491.20B 489.40 +13.60 475.80 1400 ---- 466.80B 443.90A 466.80B 464.40 +13.60 450.80 1425 ---- 441.00B 419.50A 440.80B 439.40 +13.60 425.80 1430 ---- 436.30B 414.50A 436.30B 434.40 +13.60 420.80 1440 ---- 426.30B 404.50A 426.30B 424.40 +13.60 410.80 1450 ---- 416.80B 393.90A 416.80B 414.40 +13.60 400.80 1460 ---- 406.30B 384.50A 406.30B 404.40 +13.60 390.80 1470 ---- 396.30B 374.50A 396.30B 394.40 +13.60 380.80 1475 ---- 391.30B 369.50A 391.30B 389.40 +13.60 375.80 1480 ---- 386.30B 364.40A 386.30B 384.40 +13.60 370.80 1490 ---- 376.30B 354.50A 376.30B 374.40 +13.60 360.80 1500 ---- 366.80B 343.90A 366.80B 364.40 +13.60 350.80 1510 ---- 356.30B 334.50A 356.30B 354.40 +13.60 340.80 1520 ---- 346.30B 324.50A 346.30B 344.40 +13.60 330.80 1525 ---- 341.30B 318.30A 341.30B 339.40 +13.60 325.80 1530 ---- 336.30B 314.50A 336.30B 334.40 +13.60 320.80 1535 ---- 331.30B 309.40A 331.30B 329.40 +13.60 315.80 1540 ---- 326.30B 304.50A 326.30B 324.40 +13.60 310.80 1545 ---- 321.30B 299.50A 321.30B 319.40 +13.60 305.80 1550 ---- 316.90B 292.90A 316.90B 314.40 +13.60 300.80 10 1555 ---- 311.30B 289.60A 311.30B 309.40 +13.50 295.90 1560 ---- 306.40B 284.60A 306.40B 304.40 +13.50 290.90 1565 ---- 301.50B 279.60A 301.50B 299.40 +13.40 286.00 1570 ---- 296.50B 274.60A 296.50B 294.40 +13.40 281.00 1575 ---- 292.60B 268.20A 292.60B 289.40 +13.30 276.10 1580 ---- 286.70B 264.70A 286.70B 284.50 +13.40 271.10 1585 ---- 281.70B 259.80A 281.70B 279.50 +13.30 266.20 1590 ---- 276.50B 254.90A 276.50B 274.60 +13.30 261.30 1595 ---- 271.80B 250.00A 271.80B 269.60 +13.20 256.40 1600 ---- 267.90B 243.80A 267.90B 264.70 +13.20 251.50 10 1605 ---- 261.80B 240.30A 261.80B 259.80 +13.10 246.70 1610 ---- 256.90B 235.50A 256.90B 254.80 +13.00 241.80 1615 ---- 251.80B 230.60A 251.70B 249.90 +12.90 237.00 1620 ---- 247.00B 225.80A 247.00B 245.10 +13.00 232.10 1625 ---- 243.40B 219.70A 243.40B 240.20 +12.90 227.30 1630 ---- 237.30B 216.20A 237.30B 235.30 +12.80 222.50 1635 ---- 232.50B 211.50A 232.40B 230.50 +12.80 217.70 1640 ---- 227.60B 206.70A 227.60B 225.60 +12.70 212.90 1645 ---- 223.00B 202.00A 223.00B 220.80 +12.60 208.20 1650 ---- 219.20B 196.00A 219.20B 216.00 +12.60 203.40 1655 ---- 213.40B 192.60A 213.40B 211.20 +12.50 198.70 1660 ---- 208.40B 187.90A 208.30B 206.40 +12.40 194.00 1 1665 ---- 203.90B 183.30A 203.90B 201.70 +12.40 189.30 1670 ---- 198.90B 178.70A 198.90B 197.00 +12.30 184.70 1675 ---- 195.50B 172.90A 195.40B 192.30 +12.20 180.10 1680 ---- 189.70B 168.40A 189.70B 187.60 +12.10 175.50 2 1685 ---- 185.10B 163.90A 185.10B 182.90 +12.00 170.90 2 2 1690 ---- 180.40B 159.40A 180.40B 178.30 +11.90 166.40 1695 ---- 175.70B 155.00A 175.70B 173.70 +11.80 161.90 1700 ---- 172.30B 150.60A 172.20B 169.10 +11.70 157.40 25 1705 ---- 167.70B 146.20A 167.70B 164.50 +11.50 153.00 1710 ---- 163.20B 141.90A 163.20B 160.00 +11.40 148.60 2 3 1715 ---- 158.70B 137.60A 158.70B 155.50 +11.30 144.20 1720 ---- 154.20B 133.40A 154.20B 151.10 +11.20 139.90 1725 ---- 149.80B 129.20A 149.80B 146.60 +11.00 39 135.60 25 1730 ---- 145.40B 125.00A 145.40B 142.30 +10.90 131.40 1735 ---- 141.10B 120.90A 141.10B 137.90 +10.70 127.20 1740 ---- 136.80B 116.90A 136.80B 133.60 +10.50 123.10 39 1745 ---- 132.60B 112.90A 132.50B 129.40 +10.40 119.00 1750 ---- 128.40B 109.00A 128.30B 125.20 +10.20 115.00 7 1755 ---- 124.20B 105.10A 124.20B 121.10 +10.00 111.10 39 1760 ---- 120.10B 101.40A 120.10B 117.00 +9.80 107.20 1765 ---- 116.10B 97.60A 116.00B 113.00 +9.70 103.30 1770 ---- 112.10B 94.00A 112.10B 109.00 +9.50 99.50 1775 ---- 108.20B 90.40A 108.10B 105.10 +9.30 95.80 10 1780 ---- 104.40B 86.90A 104.30B 101.20 +9.00 92.20 1785 ---- 100.60B 83.50A 100.50B 97.50 +8.90 88.60 1790 ---- 96.90B 80.10A 96.80B 93.80 +8.70 85.10 1 63 1795 ---- 93.20B 76.80A 93.10B 90.10 +8.40 81.70 1800 ---- 89.60B 73.60A 89.50B 86.60 +8.20 78.40 201 1805 ---- 86.10B 70.50A 86.00B 83.10 +8.00 75.10 1810 ---- 82.70B 67.50A 82.70B 79.70 +7.70 72.00 2 1815 ---- 79.40B 64.50A 79.30B 76.40 +7.50 68.90 1820 ---- 76.20B 61.70A 76.00B 73.20 +7.30 65.90 1 1825 ---- 73.00B 58.90A 72.90B 70.10 +7.10 63.00 1 1830 64.70 69.80B 56.20A 60.00A 67.00 +6.80 1 60.20 3 1835 62.70 66.80B 53.60A 66.80B 64.10 +6.60 5 57.50 13 1840 61.00 63.90B 51.10A 63.90B 61.20 +6.30 2 54.90 1 3 1845 60.70 61.10B 48.70A 57.40A 58.40 +6.00 1 52.40 15 1850 55.80 58.40B 46.40A 54.80A 55.80 +5.90 22 49.90 18 144 1855 52.20 55.80B 44.20A 55.80B 53.20 +5.70 13 47.50 63 1860 51.20 53.30B 42.00A 53.30B 50.70 +5.50 12 45.20 642 1865 47.50 50.80B 39.90A 50.80B 48.30 +5.30 77 43.00 24 1870 41.80 48.40B 38.00A 45.20A 46.00 +5.10 459 40.90 4 588 1875 39.50 46.20B 36.10A 46.20B 43.80 +4.90 14 38.90 30 88 1880 41.10 44.10B 34.30A 44.10B 41.70 +4.70 15 37.00 11 1885 39.10 42.00B 32.60A 42.00B 39.60 +4.40 30 35.20 41 44 1890 35.50 40.00B 31.00A 37.10A 37.70 +4.20 30 33.50 6 72 1895 35.50 38.10B 29.40A 35.20A 35.90 +4.00 42 31.90 1 145 1900 32.80 36.20B 28.00A 36.20B 34.10 +3.80 67 30.30 32 337 1905 33.10 34.50B 26.60A 34.50B 32.40 +3.50 19 28.90 45 1910 26.50 32.90B 25.30A 32.90B 30.80 +3.30 4 27.50 8 131 1915 30.90 31.30B 24.00A 28.90A 29.30 +3.20 1 26.10 12 1920 ---- 29.80B 22.90A 29.80B 27.80 +3.00 24.80 54 1925 28.10 28.40B 21.70A 26.10A 26.50 +2.90 13 23.60 14 783 1930 ---- 27.00B 20.70A 27.00B 25.20 +2.70 1 22.50 10 44 1935 ---- 25.70B 19.70A 25.70B 23.90 +2.50 21.40 29 80 1940 20.30 24.50B 18.70A 24.40B 22.80 +2.50 52 20.30 152 1945 ---- 23.30B 17.80A 23.30B 21.60 +2.30 16 19.30 5 172 1950 18.80 22.20B 16.90A 20.30A 20.60 +2.20 921 18.40 344 1841 1955 ---- 21.20B 16.10A 21.20B 19.60 +2.10 4 17.50 2 435 1960 19.80 20.20B 15.30A 19.00B 18.70 +2.00 2 16.70 447 1965 18.30 19.20B 14.60A 17.60A 17.80 +1.90 15 15.90 136 1970 ---- 18.30B 13.90A 18.30B 16.90 +1.80 15.10 434 1975 ---- 17.50B 13.30A 17.40B 16.20 +1.80 2 14.40 4 814 1980 12.90 16.70B 12.70A 16.70B 15.40 +1.70 11 13.70 1 168 1985 13.70 15.90B 12.10A 14.90B 14.70 +1.60 24 13.10 5 165 1990 ---- 15.20B 11.50A 15.20B 14.00 +1.50 15 12.50 134 1995 ---- 14.50B 11.00A 14.50B 13.40 +1.50 11.90 107 2000 13.80 13.80 10.50A 12.70A 12.80 +1.40 62 11.40 590 2219 2005 13.10 13.20B 10.10A 13.20B 12.20 +1.30 1 10.90 152 2010 10.60 12.70B 9.60A 12.60B 11.70 +1.30 1 10.40 92 2015 ---- 12.20B 9.30A 12.20B 11.20 +1.20 10.00 3579 2020 ---- 11.60B 8.90A 11.60B 10.70 +1.20 9.50 301 2025 ---- 11.10B 8.50A 11.10B 10.30 +1.20 7 9.10 12 1823 2030 ---- 10.60B 8.10A 10.60B 9.90 +1.20 8.70 634 2035 ---- 10.20B 7.80A 10.20B 9.50 +1.10 2 8.40 273 2040 ---- 9.80B 7.50A 9.80B 9.10 +1.10 1 8.00 971 2045 ---- 9.40B 7.20A 9.40B 8.70 +1.00 7 7.70 196 2050 ---- 9.00B 6.90A 9.00B 8.40 +1.00 4 7.40 35 1937 2055 ---- 8.60B 6.70A 8.60B 8.00 +.90 7.10 258 2060 ---- 8.30B 6.40A 8.30B 7.70 +.90 4 6.80 106 2065 ---- 8.00B 6.20A 8.00B 7.40 +.90 6.50 161 2070 ---- 7.70B 5.90A 7.70B 7.10 +.80 6.30 458 2075 ---- 7.40B 5.70A 7.40B 6.90 +.90 6.00 1599 2080 ---- 7.10B 5.50A 7.10B 6.60 +.80 5.80 18 2085 ---- 6.90B 5.30A 6.90B 6.40 +.80 5.60 115 2090 6.40 6.60B 5.10A 6.10A 6.10 +.70 5 5.40 34 2095 6.20 6.40B 4.90A 5.90A 5.90 +.70 25 5.20 264 2100 5.70 6.10B 4.80A 5.70A 5.70 +.70 50 5.00 355 4247 2105 5.70 5.90B 4.60A 5.90B 5.50 +.70 7 4.80 2 431 2110 5.30 5.70B 4.50A 5.30 5.30 +.70 4 4.60 21 2115 ---- 5.50B 4.30A 5.50B 5.10 +.60 451 4.50 29 2120 5.40 5.40 4.20A 5.00A 5.00 +.70 11 4.30 599 2125 ---- 5.10B 4.00A 5.10B 4.80 +.60 4 4.20 585 2130 ---- 5.00B 3.90A 5.00B 4.70 +.70 4.00 3 42 2135 ---- 4.80B 3.80A 4.80B 4.50 +.60 3.90 3 174 2140 ---- 4.70B 3.70A 4.70B 4.40 +.60 3.80 5 52 2145 ---- 4.50B ---- 4.50B 4.20 +.60 32 3.60 2 32 2150 4.00 4.40B 3.40A 4.00 4.10 +.60 7 3.50 1077 2155 ---- 4.20B 3.30A 4.20B 4.00 +.60 3.40 8 2160 ---- 4.10B ---- 4.10B 3.90 +.60 38 3.30 50 2165 ---- 4.00B ---- 4.00B 3.80 +.60 3.20 37 2170 ---- 3.90B ---- 3.90B 3.70 +.60 1 3.10 26 2175 ---- 3.80B ---- 3.80B 3.60 +.60 3.00 1 1199 2180 ---- 3.60B ---- 3.60B 3.50 +.60 2.90 44 2185 ---- 3.50B ---- 3.50B 3.40 +.60 2.80 12 2190 3.50 3.50 3.20 3.20 3.30 +.60 4 2.70 166 2195 ---- 3.30B ---- 3.30B 3.20 +.60 2.60 5 38 2200 3.10 3.30B 3.10 3.10 3.10 +.50 1096 2.60 63 3588 2205 2.80 3.20B 2.80 2.90B 3.00 +.50 1 2.50 170 2210 2.50 3.10B 2.50 2.90 2.90 +.50 13 2.40 4 37 2215 ---- 3.00B ---- 3.00B 2.90 +.60 2.30 32 2220 ---- 2.90B ---- 2.90B 2.80 +.50 2.30 10 2225 2.70 2.80 2.70 2.70A 2.70 +.50 16 2.20 510 2230 ---- 2.80B ---- 2.80B 2.70 +.50 2.20 90 2235 ---- 2.70B ---- 2.70B 2.60 +.50 2.10 2 2240 ---- 2.60B ---- 2.60B 2.50 +.50 2.00 6 2245 ---- 2.60B ---- 2.60B 2.50 +.50 2.00 20 2250 ---- 2.50B ---- 2.50B 2.40 +.50 4 1.90 2 1182 2255 ---- 2.40B ---- 2.40B 2.40 +.50 3 1.90 5 2260 ---- 2.40B ---- 2.40B 2.30 +.50 1.80 9 2265 ---- 2.30B ---- 2.30B 2.30 +.50 11 1.80 2 46 2270 ---- 2.20B ---- 2.20B 2.20 +.50 1.70 1 2275 1.80 2.20B 1.80 2.20B 2.20 +.50 55 1.70 376 2280 1.90 2.10B 1.90 2.10B 2.10 +.50 1 1.60 14 2285 ---- 2.10B ---- 2.10B 2.10 +.50 1.60 31 2290 ---- 2.00B ---- 2.00B 2.00 +.40 1.60 131 2295 ---- 2.00B ---- 2.00B 2.00 +.50 1.50 40 2300 1.60 1.90B 1.60 1.90B 1.90 +.40 67 1.50 1 2784 2305 ---- 1.90B ---- 1.90B 1.90 +.50 1.40 21 2310 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 175 2315 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 2320 ---- 1.80B ---- 1.80B 1.70 +.40 1.30 2325 1.40 1.70B 1.40 1.70B 1.70 +.40 1 1.30 643 2330 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 1 2340 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 51 2350 ---- 1.50B ---- 1.50B 1.50 +.40 10 1.10 973 2360 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 1 2370 ---- 1.40B ---- 1.30B 1.40 +.40 1.00 10 2375 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 194 2380 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 2390 ---- 1.20B ---- 1.20B 1.20 +.30 .90 140 2400 ---- 1.20B ---- 1.20B 1.20 +.30 .90 764 2410 ---- 1.10B ---- 1.10B 1.10 +.20 .90 3 2420 ---- 1.10B ---- 1.10B 1.10 +.30 .80 8 2425 ---- 1.10B ---- 1.00B 1.10 +.30 .80 11 32 2430 ---- 1.00B ---- 1.00B 1.00 +.20 .80 8 15 2450 ---- .90B ---- .90B 1.00 +.30 .70 261 2475 ---- .90B ---- .80B .90 +.30 .60 69 2500 .70 .80B .70 .80B .80 +.20 1 .60 1240 2525 ---- .70B ---- .70B .70 +.20 .50 70 2550 ---- .60B ---- .60B .60 +.10 .50 56 2575 ---- .60B ---- .60B .60 +.20 .40 46 2600 ---- .50B ---- .50B .50 +.10 .40 222 2625 ---- .50B ---- .50B .50 +.10 .40 255 2700 ---- .40B ---- .40B .40 +.10 .30 535 2800 ---- .30B ---- .30B .30 +.10 .20 1326 3000 ---- .20B ---- .20B .20 +.10 .10 551 3500 ---- ---- ---- ---- .10 .00 .10 4000 ---- ---- ---- ---- .10 .00 .10 4 OG MAR24 Gold Option CALL 1250 ---- 635.10B 612.40A 635.10B 632.90 +13.70 619.20 1275 ---- 609.10B 588.20A 609.10B 607.90 +13.70 594.20 1300 ---- 585.10B 562.40A 585.10B 582.90 +13.70 569.20 1325 ---- 559.20B 538.20A 559.20B 557.90 +13.70 544.20 1350 ---- 535.10B 512.30A 535.10B 532.90 +13.70 519.20 1375 ---- 509.50B 488.20A 509.50B 507.90 +13.70 494.20 1400 ---- 485.10B 462.40A 485.10B 482.90 +13.70 469.20 1425 ---- 459.20B 438.20A 459.20B 457.90 +13.70 444.20 1440 ---- 444.20B 423.10A 444.10B 442.90 +13.70 429.20 1450 ---- 435.10B 412.40A 435.10B 432.90 +13.70 419.20 1460 ---- 424.20B 403.10A 424.10B 422.90 +13.70 409.20 1470 ---- 414.20B 393.10A 414.10B 412.90 +13.70 399.20 1475 ---- 409.20B 388.10A 409.10B 407.90 +13.70 394.20 1480 ---- 404.20B 383.00A 404.10B 402.90 +13.70 389.20 1490 ---- 394.30B 373.10A 394.10B 392.90 +13.70 379.20 1500 ---- 385.20B 362.40A 385.20B 382.90 +13.70 369.20 1510 ---- 374.60B 353.10A 374.60B 372.90 +13.70 359.20 1520 ---- 364.60B 343.10A 364.60B 362.90 +13.70 349.20 1525 ---- 359.60B 336.70A 359.60B 357.90 +13.70 344.20 1530 ---- 354.30B 333.10A 354.00B 352.90 +13.70 339.20 1540 ---- 344.60B 323.10A 344.60B 342.90 +13.70 329.20 1545 ---- 339.30B 318.10A 339.20B 337.90 +13.70 324.20 1550 ---- 335.20B 311.30A 335.20B 332.90 +13.70 319.20 1555 ---- 329.50B 308.20A 329.50B 327.90 +13.60 314.30 1560 ---- 324.50B 303.20A 324.40B 322.90 +13.60 309.30 1565 ---- 319.80B 298.30A 319.80B 317.90 +13.50 304.40 1570 ---- 314.50B 293.40A 314.40B 312.90 +13.50 299.40 1575 ---- 311.10B 286.60A 311.10B 308.00 +13.50 294.50 1580 ---- 304.60B 283.50A 304.60B 303.00 +13.40 289.60 1585 ---- 300.00B 278.70A 300.00B 298.10 +13.40 284.70 1590 ---- 294.80B 273.80A 294.70B 293.10 +13.30 279.80 1595 ---- 289.90B 269.00A 289.90B 288.20 +13.20 275.00 1600 ---- 286.40B 262.40A 286.40B 283.30 +13.20 270.10 20 1605 ---- 280.30B 259.10A 280.30B 278.40 +13.10 265.30 1610 ---- 275.30B 254.30A 275.30B 273.50 +13.10 260.40 1615 ---- 270.40B 249.50A 270.30B 268.60 +13.00 255.60 1620 ---- 265.40B 244.70A 265.40B 263.80 +13.00 250.80 1625 ---- 262.00B 238.40A 262.00B 258.90 +12.90 246.00 1630 ---- 255.90B 235.20A 255.80B 254.10 +12.80 241.30 1635 ---- 251.00B 230.40A 251.00B 249.30 +12.80 236.50 1640 ---- 246.20B 225.70A 246.20B 244.50 +12.70 231.80 1645 ---- 241.40B 221.00A 241.40B 239.70 +12.70 227.00 1650 ---- 238.00B 214.90A 238.00B 234.90 +12.60 222.30 21 1655 ---- 231.90B 211.70A 231.90B 230.20 +12.50 217.70 2 1660 ---- 227.20B 207.10A 227.10B 225.40 +12.40 213.00 1665 ---- 222.50B 202.50A 222.50B 220.70 +12.30 208.40 1670 ---- 217.80B 196.50A 217.80B 216.00 +12.20 203.80 1675 ---- 214.50B 192.00A 214.50B 211.40 +12.20 199.20 16 1680 ---- 208.50B 187.50A 208.50B 206.70 +12.10 194.60 1685 ---- 203.90B 183.00A 203.90B 202.10 +12.00 190.10 1690 ---- 199.30B 178.60A 199.30B 197.50 +11.90 185.60 1695 ---- 195.40B 174.20A 195.40B 192.90 +11.80 181.10 1700 ---- 191.50B 169.80A 191.50B 188.40 +11.70 176.70 16 1705 180.80 187.00B 165.50A 187.00B 183.90 +11.60 6 172.30 1710 ---- 182.50B 161.10A 182.50B 179.40 +11.50 167.90 1 1715 ---- 178.00B 156.90A 178.00B 175.00 +11.50 163.50 1720 ---- 173.60B 152.70A 173.60B 170.50 +11.30 159.20 1725 ---- 169.20B 148.50A 169.20B 166.20 +11.20 155.00 6 1730 ---- 164.90B 144.30A 164.80B 161.80 +11.00 150.80 2 1735 ---- 160.60B 140.20A 160.50B 157.50 +10.90 146.60 1 1740 ---- 156.30B 136.20A 156.20B 153.20 +10.80 142.40 1745 ---- 152.10B 132.20A 152.00B 149.00 +10.60 138.40 1750 ---- 147.90B 128.20A 147.80B 144.80 +10.50 134.30 18 1755 ---- 143.80B 124.30A 143.70B 140.70 +10.40 130.30 2 1760 ---- 139.70B 120.50A 139.60B 136.60 +10.20 126.40 1765 ---- 135.60B 116.70A 135.60B 132.60 +10.10 122.50 4 1770 ---- 131.60B 113.00A 131.60B 128.60 +9.90 118.70 1 1775 ---- 127.70B 109.40A 127.60B 124.60 +9.60 115.00 2 1780 ---- 123.80B 105.80A 123.70B 120.80 +9.50 111.30 1785 ---- 120.00B 102.30A 119.90B 117.00 +9.40 107.60 3 1790 ---- 116.20B 98.80A 116.20B 113.20 +9.10 104.10 1795 ---- 112.50B 95.40A 112.50B 109.50 +8.90 100.60 3 1800 ---- 108.90B 92.10A 108.80B 105.90 +8.80 1 97.10 4 1805 ---- 105.30B 88.90A 105.20B 102.30 +8.50 93.80 1810 ---- 101.80B 85.70A 101.70B 98.90 +8.40 90.50 1815 ---- 98.40B 82.60A 98.20B 95.40 +8.10 87.30 1 1820 ---- 95.00B 79.60A 94.90B 92.10 +8.00 84.10 1 1825 ---- 91.70B 76.60A 91.60B 88.80 +7.70 81.10 2 1830 ---- 88.50B 73.80A 88.40B 85.60 +7.50 78.10 1835 ---- 85.30B 70.90A 85.20B 82.50 +7.30 75.20 1 2 1840 ---- 82.20B 68.20A 82.20B 79.50 +7.20 72.30 1845 70.10 79.20B 65.60A 79.20B 76.50 +6.90 2 69.60 3 1850 ---- 76.30B 63.00A 76.30B 73.60 +6.70 66.90 2 108 1855 ---- 73.50B 60.50A 73.50B 70.80 +6.50 64.30 1860 ---- 70.70B 58.20A 70.70B 68.00 +6.20 61.80 2 1865 ---- 68.10B 55.80A 68.10B 65.40 +6.00 59.40 1870 ---- 65.50B 53.60A 65.50B 62.80 +5.80 57.00 20 1875 56.70 63.10B 51.40A 51.40A 60.30 +5.60 5 54.70 120 1880 ---- 60.60B 49.40A 60.60B 57.90 +5.40 6 52.50 1 109 1885 ---- 58.20B 47.30A 58.10B 55.60 +5.20 1 50.40 1 6 1890 ---- 55.90B 45.40A 55.90B 53.40 +5.00 1 48.40 1 6 1895 ---- 53.80B 43.60A 53.80B 51.20 +4.80 1 46.40 1 7 1900 ---- 51.70B 41.80A 51.70B 49.20 +4.70 6 44.50 9 201 1905 ---- 49.60B 40.10A 49.50B 47.20 +4.50 42.70 2 1910 ---- 47.60B 38.50A 47.60B 45.30 +4.30 41.00 4 1915 ---- 45.70B 36.90A 45.70B 43.50 +4.20 39.30 1920 ---- 43.90B 35.40A 43.90B 41.70 +4.00 37.70 8 1925 40.80 42.20B 34.00A 42.20B 40.00 +3.80 1 36.20 3 6 1930 ---- 40.50B 32.60A 40.50B 38.40 +3.70 34.70 2 1935 ---- 38.90B 31.20A 38.90B 36.80 +3.50 33.30 151 1940 ---- 37.40B 30.00A 37.30B 35.30 +3.30 32.00 2 20 1945 ---- 35.90B 28.80A 35.80B 33.90 +3.20 30.70 1 1950 ---- 34.50B 27.60A 34.40B 32.50 +3.00 6 29.50 6 2763 1955 ---- 33.10B 26.50A 33.10B 31.20 +2.90 28.30 7 1960 ---- 31.80B 25.50A 31.80B 29.90 +2.70 27.20 10 15 1965 ---- 30.60B 24.50A 30.60B 28.70 +2.60 26.10 10 110 1970 ---- 29.40B 23.40A 29.40B 27.60 +2.50 25.10 81 1975 ---- 28.30B 22.60A 28.30B 26.50 +2.40 24.10 1 228 1980 ---- 27.20B 21.60A 27.20B 25.50 +2.30 23.20 33 1985 ---- 26.10B 20.90A 26.10B 24.50 +2.20 22.30 1 154 1990 ---- 25.20B 20.00A 25.20B 23.50 +2.10 21.40 1 173 1995 ---- 24.20B 19.20A 24.20B 22.60 +2.00 11 20.60 85 2000 22.40 23.30B 18.50A 21.40A 21.80 +2.00 12 19.80 52 2073 2005 ---- 22.40B 17.80A 22.40B 20.90 +1.90 19.00 13 2010 ---- 21.60B 17.20A 21.60B 20.20 +1.90 18.30 139 2015 ---- 20.80B 16.60A 20.80B 19.40 +1.80 17.60 2 2020 ---- 20.00B 15.90A 20.00B 18.70 +1.80 16.90 21 2025 19.40 19.40 15.40A 17.80A 18.00 +1.70 3 16.30 92 2030 ---- 18.60B 14.80A 18.60B 17.40 +1.70 15.70 68 2035 15.70 17.90B 14.30A 17.90B 16.70 +1.60 1 15.10 2 21 2040 ---- 17.30B 13.80A 17.30B 16.10 +1.50 14.60 41 2045 ---- 16.60B 13.30A 16.60B 15.60 +1.50 14.10 15 2050 ---- 16.10B 12.80A 16.10B 15.00 +1.50 13.50 59 1110 2055 ---- 15.50B 12.40A 15.50B 14.50 +1.40 13.10 92 2060 ---- 15.00B 12.00A 15.00B 14.00 +1.40 12.60 92 2065 ---- 14.50B 11.50A 14.50B 13.50 +1.30 12.20 22 2070 ---- 14.00B 11.20A 14.00B 13.10 +1.30 11.80 51 2075 13.10 13.50B 10.90A 12.50A 12.60 +1.20 1 11.40 389 2080 ---- 13.00B 10.50A 13.00B 12.20 +1.20 11.00 24 2085 ---- 12.60B 10.20A 12.60B 11.80 +1.20 10.60 6 2090 12.00 12.20B 9.80A 12.20B 11.40 +1.10 7 10.30 25 2095 ---- 11.80B 9.50A 11.80B 11.00 +1.10 9.90 41 2100 10.30 11.40B 9.20A 10.50B 10.70 +1.10 11 9.60 51 5565 2105 ---- 11.10B 8.90A 11.10B 10.30 +1.00 1 9.30 1 26 2110 ---- 10.70B 8.60A 10.70B 10.00 +1.00 9.00 30 2115 9.80 10.40B 8.40A 10.40B 9.70 +1.00 12 8.70 2120 ---- 10.10B 8.10A 10.10B 9.40 +1.00 8.40 26 2125 ---- 9.70B 7.90A 9.70B 9.10 +.90 8.20 1694 2130 ---- 9.50B 7.60A 9.50B 8.80 +.90 7.90 7 2135 ---- 9.20B 7.40A 9.20B 8.60 +.90 7.70 1 2140 ---- 8.90B 7.20A 8.90B 8.30 +.90 7.40 13 2145 ---- 8.60B 7.00A 8.60B 8.10 +.90 7.20 9 2150 ---- 8.40B 6.80A 8.40B 7.80 +.80 40 7.00 50 2935 2155 ---- 8.10B 6.60A 8.10B 7.60 +.80 6.80 8 2160 ---- 7.90B 6.40A 7.90B 7.40 +.80 6.60 2 2165 ---- 7.70B 6.20A 7.70B 7.20 +.80 6.40 9 2170 ---- 7.50B 6.10A 7.50B 7.00 +.80 6.20 21 2175 ---- 7.30B 5.90A 7.30B 6.80 +.80 6.00 210 2180 ---- 7.10B 5.70A 7.10B 6.60 +.70 5.90 9 2185 ---- 6.90B 5.60A 6.90B 6.40 +.70 5.70 6 2190 ---- 6.70B 5.40A 6.70B 6.30 +.80 5.50 12 2195 ---- 6.50B 5.30A 6.50B 6.10 +.70 5.40 293 2200 6.50 6.50 6.50 6.00A 5.90 +.70 5 5.20 13159 2205 ---- 6.20B 5.00A 6.20B 5.80 +.70 5.10 12 2210 ---- 6.00B 4.90A 6.00B 5.60 +.60 5.00 19 2215 ---- 5.80B ---- 5.80B 5.50 +.70 4.80 11 2220 ---- 5.70B ---- 5.70B 5.40 +.70 4.70 20 2225 ---- 5.50B ---- 5.50B 5.20 +.60 4.60 2 103 2230 ---- 5.40B ---- 5.40B 5.10 +.60 4.50 28 2235 ---- 5.20B ---- 5.20B 5.00 +.70 4.30 13 2240 ---- 5.10B ---- 5.10B 4.80 +.60 4.20 4 2245 ---- 5.00B ---- 5.00B 4.70 +.60 4.10 18 2250 ---- 4.90B ---- 4.90B 4.60 +.60 3 4.00 301 2255 ---- 4.70B ---- 4.70B 4.50 +.60 3.90 2260 ---- 4.60B ---- 4.60B 4.40 +.60 3.80 17 2265 ---- 4.50B ---- 4.50B 4.30 +.60 3.70 3 2270 ---- 4.40B ---- 4.40B 4.20 +.60 3.60 853 2275 ---- 4.30B ---- 4.30B 4.10 +.60 3.50 549 2280 ---- 4.20B ---- 4.20B 4.00 +.50 3.50 52 2285 ---- 4.10B ---- 4.10B 3.90 +.50 3.40 2290 ---- 4.00B ---- 4.00B 3.80 +.50 3.30 2 2295 ---- 3.90B ---- 3.90B 3.70 +.50 3.20 8 2300 ---- 3.80B ---- 3.80B 3.60 +.50 4 3.10 602 2305 ---- 3.70B ---- 3.70B 3.50 +.40 3.10 5 2310 ---- 3.70B ---- 3.70B 3.50 +.50 3.00 3 2315 ---- 3.60B ---- 3.60B 3.40 +.50 2.90 25 2320 ---- 3.50B ---- 3.50B 3.30 +.40 2.90 4 2325 ---- 3.40B ---- 3.40B 3.30 +.50 2.80 193 2330 ---- 3.30B ---- 3.30B 3.20 +.50 2.70 16 2335 ---- 3.30B ---- 3.30B 3.10 +.40 2.70 38 2340 ---- 3.20B ---- 3.20B 3.10 +.50 2.60 35 2345 ---- 3.10B ---- 3.10B 3.00 +.40 2.60 1 2350 ---- 3.10B ---- 3.10B 2.90 +.40 2.50 698 2360 ---- 2.90B ---- 2.90B 2.80 +.40 2.40 5 2370 ---- 2.80B ---- 2.80B 2.70 +.40 2.30 2375 ---- 2.80B ---- 2.80B 2.70 +.50 2.20 112 2380 ---- 2.70B ---- 2.70B 2.60 +.40 2.20 1 2390 ---- 2.60B ---- 2.60B 2.50 +.40 2.10 15 2400 ---- 2.50B ---- 2.50B 2.40 +.40 2.00 10025 2410 ---- 2.40B ---- 2.40B 2.30 +.40 1.90 2420 ---- 2.30B ---- 2.30B 2.30 +.40 1.90 5 2425 1.90 2.20B 1.90 2.20B 2.20 +.40 30 1.80 105 2430 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 84 2440 ---- 2.10B ---- 2.10B 2.10 +.40 1.70 17 2450 1.90 2.00B 1.90 2.00B 2.00 +.30 9 1.70 224 2475 1.60 1.80B 1.60 1.80B 1.80 +.30 5 1.50 50 2500 1.60 1.70B 1.60 1.70B 1.70 +.30 5 1.40 918 2525 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 130 2550 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 136 2575 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 58 2600 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 680 2625 ---- 1.10B ---- 1.10B 1.10 +.20 .90 128 2750 ---- ---- ---- ---- .70 .00 .70 756 2800 ---- ---- ---- ---- .60 .00 .60 201 2975 ---- ---- ---- ---- .40 .00 .40 143 3000 .40 .40 .40 .40 .30 -.10 40 .40 493 3250 ---- ---- ---- ---- .20 -.10 .30 20 3500 ---- ---- ---- ---- .20 .00 .20 57 4000 ---- ---- ---- ---- .20 .00 .20 108 OG APR24 Gold Option CALL 1250 ---- 635.00B 612.50A 635.00B 632.90 +13.70 619.20 1275 ---- 609.10B 588.20A 609.10B 607.90 +13.70 594.20 1300 ---- 585.00B 562.40A 585.00B 582.90 +13.70 569.20 1325 ---- 559.10B 538.20A 559.10B 557.90 +13.70 544.20 1350 ---- 535.00B 512.50A 535.00B 532.90 +13.70 519.20 1375 ---- 509.10B 488.20A 509.10B 507.90 +13.70 494.20 1400 ---- 485.00B 462.40A 485.00B 482.90 +13.70 469.20 1425 ---- 459.10B 438.30A 459.10B 457.90 +13.70 444.20 1440 ---- 444.10B 423.30A 444.00B 442.90 +13.70 429.20 1450 ---- 435.10B 412.50A 435.10B 432.90 +13.70 419.20 1460 ---- 424.10B 403.30A 424.00B 422.90 +13.70 409.20 1470 ---- 414.10B 393.20A 414.00B 412.90 +13.70 399.20 1475 ---- 409.10B 388.20A 409.00B 407.90 +13.70 394.20 1480 ---- 404.10B 383.20A 403.90B 402.90 +13.70 389.20 1490 ---- 394.20B 373.20A 393.90B 392.90 +13.70 379.20 1500 ---- 385.10B 362.50A 385.10B 382.90 +13.70 369.20 1510 ---- 374.20B 353.20A 374.00B 372.90 +13.70 359.20 1520 ---- 364.20B 343.20A 363.90B 362.90 +13.70 349.20 1525 ---- 359.50B 336.20A 359.50B 357.90 +13.70 344.20 1530 ---- 354.50B 333.20A 354.50B 352.90 +13.70 339.20 1540 ---- 344.40B 323.30A 344.40B 342.90 +13.60 329.30 1545 ---- 339.50B 318.40A 339.50B 337.90 +13.60 324.30 1550 ---- 336.00B 311.60A 336.00B 332.90 +13.50 319.40 1555 ---- 329.40B 308.40A 329.40B 327.90 +13.40 314.50 1560 ---- 324.70B 303.50A 324.70B 323.00 +13.50 309.50 1565 ---- 319.60B 298.70A 319.60B 318.00 +13.40 304.60 1570 ---- 314.80B 293.80A 314.80B 313.10 +13.40 299.70 1575 ---- 311.30B 287.20A 311.30B 308.20 +13.30 294.90 1580 ---- 305.00B 283.90A 304.80B 303.20 +13.20 290.00 1585 ---- 299.90B 279.10A 299.80B 298.30 +13.10 285.20 1590 ---- 295.00B 274.30A 295.00B 293.50 +13.20 280.30 1595 ---- 290.20B 269.50A 290.20B 288.60 +13.10 275.50 1600 ---- 286.90B 263.20A 286.90B 283.70 +13.00 270.70 25 1605 ---- 280.40B 259.90A 280.40B 278.90 +12.90 266.00 1610 ---- 275.60B 255.20A 275.60B 274.10 +12.90 261.20 1615 ---- 271.00B 250.40A 270.70B 269.20 +12.80 256.40 1620 ---- 266.10B 245.70A 266.10B 264.50 +12.80 251.70 1625 ---- 262.80B 239.60A 262.80B 259.70 +12.70 247.00 1630 ---- 256.50B 236.40A 256.50B 254.90 +12.60 242.30 1635 ---- 251.90B 231.70A 251.90B 250.20 +12.60 237.60 1640 ---- 247.00B 227.00A 246.80B 245.50 +12.50 233.00 1645 ---- 242.50B 222.50A 242.50B 240.80 +12.40 228.40 1 1650 ---- 239.20B 216.60A 239.20B 236.10 +12.30 223.80 1655 ---- 233.10B 212.00A 233.00B 231.40 +12.20 219.20 1660 ---- 228.40B 207.50A 228.40B 226.80 +12.20 214.60 1665 ---- 223.90B 203.00A 223.80B 222.20 +12.10 210.10 1670 ---- 219.20B 198.50A 219.20B 217.60 +12.00 205.60 1675 ---- 216.10B 194.10A 216.10B 213.00 +11.90 201.10 26 1680 ---- 211.50B 189.70A 211.50B 208.50 +11.90 196.60 1685 ---- 207.00B 185.30A 207.00B 204.00 +11.80 192.20 7 1690 ---- 202.50B 181.00A 202.50B 199.50 +11.70 187.80 1695 ---- 198.10B 176.70A 198.10B 195.00 +11.50 183.50 1700 ---- 193.60B 172.50A 193.60B 190.60 +11.40 179.20 41 1705 ---- 189.20B 168.30A 189.20B 186.20 +11.30 174.90 1710 ---- 184.90B 164.10A 184.80B 181.80 +11.20 170.60 1 1715 ---- 180.60B 159.90A 180.50B 177.50 +11.10 166.40 1720 ---- 176.30B 155.80A 176.30B 173.20 +11.00 162.20 1725 ---- 172.00B 151.80A 172.00B 169.00 +10.90 158.10 15 1730 ---- 167.80B 147.80A 167.80B 164.70 +10.70 154.00 1735 ---- 163.60B 143.80A 163.60B 160.60 +10.60 150.00 1740 ---- 159.50B 139.90A 159.50B 156.40 +10.40 146.00 1745 ---- 155.40B 136.10A 155.40B 152.40 +10.40 142.00 2 1750 ---- 151.30B 132.20A 151.30B 148.30 +10.20 138.10 29 1755 ---- 147.30B 128.50A 147.30B 144.30 +10.00 134.30 1760 ---- 143.40B 124.80A 143.30B 140.40 +9.90 130.50 1765 ---- 139.50B 121.20A 139.40B 136.50 +9.70 126.80 1770 ---- 135.70B 117.60A 135.50B 132.60 +9.50 123.10 1775 ---- 131.90B 114.10A 131.70B 128.90 +9.40 119.50 1780 ---- 128.10B 110.60A 128.00B 125.10 +9.20 115.90 1785 ---- 124.40B 107.20A 124.40B 121.50 +9.10 112.40 1790 ---- 120.80B 103.90A 120.70B 117.80 +8.90 108.90 1795 ---- 117.30B 100.60A 117.10B 114.30 +8.70 105.60 1800 98.70 113.70B 97.40A 97.40A 110.80 +8.60 1 102.20 7 1805 ---- 110.30B 94.30A 110.20B 107.40 +8.40 99.00 1810 ---- 106.90B 91.30A 106.90B 104.00 +8.20 95.80 1815 ---- 103.60B 88.30A 103.60B 100.70 +8.00 92.70 1820 ---- 100.40B 85.30A 100.30B 97.50 +7.90 89.60 1825 93.00 97.20B 82.50A 95.60B 94.40 +7.70 2 86.70 2 16 1830 ---- 94.10B 79.70A 94.00B 91.30 +7.50 83.80 1835 ---- 91.00B 76.90A 91.00B 88.30 +7.40 80.90 1840 ---- 88.10B 74.20A 88.10B 85.30 +7.10 78.20 1845 ---- 85.20B 71.70A 85.20B 82.50 +7.00 75.50 1850 ---- 82.40B 69.20A 82.40B 79.70 +6.80 72.90 13 1855 ---- 79.60B 66.80A 79.60B 76.90 +6.60 70.30 1860 ---- 77.00B 64.40A 77.00B 74.30 +6.40 67.90 1 1865 ---- 74.50B 62.20A 74.50B 71.70 +6.20 65.50 7 7 1870 ---- 71.80B 60.00A 71.80B 69.20 +6.00 63.20 1875 ---- 69.40B 57.90A 69.40B 66.80 +5.80 61.00 1 5 1880 ---- 67.10B 55.80A 67.10B 64.50 +5.70 12 58.80 18 164 1885 ---- 64.70B 53.90A 64.70B 62.20 +5.50 56.70 1 165 1890 ---- 62.50B 51.90A 62.50B 60.00 +5.30 54.70 1 120 1895 ---- 60.50B 50.00A 60.50B 57.90 +5.10 52.80 1900 ---- 58.30B 48.30A 58.30B 55.80 +4.90 50.90 610 803 1905 ---- 56.20B 46.60A 56.20B 53.80 +4.70 49.10 1910 ---- 54.30B 44.90A 54.30B 51.90 +4.50 47.40 1915 ---- 52.50B 43.30A 52.50B 50.10 +4.40 45.70 6 6 1920 ---- 50.70B 41.70A 50.70B 48.30 +4.20 44.10 1925 ---- 48.80B 40.20A 48.80B 46.60 +4.10 42.50 127 1930 ---- 47.10B 38.80A 47.10B 44.90 +3.90 41.00 1040 1935 ---- 45.50B 37.50A 45.50B 43.40 +3.80 39.60 1940 ---- 43.90B 36.10A 43.90B 41.80 +3.60 38.20 7 7 1945 ---- 42.40B 34.90A 42.30B 40.40 +3.50 36.90 1950 ---- 41.00B 33.70A 40.90B 38.90 +3.30 35.60 286 1955 ---- 39.60B 32.50A 39.50B 37.60 +3.20 34.40 5 1960 ---- 38.20B 31.40A 38.20B 36.30 +3.10 33.20 1965 ---- 36.90B 30.30A 36.90B 35.00 +3.00 32.00 3 1970 ---- 35.70B 29.20A 35.70B 33.80 +2.90 30.90 1 603 1975 28.60 34.50B 28.20A 34.50B 32.60 +2.70 1 29.90 10 405 1980 31.90 33.30B 27.30A 31.90 31.50 +2.60 1 28.90 103 1985 ---- 32.20B 26.40A 32.20B 30.40 +2.50 27.90 82 1990 ---- 31.10B 25.50A 31.10B 29.40 +2.50 26.90 1 106 1995 ---- 30.10B 24.70A 30.10B 28.40 +2.40 26.00 44 2000 ---- 29.10B 23.80A 29.10B 27.50 +2.30 2 25.20 712 2358 2005 ---- 28.10B 23.10A 28.10B 26.60 +2.30 2 24.30 2010 ---- 27.20B 22.30A 27.20B 25.70 +2.20 23.50 2 2015 ---- 26.40B 21.60A 26.40B 24.80 +2.00 22.80 298 2020 ---- 25.50B 20.90A 25.50B 24.00 +2.00 22.00 4 2025 23.30 24.70B 20.30A 23.00A 23.30 +2.00 41 21.30 85 2030 ---- 23.90B 19.60A 23.90B 22.50 +1.90 20.60 1 172 2035 ---- 23.10B 19.00A 23.10B 21.80 +1.80 20.00 9 2040 ---- 22.40B 18.40A 22.40B 21.10 +1.80 19.30 15 2045 ---- 21.70B 17.80A 21.70B 20.40 +1.70 18.70 2050 ---- 21.10B 17.30A 21.10B 19.80 +1.70 12 18.10 18 1313 2055 ---- 20.40B 16.70A 20.30B 19.20 +1.60 17.60 20 2060 ---- 19.70B 16.20A 19.70B 18.60 +1.60 17.00 2 2065 ---- 19.20B 15.70A 19.10B 18.00 +1.50 16.50 1 2070 ---- 18.60B 15.30A 18.60B 17.50 +1.50 16.00 32 2075 ---- 18.10B 14.80A 18.10B 17.00 +1.50 15.50 639 2080 ---- 17.50B 14.40A 17.50B 16.50 +1.40 15.10 32 2085 ---- 17.00B 14.00A 16.90B 16.00 +1.40 14.60 1 1 2090 ---- 16.50B 13.60A 16.50B 15.50 +1.30 14.20 330 2095 ---- 16.00B 13.20A 16.00B 15.10 +1.30 13.80 10 2100 15.10 15.60B 12.80A 14.50A 14.60 +1.20 26 13.40 1262 2105 ---- 15.10B 12.50A 15.10B 14.20 +1.20 13.00 2110 ---- 14.70B 12.10A 14.60B 13.80 +1.20 12.60 2115 ---- 14.20B 11.80A 14.20B 13.40 +1.20 8 12.20 12 156 2120 ---- 13.80B 11.50A 13.80B 13.00 +1.10 11.90 2125 ---- 13.50B 11.10A 13.50B 12.70 +1.10 11.60 140 2130 ---- 13.10B 10.80A 13.10B 12.30 +1.10 11.20 10 2135 ---- 12.70B 10.50A 12.70B 12.00 +1.10 10.90 300 2140 ---- 12.30B 10.30A 12.30B 11.70 +1.10 10.60 2145 ---- 12.00B 10.00A 12.00B 11.40 +1.10 10.30 2150 ---- 11.70B 9.70A 11.70B 11.10 +1.10 10.00 650 1559 2155 ---- 11.40B 9.50A 11.40B 10.80 +1.00 9.80 2160 ---- 11.10B 9.20A 11.10B 10.50 +1.00 9.50 13 2165 ---- 10.80B 9.00A 10.80B 10.20 +1.00 9.20 2170 ---- 10.50B 8.80A 10.50B 10.00 +1.00 9.00 2175 ---- 10.30B 8.50A 10.30B 9.70 +.90 8.80 9 205 2180 ---- 10.00B 8.30A 10.00B 9.50 +1.00 8.50 30 2185 ---- 9.70B 8.10A 9.70B 9.20 +.90 8.30 32 2190 ---- 9.50B 7.90A 9.50B 9.00 +.90 8.10 1 2195 ---- 9.20B 7.70A 9.20B 8.80 +.90 7.90 2200 8.10 9.10B 7.50A 8.60A 8.60 +.90 209 7.70 1815 2205 ---- 8.80B 7.40A 8.80B 8.40 +.90 7.50 42 2210 ---- 8.50B 7.20A 8.50B 8.10 +.80 7.30 2215 ---- 8.30B 7.00A 8.30B 7.90 +.80 7.10 2220 ---- 8.20B 6.80A 8.20B 7.80 +.90 6.90 44 2225 ---- 8.00B ---- 8.00B 7.60 +.90 6.70 128 2230 ---- 7.80B 6.50A 7.70B 7.40 +.80 6.60 2235 ---- 7.60B ---- 7.60B 7.20 +.80 6.40 2240 ---- 7.40B 6.20A 7.40B 7.00 +.70 6.30 2245 ---- 7.20B ---- 7.20B 6.90 +.80 6.10 46 2250 ---- 7.10B 5.90A 7.10B 6.70 +.70 6.00 1161 2255 ---- 6.90B ---- 6.90B 6.60 +.80 5.80 2260 ---- 6.80B ---- 6.80B 6.40 +.70 5.70 2 4 2265 ---- 6.60B ---- 6.60B 6.30 +.80 5.50 2270 ---- 6.40B ---- 6.40B 6.10 +.70 5.40 2275 ---- 6.30B ---- 6.30B 6.00 +.70 5.30 30 2280 ---- 6.20B ---- 6.20B 5.80 +.60 5.20 2285 ---- 6.00B ---- 6.00B 5.70 +.60 5.10 3 3 2290 ---- 5.90B ---- 5.90B 5.60 +.70 4.90 2295 ---- 5.80B ---- 5.80B 5.50 +.70 4.80 2300 ---- 5.70B ---- 5.60B 5.40 +.70 4.70 25 1160 2305 ---- 5.50B ---- 5.50B 5.20 +.60 4.60 2 2 2310 ---- 5.40B ---- 5.40B 5.10 +.60 4.50 2315 ---- 5.30B ---- 5.30B 5.00 +.60 4.40 2320 ---- 5.20B ---- 5.20B 4.90 +.60 4.30 2325 ---- 5.10B ---- 5.10B 4.80 +.60 6 4.20 201 2330 ---- 5.00B ---- 5.00B 4.70 +.50 4.20 1 2335 ---- 4.90B ---- 4.90B 4.60 +.50 4.10 2340 ---- 4.80B ---- 4.80B 4.50 +.50 4.00 5 2345 ---- 4.70B ---- 4.70B 4.50 +.60 3.90 2350 ---- 4.60B ---- 4.60B 4.40 +.60 27 3.80 5166 2360 ---- 4.40B ---- 4.40B 4.20 +.50 3.70 2370 ---- 4.20B ---- 4.20B 4.10 +.60 3.50 2375 ---- 4.20B ---- 4.10B 4.00 +.50 3.50 81 2380 ---- 4.10B ---- 4.10B 3.90 +.50 3.40 2390 ---- 3.90B ---- 3.90B 3.80 +.50 3.30 2400 ---- 3.80B ---- 3.80B 3.60 +.50 3.10 5 966 2410 ---- 3.60B ---- 3.60B 3.50 +.50 3.00 2420 ---- 3.50B ---- 3.50B 3.40 +.50 2.90 3 30 2425 2.90 3.40B 2.90 3.40B 3.30 +.40 54 2.90 25 2430 ---- 3.40B ---- 3.40B 3.30 +.50 2.80 101 2440 ---- 3.20B ---- 3.20B 3.20 +.50 2.70 2450 3.30 3.30 3.30 3.10A 3.10 +.50 32 2.60 5056 2475 ---- 2.90B ---- 2.90B 2.80 +.40 2.40 86 2500 2.30 2.80 2.30 2.60A 2.60 +.40 1065 2.20 2 2310 2525 2.20 2.40B 2.20 2.40B 2.40 +.40 50 2.00 89 2550 1.90 2.20B 1.90 2.20B 2.20 +.40 20 1.80 64 2575 1.90 2.00B 1.90 2.00B 2.00 +.40 6 1.60 88 2600 1.70 1.90B 1.70 1.90B 1.90 +.40 25 1.50 92 2625 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 63 2700 ---- 1.40B ---- 1.40B 1.40 +.30 27 1.10 688 3000 ---- .50B ---- .50B .60 +.20 .40 1164 3100 ---- ---- ---- ---- .40 .00 .40 1 3200 ---- ---- ---- ---- .40 +.10 .30 10 3300 ---- ---- ---- ---- .30 .00 .30 3400 ---- ---- ---- ---- .30 +.10 .20 238 4000 ---- ---- ---- ---- .10 .00 .10 41 OG MAY24 Gold Option CALL 1250 ---- 653.50B 631.10A 653.50B 651.60 +14.00 637.60 1275 ---- 627.40B 606.90A 627.40B 626.60 +14.00 612.60 1300 ---- 603.50B 581.00A 603.50B 601.60 +14.00 587.60 1325 ---- 577.50B 557.00A 577.50B 576.60 +14.00 562.60 1350 ---- 553.50B 531.10A 553.50B 551.60 +14.00 537.60 1375 ---- 527.50B 506.90A 527.50B 526.60 +14.00 512.60 1400 ---- 503.60B 481.00A 503.60B 501.60 +14.00 487.60 1425 ---- 477.50B 456.80A 477.40B 476.60 +14.00 462.60 1450 ---- 453.60B 431.00A 453.60B 451.60 +14.00 437.60 1460 ---- 442.60B 421.80A 442.30B 441.60 +14.00 427.60 1470 ---- 432.60B 411.90A 432.30B 431.60 +14.00 417.60 1475 ---- 427.60B 406.80A 427.50B 426.60 +14.00 412.60 1480 ---- 422.60B 401.80A 422.30B 421.60 +14.00 407.60 1490 ---- 412.60B 391.80A 412.30B 411.60 +14.00 397.60 1500 ---- 403.60B 381.00A 403.60B 401.60 +14.00 387.60 1510 ---- 392.60B 371.80A 392.30B 391.60 +14.00 377.60 1520 ---- 382.60B 361.90A 382.30B 381.60 +14.00 367.60 1525 ---- 377.60B 354.70A 377.40B 376.60 +14.00 362.60 1530 ---- 372.70B 351.80A 372.40B 371.60 +14.00 357.60 1540 ---- 362.70B 342.00A 362.30B 361.60 +13.90 347.70 1545 ---- 357.70B 337.00A 357.30B 356.60 +13.90 342.70 1550 ---- 354.50B 330.20A 354.50B 351.60 +13.80 337.80 1555 ---- 347.90B 327.10A 347.60B 346.70 +13.80 332.90 1560 ---- 343.00B 322.30A 342.60B 341.70 +13.70 328.00 1565 ---- 338.00B 317.40A 337.70B 336.80 +13.70 323.10 1570 ---- 333.10B 312.60A 332.80B 331.80 +13.60 318.20 1575 ---- 329.90B 305.80A 329.90B 326.90 +13.50 313.40 1580 ---- 323.30B 302.80A 322.80B 322.00 +13.50 308.50 1585 ---- 318.40B 298.00A 317.90B 317.10 +13.40 303.70 1590 ---- 313.60B 293.20A 313.10B 312.30 +13.40 298.90 1595 ---- 308.70B 288.40A 308.20B 307.40 +13.30 294.10 1600 ---- 305.60B 281.90A 305.60B 302.60 +13.30 289.30 1605 ---- 299.00B 278.70A 298.70B 297.80 +13.30 284.50 1610 ---- 294.20B 274.00A 293.90B 292.90 +13.10 279.80 1615 ---- 289.50B 269.30A 289.10B 288.20 +13.10 275.10 1620 ---- 284.70B 264.60A 284.50B 283.40 +13.00 270.40 1625 ---- 281.60B 258.50A 281.60B 278.60 +12.90 265.70 1630 ---- 275.20B 255.20A 274.80B 273.90 +12.90 261.00 1635 ---- 270.50B 250.60A 270.30B 269.20 +12.80 256.40 1640 ---- 265.80B 246.00A 265.60B 264.50 +12.80 251.70 1645 ---- 261.10B 241.40A 260.90B 259.80 +12.70 247.10 1650 ---- 258.10B 235.50A 258.10B 255.10 +12.60 242.50 7 1655 ---- 251.90B 231.00A 251.40B 250.50 +12.50 238.00 1660 ---- 247.30B 226.40A 246.90B 245.90 +12.50 233.40 1665 ---- 242.70B 222.00A 242.20B 241.30 +12.40 228.90 1670 ---- 238.10B 217.50A 237.90B 236.70 +12.30 224.40 1675 ---- 235.10B 213.10A 235.10B 232.20 +12.20 220.00 1680 ---- 230.60B 208.70A 230.60B 227.60 +12.10 215.50 1685 ---- 226.10B 204.40A 226.10B 223.10 +12.00 211.10 1690 ---- 221.60B 200.00A 221.60B 218.70 +11.90 206.80 1695 ---- 217.20B 195.70A 217.20B 214.20 +11.80 202.40 1700 ---- 212.80B 191.50A 212.80B 209.80 +11.70 198.10 5 1705 ---- 208.40B 187.20A 208.40B 205.40 +11.60 193.80 1710 ---- 204.00B 183.10A 204.00B 201.10 +11.50 189.60 1715 ---- 199.70B 178.90A 199.70B 196.70 +11.30 185.40 1720 ---- 195.40B 174.80A 195.40B 192.40 +11.20 181.20 1725 ---- 191.20B 170.70A 191.20B 188.20 +11.20 177.00 2 1730 ---- 187.00B 166.70A 186.90B 184.00 +11.00 173.00 1735 ---- 182.80B 162.70A 182.80B 179.80 +10.90 168.90 1740 ---- 178.70B 158.80A 178.70B 175.60 +10.70 164.90 1745 ---- 174.60B 154.90A 174.50B 171.50 +10.60 160.90 1750 ---- 170.50B 151.10A 170.50B 167.50 +10.50 157.00 1755 ---- 166.50B 147.30A 166.50B 163.50 +10.40 153.10 1760 ---- 162.50B 143.50A 162.50B 159.50 +10.20 149.30 1765 ---- 158.60B 139.80A 158.50B 155.50 +10.00 145.50 1770 ---- 154.70B 136.20A 154.70B 151.70 +10.00 141.70 1775 ---- 150.90B 132.60A 150.80B 147.80 +9.80 138.00 3 1780 ---- 147.10B 129.00A 147.00B 144.00 +9.60 134.40 1785 ---- 143.30B 125.60A 143.30B 140.30 +9.50 130.80 1790 ---- 139.70B 122.10A 139.60B 136.60 +9.30 127.30 1795 ---- 136.00B 118.80A 136.00B 133.00 +9.20 123.80 1800 ---- 132.50B 115.50A 132.40B 129.40 +9.00 120.40 2 1805 ---- 128.90B 112.20A 128.90B 125.90 +8.80 117.10 1810 ---- 125.50B 109.00A 125.40B 122.50 +8.70 113.80 1815 ---- 122.10B 105.80A 122.00B 119.10 +8.60 110.50 1820 ---- 118.70B 102.80A 118.60B 115.70 +8.40 107.30 1825 ---- 115.40B 99.90A 115.40B 112.50 +8.30 104.20 2 1830 ---- 112.20B 96.90A 112.10B 109.20 +8.00 101.20 1 1835 ---- 109.10B 94.00A 109.00B 106.10 +7.90 98.20 1840 ---- 106.00B 91.20A 105.80B 103.00 +7.70 95.30 1845 ---- 102.90B 88.50A 102.90B 100.00 +7.60 92.40 1850 ---- 99.90B 85.80A 99.90B 97.10 +7.50 89.60 201 1855 ---- 97.00B 83.20A 97.00B 94.20 +7.30 86.90 1860 ---- 94.10B 80.60A 94.10B 91.30 +7.10 84.20 1865 ---- 91.30B 78.10A 91.30B 88.60 +7.00 81.60 1870 ---- 88.60B 75.70A 88.60B 85.90 +6.80 79.10 1875 ---- 86.10B 73.40A 86.10B 83.30 +6.60 76.70 1880 82.00 83.50B 71.10A 83.50B 80.70 +6.40 11 74.30 11 11 1885 ---- 81.00B 68.90A 81.00B 78.30 +6.40 71.90 1890 ---- 78.50B 66.70A 78.50B 75.80 +6.10 69.70 1895 ---- 76.10B 64.60A 76.10B 73.50 +6.00 67.50 1900 72.90 73.80B 62.60A 70.30A 71.20 +5.80 300 65.40 35 70 1905 ---- 71.60B 60.70A 71.60B 69.00 +5.60 63.40 1910 ---- 69.40B 58.80A 69.40B 66.90 +5.50 61.40 1915 ---- 67.30B 56.90A 67.30B 64.80 +5.40 59.40 1 1920 ---- 65.40B 55.20A 65.40B 62.80 +5.20 57.60 1925 ---- 63.40B 53.40A 63.40B 60.80 +5.00 55.80 1930 ---- 61.40B 51.80A 61.40B 58.90 +4.90 54.00 1935 ---- 59.40B 50.20A 59.40B 57.10 +4.70 52.40 1940 ---- 57.60B 48.60A 57.60B 55.30 +4.60 50.70 1945 ---- 55.90B 47.10A 55.90B 53.60 +4.40 49.20 1950 ---- 54.20B 45.60A 54.20B 51.90 +4.20 47.70 35 91 1955 ---- 52.60B 44.20A 52.60B 50.30 +4.10 46.20 10 1960 ---- 51.00B 42.90A 51.00B 48.70 +3.90 44.80 1965 ---- 49.50B 41.60A 49.50B 47.20 +3.80 43.40 1970 ---- 47.90B 40.30A 47.90B 45.80 +3.70 42.10 1975 ---- 46.50B 39.20A 46.50B 44.40 +3.60 40.80 1980 ---- 45.10B 37.90A 45.10B 43.00 +3.40 39.60 1985 ---- 43.70B 36.90A 43.70B 41.70 +3.30 38.40 1 1990 ---- 42.50B 35.70A 42.50B 40.50 +3.20 37.30 1995 ---- 41.20B 34.60A 41.20B 39.30 +3.20 36.10 2000 ---- 40.00B 33.50A 40.00B 38.10 +3.00 35.10 26 2005 ---- 38.80B 32.60A 38.80B 37.00 +3.00 34.00 2010 ---- 37.70B 31.80A 37.60B 35.90 +2.90 33.00 2 2015 ---- 36.60B 30.80A 36.60B 34.80 +2.70 32.10 1 2020 ---- 35.60B 30.00A 35.60B 33.80 +2.60 31.20 2025 ---- 34.50B 29.00A 34.50B 32.80 +2.50 30.30 1 2030 ---- 33.60B 28.20A 33.60B 31.90 +2.50 29.40 8 2035 ---- 32.60B 27.40A 32.50B 31.00 +2.40 28.60 7 2040 ---- 31.70B 26.60A 31.60B 30.10 +2.40 27.70 4 2045 ---- 30.80B 25.90A 30.70B 29.20 +2.20 27.00 2050 ---- 30.00B 25.10A 30.00B 28.40 +2.20 26.20 294 2055 ---- 29.10B 24.50A 29.10B 27.60 +2.10 25.50 2060 ---- 28.30B 23.80A 28.30B 26.90 +2.10 24.80 3 2065 ---- 27.50B 23.20A 27.50B 26.10 +2.00 24.10 2070 ---- 26.80B 22.50A 26.80B 25.40 +2.00 23.40 50 2075 ---- 26.10B 21.90A 26.10B 24.70 +1.90 22.80 1 2080 ---- 25.40B 21.30A 25.40B 24.10 +2.00 22.10 53 2085 ---- 24.70B 20.80A 24.70B 23.40 +1.90 21.50 2 2090 ---- 24.00B 20.20A 24.00B 22.80 +1.80 21.00 2 2095 ---- 23.40B 19.70A 23.40B 22.20 +1.80 20.40 2100 ---- 22.80B 19.10A 22.80B 21.60 +1.70 19.90 438 2105 ---- 22.20B 18.60A 22.20B 21.10 +1.80 19.30 2110 ---- 21.60B 18.20A 21.60B 20.50 +1.70 18.80 2115 ---- 21.10B 17.80A 21.10B 20.00 +1.70 18.30 2 2120 ---- 20.50B 17.30A 20.50B 19.50 +1.70 17.80 2125 ---- 20.00B 16.80A 20.00B 19.00 +1.60 17.40 2130 ---- 19.50B 16.40A 19.50B 18.50 +1.60 16.90 1 2135 ---- 19.00B 16.00A 19.00B 18.00 +1.50 16.50 1 2140 ---- 18.50B 15.60A 18.50B 17.60 +1.50 16.10 2 2145 ---- 18.10B 15.20A 18.10B 17.20 +1.50 15.70 2150 ---- 17.70B 14.80A 17.70B 16.70 +1.40 15.30 61 2155 ---- 17.20B 14.70A 17.20B 16.30 +1.40 14.90 2 2160 ---- 16.80B 14.30A 16.80B 15.90 +1.30 14.60 400 2165 ---- 16.40B 14.00A 16.40B 15.60 +1.40 14.20 2170 ---- 16.00B 13.70A 16.00B 15.20 +1.30 13.90 2175 ---- 15.60B 13.30A 15.60B 14.80 +1.30 13.50 251 2180 ---- 15.30B 13.00A 15.20B 14.50 +1.30 13.20 1 2185 ---- 14.90B 12.70A 14.90B 14.10 +1.20 12.90 1 2190 ---- 14.50B 12.40A 14.50B 13.80 +1.20 12.60 2195 ---- 14.10B 12.10A 14.10B 13.50 +1.20 12.30 2200 ---- 13.80B 11.90A 13.80B 13.20 +1.20 12.00 69 2205 ---- 13.50B 11.60A 13.50B 12.80 +1.10 11.70 2210 ---- 13.10B 11.30A 13.10B 12.60 +1.10 11.50 11 2215 ---- 12.80B 11.10A 12.80B 12.30 +1.10 11.20 2220 ---- 12.60B 10.80A 12.60B 12.00 +1.00 11.00 2225 ---- 12.30B 10.60A 12.30B 11.70 +1.00 10.70 1 2230 ---- 12.00B 10.40A 12.00B 11.50 +1.00 10.50 2235 ---- 11.70B 10.10A 11.70B 11.20 +1.00 10.20 2240 ---- 11.50B 9.90A 11.50B 11.00 +1.00 10.00 2245 ---- 11.20B 9.70A 11.20B 10.70 +.90 9.80 2250 ---- 11.00B 9.50A 11.00B 10.50 +.90 9.60 89 2255 ---- 10.70B 9.30A 10.70B 10.30 +.90 9.40 1 2260 ---- 10.50B ---- 10.50B 10.00 +.90 9.10 2265 ---- 10.20B ---- 10.20B 9.80 +.90 8.90 10 2270 ---- 10.00B 8.70A 10.00B 9.60 +.80 8.80 2275 ---- 9.80B 8.50A 9.80B 9.40 +.80 8.60 2280 ---- 9.60B ---- 9.60B 9.20 +.80 8.40 2285 ---- 9.40B ---- 9.40B 9.00 +.80 8.20 2290 ---- 9.20B ---- 9.20B 8.90 +.90 8.00 2295 ---- 9.00B ---- 9.00B 8.70 +.90 7.80 2300 ---- 8.90B ---- 8.90B 8.50 +.80 7.70 7 19 2305 ---- 8.60B ---- 8.60B 8.30 +.80 7.50 2310 ---- 8.40B ---- 8.40B 8.20 +.80 7.40 2315 ---- 8.30B ---- 8.30B 8.00 +.80 7.20 2320 ---- 8.10B ---- 8.10B 7.80 +.70 7.10 2325 ---- 7.90B ---- 7.90B 7.70 +.80 6.90 2330 ---- 7.80B ---- 7.80B 7.50 +.70 6.80 2335 ---- 7.60B ---- 7.60B 7.40 +.80 6.60 2340 ---- 7.50B ---- 7.50B 7.20 +.70 6.50 2345 ---- 7.30B ---- 7.30B 7.10 +.70 6.40 2350 ---- 7.20B ---- 7.20B 7.00 +.80 6.20 36 2355 ---- 7.00B ---- 7.00B 6.80 +.70 6.10 1 2360 ---- 6.90B ---- 6.90B 6.70 +.70 6.00 2370 ---- 6.60B ---- 6.60B 6.40 +.60 5.80 2375 ---- 6.50B ---- 6.50B 6.30 +.70 5.60 2380 ---- 6.40B ---- 6.40B 6.20 +.70 5.50 2390 ---- 6.10B ---- 6.10B 6.00 +.70 5.30 2400 ---- 5.90B ---- 5.90B 5.80 +.70 5.10 2410 ---- 5.70B ---- 5.70B 5.60 +.70 4.90 2420 ---- 5.50B ---- 5.50B 5.40 +.70 4.70 2425 ---- 5.40B ---- 5.40B 5.30 +.60 4.70 2430 ---- 5.30B ---- 5.30B 5.20 +.60 4.60 2440 ---- 5.10B ---- 5.10B 5.00 +.60 4.40 2450 ---- 5.00B ---- 5.00B 4.80 +.60 4.20 5 2460 ---- 4.80B ---- 4.80B 4.60 +.50 4.10 2475 ---- 4.50B ---- 4.50B 4.40 +.50 3.90 2500 ---- 4.20B ---- 4.20B 4.00 +.50 3.50 45 2525 ---- 3.80B ---- 3.80B 3.70 +.50 3.20 2550 ---- 3.50B ---- 3.50B 3.40 +.40 3.00 1 2575 3.30 3.30 3.30 3.30 3.20 +.50 2 2.70 6 2600 3.10 3.10 3.00 3.00 2.90 +.40 5 2.50 7 2625 ---- 2.80B ---- 2.80B 2.70 +.40 2.30 11 2650 2.60 2.60 2.60 2.60 2.50 +.40 3 2.10 12 2750 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 5 3000 ---- .90B ---- .90B 1.10 +.30 .80 41 OG JUN24 Gold Option CALL 900 ---- 1002.90B 981.50A 1002.90B 1001.60 +14.00 987.60 925 ---- 977.20B 957.60A 977.00B 976.60 +14.00 962.60 950 ---- 953.00B 931.50A 952.90B 951.60 +14.00 937.60 975 ---- 927.20B 907.60A 927.00B 926.60 +14.00 912.60 1000 ---- 903.00B 881.50A 903.00B 901.60 +14.00 887.60 1025 ---- 877.20B 857.60A 877.00B 876.60 +14.00 862.60 1050 ---- 853.00B 831.50A 853.00B 851.60 +14.00 837.60 1075 ---- 827.20B 807.60A 827.20B 826.60 +14.00 812.60 1090 ---- 812.00B 792.60A 811.90B 811.60 +14.00 797.60 1100 ---- 803.10B 781.40A 803.10B 801.60 +14.00 787.60 1110 ---- 792.10B 772.50A 791.90B 791.60 +14.00 777.60 1120 ---- 782.00B 762.60A 781.90B 781.60 +14.00 767.60 1125 ---- 777.20B 757.50A 777.10B 776.60 +14.00 762.60 1130 ---- 772.10B 752.50A 771.90B 771.60 +14.00 757.60 1140 ---- 762.10B 742.60A 761.90B 761.60 +14.00 747.60 1150 ---- 753.10B 731.40A 753.10B 751.60 +14.00 737.60 1160 ---- 742.10B 722.50A 741.90B 741.60 +14.00 727.60 1170 ---- 732.10B 712.50A 731.90B 731.60 +14.00 717.60 1175 ---- 727.20B 707.50A 727.10B 726.60 +14.00 712.60 1180 ---- 722.20B 702.50A 721.90B 721.60 +14.00 707.60 1190 ---- 712.20B 692.50A 711.90B 711.60 +14.00 697.60 1195 ---- 707.20B 687.50A 706.90B 706.60 +14.00 692.60 1200 ---- 703.10B 681.40A 703.10B 701.60 +14.00 687.60 1205 ---- 697.20B 677.50A 696.90B 696.60 +14.00 682.60 1210 ---- 692.20B 672.50A 691.90B 691.60 +14.00 677.60 1215 ---- 687.20B 667.50A 686.90B 686.60 +14.00 672.60 1220 ---- 682.20B 662.50A 681.90B 681.60 +14.00 667.60 1225 ---- 677.30B 657.50A 677.30B 676.60 +14.00 662.60 1230 ---- 672.20B 652.40A 671.90B 671.60 +14.00 657.60 1235 ---- 667.20B 647.40A 666.90B 666.60 +14.00 652.60 1240 ---- 662.20B 642.40A 661.90B 661.60 +14.00 647.60 1245 ---- 657.20B 637.40A 656.90B 656.60 +14.00 642.60 1250 ---- 653.20B 631.40A 653.20B 651.60 +14.00 637.60 1255 ---- 647.10B 627.50A 646.90B 646.60 +14.00 632.60 1260 ---- 642.20B 622.40A 642.10B 641.60 +14.00 627.60 1265 ---- 637.20B 617.40A 636.90B 636.60 +14.00 622.60 1270 ---- 632.20B 612.40A 632.00B 631.60 +14.00 617.60 1275 ---- 627.30B 607.50A 627.30B 626.60 +14.00 612.60 1280 ---- 622.20B 602.40A 622.00B 621.60 +14.00 607.60 1285 ---- 617.20B 597.40A 617.00B 616.60 +14.00 602.60 1290 ---- 612.30B 592.40A 612.00B 611.60 +14.00 597.60 1295 ---- 607.30B 587.40A 607.00B 606.60 +14.00 592.60 1300 ---- 603.20B 581.40A 603.20B 601.60 +14.00 587.60 1305 ---- 597.30B 577.40A 597.00B 596.60 +14.00 582.60 1310 ---- 592.30B 572.40A 592.10B 591.60 +14.00 577.60 1315 ---- 587.30B 567.40A 587.00B 586.60 +14.00 572.60 1320 ---- 582.30B 562.40A 582.00B 581.60 +14.00 567.60 1325 ---- 577.30B 557.40A 577.30B 576.60 +14.00 562.60 1330 ---- 572.30B 552.40A 572.00B 571.60 +14.00 557.60 1335 ---- 567.30B 547.40A 567.00B 566.60 +14.00 552.60 1340 ---- 562.30B 542.40A 562.00B 561.60 +14.00 547.60 1345 ---- 557.30B 537.40A 557.00B 556.60 +14.00 542.60 1350 ---- 553.20B 531.30A 553.20B 551.60 +14.00 537.60 1355 ---- 547.30B 527.40A 547.10B 546.60 +14.00 532.60 1360 ---- 542.30B 522.40A 542.10B 541.60 +14.00 527.60 1365 ---- 537.30B 517.40A 537.00B 536.60 +14.00 522.60 1370 ---- 532.30B 512.40A 532.10B 531.60 +14.00 517.60 1375 ---- 527.30B 507.40A 527.30B 526.60 +14.00 512.60 1380 ---- 522.30B 502.40A 522.10B 521.60 +14.00 507.60 1385 ---- 517.30B 497.40A 517.00B 516.60 +14.00 502.60 1390 ---- 512.30B 492.30A 512.10B 511.60 +14.00 497.60 1395 ---- 507.30B 487.30A 507.10B 506.60 +14.00 492.60 1400 ---- 503.20B 481.30A 503.20B 501.60 +14.00 487.60 1405 ---- 497.40B 477.30A 497.00B 496.60 +14.00 482.60 1410 ---- 492.40B 472.30A 492.10B 491.60 +14.00 477.60 1415 ---- 487.40B 467.30A 487.10B 486.60 +14.00 472.60 1420 ---- 482.40B 462.40A 482.10B 481.60 +14.00 467.60 1425 ---- 477.40B 457.30A 477.30B 476.60 +14.00 462.60 1430 ---- 472.40B 452.30A 472.10B 471.60 +14.00 457.60 1435 ---- 467.40B 447.30A 467.10B 466.60 +14.00 452.60 1440 ---- 462.40B 442.40A 462.10B 461.60 +14.00 447.60 1445 ---- 457.40B 437.30A 457.10B 456.60 +14.00 442.60 1450 ---- 453.30B 431.30A 453.30B 451.60 +14.00 437.60 1455 ---- 447.40B 427.30A 447.10B 446.60 +14.00 432.60 1460 ---- 442.40B 422.40A 442.10B 441.60 +14.00 427.60 1465 ---- 437.40B 417.30A 437.10B 436.60 +14.00 422.60 1470 ---- 432.40B 412.30A 432.20B 431.60 +14.00 417.60 1475 ---- 427.40B 407.30A 427.20B 426.60 +14.00 412.60 1480 ---- 422.40B 402.40A 422.20B 421.60 +14.00 407.60 1485 ---- 417.40B 397.30A 417.20B 416.60 +14.00 402.60 1490 ---- 412.40B 392.30A 412.20B 411.60 +14.00 397.60 1495 ---- 407.40B 387.30A 407.20B 406.60 +14.00 392.60 1500 ---- 403.30B 379.70A 403.30B 401.60 +14.00 387.60 1505 ---- 397.50B 377.30A 397.20B 396.60 +14.00 382.60 1510 ---- 392.50B 372.40A 392.20B 391.60 +14.00 377.60 1515 ---- 387.50B 367.40A 387.20B 386.60 +14.00 372.60 1520 ---- 382.20B 362.50A 382.20B 381.60 +13.90 367.70 1525 ---- 379.50B 355.00A 379.50B 376.60 +13.90 362.70 1530 ---- 372.50B 352.60A 372.30B 371.60 +13.80 357.80 1535 ---- 367.60B 347.50A 367.00B 366.60 +13.80 352.80 1540 ---- 362.40B 342.70A 362.20B 361.70 +13.80 347.90 1545 ---- 357.70B 337.80A 357.10B 356.70 +13.70 343.00 1550 ---- 354.80B 330.60A 354.80B 351.80 +13.70 338.10 1555 ---- 347.80B 328.00A 347.70B 346.90 +13.60 333.30 1560 ---- 342.80B 323.30A 342.50B 342.00 +13.60 328.40 1565 ---- 338.20B 318.30A 337.90B 337.10 +13.50 323.60 1570 ---- 333.30B 313.60A 332.90B 332.20 +13.40 318.80 1575 ---- 330.40B 306.70A 330.40B 327.40 +13.40 314.00 1580 ---- 323.40B 303.90A 323.00B 322.60 +13.40 309.20 1585 ---- 318.80B 299.10A 318.20B 317.70 +13.30 304.40 1590 ---- 314.00B 294.40A 313.60B 312.90 +13.20 299.70 1595 ---- 309.20B 289.70A 308.80B 308.10 +13.10 295.00 1600 ---- 306.40B 283.10A 306.40B 303.40 +13.10 290.30 1605 ---- 299.60B 280.30A 299.10B 298.60 +13.00 285.60 1610 ---- 294.90B 275.60A 294.50B 293.90 +13.00 280.90 1615 ---- 290.20B 270.90A 289.80B 289.20 +12.90 276.30 1620 ---- 285.30B 266.30A 285.10B 284.50 +12.90 271.60 1625 ---- 282.80B 259.90A 282.80B 279.80 +12.80 267.00 1630 ---- 276.10B 257.20A 275.80B 275.10 +12.60 262.50 1635 ---- 271.50B 250.80A 271.20B 270.50 +12.60 257.90 1640 ---- 266.80B 246.30A 266.50B 265.90 +12.50 253.40 1645 ---- 262.40B 241.80A 262.10B 261.30 +12.50 248.80 1650 ---- 259.70B 237.40A 259.70B 256.70 +12.30 244.40 1655 ---- 253.30B 233.00A 252.90B 252.20 +12.30 239.90 1660 ---- 250.60B 228.60A 250.60B 247.60 +12.20 235.40 1665 ---- 246.10B 224.20A 246.10B 243.10 +12.10 231.00 1670 ---- 241.60B 219.80A 241.60B 238.70 +12.10 226.60 1675 ---- 237.20B 215.50A 237.20B 234.20 +11.90 222.30 2 13 1680 ---- 232.70B 211.30A 232.70B 229.80 +11.80 218.00 1685 ---- 228.30B 207.00A 228.30B 225.40 +11.80 213.60 1690 ---- 224.00B 202.80A 224.00B 221.00 +11.60 209.40 1695 ---- 219.60B 198.60A 219.60B 216.70 +11.60 205.10 1700 ---- 215.30B 194.50A 215.30B 212.40 +11.50 200.90 1 1705 ---- 211.10B 190.40A 211.10B 208.10 +11.30 196.80 1710 ---- 206.80B 186.30A 206.80B 203.90 +11.30 192.60 1715 ---- 202.60B 182.30A 202.60B 199.60 +11.10 188.50 1720 ---- 198.50B 178.30A 198.50B 195.50 +11.10 184.40 1725 ---- 194.30B 174.30A 194.30B 191.30 +10.90 180.40 1730 ---- 190.20B 170.40A 190.20B 187.20 +10.80 176.40 1735 ---- 186.10B 166.50A 186.10B 183.20 +10.70 172.50 1740 ---- 182.10B 162.70A 182.10B 179.20 +10.60 168.60 1745 ---- 178.10B 158.90A 178.10B 175.20 +10.50 164.70 1750 ---- 174.20B 155.20A 174.10B 171.20 +10.30 160.90 2 1755 ---- 170.30B 151.50A 170.20B 167.30 +10.20 157.10 1760 ---- 166.40B 147.90A 166.40B 163.50 +10.10 153.40 1765 ---- 162.60B 144.30A 162.60B 159.70 +10.00 149.70 1770 ---- 158.90B 140.70A 158.80B 155.90 +9.80 146.10 1775 ---- 155.20B 137.30A 155.10B 152.20 +9.70 142.50 1780 ---- 151.50B 133.80A 151.50B 148.50 +9.50 139.00 1785 ---- 147.90B 130.50A 147.80B 144.90 +9.40 135.50 1790 ---- 144.30B 127.10A 144.30B 141.40 +9.30 132.10 1795 ---- 140.80B 123.90A 140.80B 137.90 +9.10 128.80 1800 ---- 137.30B 120.70A 137.30B 134.40 +8.90 30 125.50 21 1805 ---- 133.90B 117.60A 133.90B 131.00 +8.80 122.20 1810 ---- 130.60B 114.50A 130.50B 127.70 +8.70 119.00 3 1815 ---- 127.30B 111.40A 127.20B 124.40 +8.50 115.90 1820 ---- 124.10B 108.50A 124.00B 121.10 +8.30 112.80 1825 ---- 120.90B 105.60A 120.80B 118.00 +8.20 109.80 1830 ---- 117.80B 102.70A 117.70B 114.90 +8.00 106.90 20 1835 ---- 114.70B 99.90A 114.60B 111.80 +7.80 104.00 1840 ---- 111.70B 97.20A 111.60B 108.80 +7.70 101.10 1845 ---- 108.70B 94.50A 108.70B 105.90 +7.50 98.40 1850 ---- 105.80B 91.80A 105.80B 103.00 +7.40 30 95.60 411 1855 ---- 103.00B 89.30A 102.90B 100.20 +7.20 93.00 1860 ---- 100.20B 86.90A 100.20B 97.50 +7.10 90.40 2 1865 ---- 97.50B 84.40A 97.50B 94.80 +6.90 87.90 1870 ---- 94.90B 82.10A 94.90B 92.20 +6.80 85.40 1875 ---- 92.40B 79.80A 92.40B 89.60 +6.60 83.00 2 1880 ---- 89.90B 77.50A 89.80B 87.10 +6.50 80.60 76 1885 ---- 87.40B 75.40A 87.40B 84.70 +6.40 78.30 1890 ---- 84.90B 73.20A 84.90B 82.40 +6.30 76.10 2 2 1895 ---- 82.60B 71.20A 82.60B 80.10 +6.20 73.90 1900 79.20 80.40B 69.10A 76.90A 77.80 +6.00 15 71.80 88 1905 ---- 78.20B 67.20A 78.20B 75.60 +5.80 69.80 1910 ---- 76.00B 65.30A 76.00B 73.50 +5.70 67.80 1915 ---- 73.90B 63.50A 73.90B 71.50 +5.70 65.80 2 1920 ---- 71.90B 61.70A 71.80B 69.40 +5.40 64.00 1925 ---- 69.90B 60.00A 69.80B 67.50 +5.30 62.20 35 1930 ---- 68.00B 58.30A 67.90B 65.60 +5.20 60.40 1935 ---- 66.10B 56.70A 66.00B 63.80 +5.10 58.70 1940 ---- 64.30B 55.10A 64.20B 62.00 +4.90 57.10 1 1945 ---- 62.50B 53.60A 62.50B 60.30 +4.80 55.50 1950 ---- 60.80B 52.10A 60.80B 58.60 +4.60 54.00 220 1955 ---- 59.10B 50.70A 59.10B 57.00 +4.50 52.50 1960 ---- 57.50B 49.20A 57.50B 55.40 +4.40 51.00 76 1965 ---- 56.00B 47.90A 56.00B 53.90 +4.30 49.60 1970 ---- 54.50B 46.70A 54.50B 52.40 +4.10 48.30 400 1975 ---- 53.00B 45.30A 53.00B 50.90 +3.90 47.00 32 1980 ---- 51.60B 44.10A 51.60B 49.60 +3.90 45.70 1985 ---- 50.20B 43.00A 50.20B 48.20 +3.70 44.50 76 1990 ---- 48.90B 41.90A 48.90B 46.90 +3.60 43.30 5 1995 ---- 47.60B 40.70A 47.50B 45.60 +3.40 42.20 2000 42.10 46.40B 39.60A 46.40B 44.40 +3.30 25 41.10 557 2005 ---- 45.10B 38.60A 45.10B 43.20 +3.20 40.00 169 2010 ---- 44.00B 37.60A 44.00B 42.10 +3.20 38.90 670 2015 ---- 42.80B 36.60A 42.80B 41.00 +3.10 37.90 2020 40.50 41.70B 35.70A 39.60A 39.90 +3.00 4 36.90 30 2025 ---- 40.70B 34.80A 40.70B 38.90 +2.90 36.00 76 2030 ---- 39.60B 33.90A 39.60B 37.80 +2.70 5 35.10 50 2035 ---- 38.60B 33.00A 38.50B 36.90 +2.70 34.20 100 2040 ---- 37.60B 32.20A 37.60B 35.90 +2.60 33.30 50 2045 ---- 36.70B 31.40A 36.70B 35.00 +2.50 32.50 10 2050 ---- 35.80B 30.60A 35.80B 34.10 +2.50 31.60 289 2055 ---- 34.90B 29.90A 34.90B 33.30 +2.50 30.80 4 2060 ---- 34.00B 29.10A 34.00B 32.40 +2.30 30.10 80 2065 ---- 33.10B 28.40A 33.10B 31.60 +2.30 29.30 2070 ---- 32.40B 27.70A 32.40B 30.80 +2.20 28.60 60 2075 ---- 31.60B 27.10A 31.50B 30.10 +2.20 27.90 830 2080 ---- 30.80B 26.40A 30.80B 29.40 +2.20 27.20 2085 ---- 30.10B 25.80A 30.10B 28.60 +2.00 26.60 2090 ---- 29.30B 25.20A 29.30B 28.00 +2.10 25.90 2095 ---- 28.60B 24.60A 28.60B 27.30 +2.00 25.30 2100 25.50 28.00B 24.00A 28.00B 26.60 +1.90 20 24.70 3285 2105 ---- 27.30B 23.50A 27.30B 26.00 +1.90 24.10 8 2110 ---- 26.70B 22.90A 26.70B 25.40 +1.80 23.60 124 2115 ---- 26.10B 22.40A 26.10B 24.80 +1.80 23.00 2120 ---- 25.50B 21.90A 25.50B 24.30 +1.80 22.50 25 2125 ---- 24.90B 21.40A 24.90B 23.70 +1.70 22.00 61 2130 ---- 24.30B 20.90A 24.30B 23.20 +1.70 21.50 2135 ---- 23.80B 20.40A 23.80B 22.60 +1.60 21.00 2140 ---- 23.30B 20.00A 23.30B 22.10 +1.60 20.50 155 2145 ---- 22.70B 19.50A 22.70B 21.60 +1.60 20.00 50 2150 ---- 22.20B 19.10A 22.20B 21.20 +1.60 19.60 1553 2155 ---- 21.70B 18.70A 21.70B 20.70 +1.60 19.10 206 2160 ---- 21.30B 18.20A 21.30B 20.30 +1.60 18.70 124 2165 ---- 20.80B 17.90A 20.80B 19.80 +1.50 18.30 2170 ---- 20.40B 17.40A 20.40B 19.40 +1.50 17.90 268 2175 ---- 19.90B 17.10A 19.90B 19.00 +1.50 17.50 93 2180 ---- 19.50B 16.80A 19.50B 18.60 +1.50 17.10 201 2185 ---- 19.10B 16.40A 19.10B 18.20 +1.40 16.80 1410 2190 ---- 18.70B 16.10A 18.70B 17.80 +1.40 16.40 655 2195 ---- 18.30B 15.80A 18.30B 17.40 +1.40 16.00 60 2200 16.20 17.90B 15.40A 17.90B 17.10 +1.40 20 15.70 14721 2205 ---- 17.50B 15.10A 17.50B 16.70 +1.30 15.40 60 2210 ---- 17.20B 14.80A 17.10B 16.40 +1.40 15.00 2215 ---- 16.80B 14.50A 16.80B 16.00 +1.30 14.70 15 2220 ---- 16.50B 14.20A 16.40B 15.70 +1.30 14.40 2225 ---- 16.10B 13.90A 16.10B 15.40 +1.30 14.10 12 464 2230 ---- 15.70B 13.60A 15.70B 15.10 +1.30 13.80 8 22 2235 ---- 15.40B 13.30A 15.40B 14.80 +1.30 13.50 2240 ---- 15.20B 13.10A 15.20B 14.50 +1.20 13.30 16 2245 ---- 14.80B 12.80A 14.80B 14.20 +1.20 13.00 2250 ---- 14.50B 12.50A 14.50B 13.90 +1.20 12.70 4054 2255 ---- 14.30B 12.30A 14.30B 13.60 +1.10 12.50 35 2260 ---- 14.00B 12.10A 14.00B 13.40 +1.20 12.20 401 2265 ---- 13.70B 11.80A 13.70B 13.10 +1.10 12.00 2270 ---- 13.40B 11.60A 13.40B 12.80 +1.10 11.70 2275 ---- 13.20B 11.40A 13.20B 12.60 +1.10 11.50 687 2280 ---- 12.90B 11.10A 12.90B 12.40 +1.10 11.30 16 2285 ---- 12.70B 10.90A 12.70B 12.10 +1.10 11.00 2290 ---- 12.40B 10.70A 12.40B 11.90 +1.10 10.80 2295 ---- 12.20B 10.50A 12.20B 11.70 +1.10 10.60 6 2300 ---- 12.00B 10.30A 12.00B 11.40 +1.00 10.40 1698 2305 ---- 11.70B 10.10A 11.70B 11.20 +1.00 10.20 2310 ---- 11.50B 9.90A 11.50B 11.00 +1.00 10.00 2315 ---- 11.30B ---- 11.30B 10.80 +1.00 9.80 350 2320 ---- 11.10B ---- 11.10B 10.60 +1.00 9.60 2325 ---- 10.90B 9.40A 10.90B 10.40 +.90 9.50 122 2330 ---- 10.60B 9.20A 10.60B 10.20 +.90 9.30 2335 ---- 10.50B ---- 10.50B 10.00 +.90 9.10 2340 ---- 10.30B ---- 10.30B 9.80 +.90 8.90 2345 ---- 10.10B 8.70A 10.10B 9.70 +.90 8.80 2350 ---- 9.90B ---- 9.90B 9.50 +.90 8.60 235 2355 ---- 9.70B 8.40A 9.70B 9.30 +.80 8.50 33 2360 ---- 9.50B ---- 9.50B 9.20 +.90 8.30 2370 ---- ---- ---- .60A 8.80 +.80 8.00 2375 ---- 9.00B ---- 9.00B 8.70 +.80 7.90 13 2380 ---- 8.90B ---- 8.90B 8.50 +.80 7.70 2390 ---- 8.60B ---- 8.60B 8.20 +.70 7.50 2400 ---- 8.40B ---- 8.40B 8.00 +.80 40 7.20 2435 2410 ---- 8.00B ---- 8.00B 7.70 +.80 6.90 2420 ---- 7.70B ---- 7.70B 7.40 +.70 6.70 2425 ---- 7.60B ---- 7.60B 7.30 +.70 6.60 2430 ---- 7.40B ---- 7.40B 7.20 +.70 6.50 2440 ---- 7.20B ---- 7.20B 7.00 +.70 6.30 2450 ---- 7.00B ---- 7.00B 6.70 +.70 6.00 159 2460 ---- 6.70B ---- 6.70B 6.50 +.70 5.80 2475 ---- 6.40B ---- 6.40B 6.20 +.60 5.60 8 2500 ---- 6.00B ---- 6.00B 5.70 +.60 5.10 4436 2525 ---- 5.50B ---- 5.50B 5.30 +.60 4.70 2550 ---- 5.20B ---- 5.20B 4.90 +.50 4.40 2080 2575 ---- 4.80B ---- 4.80B 4.60 +.60 4.00 7 2600 ---- 4.50B ---- 4.50B 4.20 +.50 3.70 705 2625 ---- 4.10B ---- 4.10B 3.90 +.40 3.50 25 2650 ---- 3.80B ---- 3.80B 3.70 +.50 3.20 47 2700 ---- 3.40B ---- 3.40B 3.20 +.40 2.80 1052 2750 ---- 2.90B ---- 2.90B 2.80 +.40 2.40 1950 2800 ---- 2.50B ---- 2.50B 2.50 +.40 2.10 586 2850 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 301 2875 ---- 2.10B ---- 2.10B 2.10 +.40 1.70 375 2950 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 37 3000 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 5084 3200 ---- .90B ---- .90B 1.00 +.20 .80 1100 3500 ---- ---- ---- ---- .60 +.20 .40 4416 4000 ---- ---- ---- ---- .30 +.10 .20 306 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 644.40 +14.50 629.90 1300 ---- ---- ---- ---- 619.40 +14.50 604.90 1325 ---- ---- ---- ---- 594.40 +14.50 579.90 1350 ---- ---- ---- ---- 569.40 +14.50 554.90 1375 ---- ---- ---- ---- 544.40 +14.50 529.90 1400 ---- ---- ---- ---- 519.40 +14.50 504.90 1425 ---- ---- ---- ---- 494.40 +14.50 479.90 1450 ---- ---- ---- ---- 469.40 +14.50 454.90 1470 ---- ---- ---- ---- 449.40 +14.50 434.90 1475 ---- ---- ---- ---- 444.40 +14.50 429.90 1480 ---- ---- ---- ---- 439.40 +14.50 424.90 1490 ---- ---- ---- ---- 429.40 +14.50 414.90 1500 ---- 411.60B 397.40A 411.60B 419.40 +14.50 404.90 1510 ---- ---- ---- ---- 409.40 +14.50 394.90 1520 ---- ---- ---- ---- 399.40 +14.40 385.00 1525 ---- 397.20B 372.70A 397.20B 394.40 +14.40 380.00 1530 ---- ---- ---- ---- 389.40 +14.30 375.10 1540 ---- ---- ---- ---- 379.50 +14.20 365.30 1550 ---- 372.50B 348.40A 372.50B 369.60 +14.10 355.50 1560 ---- ---- ---- ---- 359.80 +14.00 345.80 1565 ---- ---- ---- ---- 355.00 +14.00 341.00 1570 ---- ---- ---- ---- 350.10 +13.90 336.20 1575 ---- 348.10B 324.50A 348.10B 345.20 +13.80 331.40 1580 ---- ---- ---- ---- 340.40 +13.80 326.60 1585 ---- ---- ---- ---- 335.60 +13.70 321.90 1590 ---- ---- ---- ---- 330.80 +13.70 317.10 1595 ---- ---- ---- ---- 326.00 +13.60 312.40 1600 ---- 324.20B 300.90A 324.20B 321.30 +13.60 307.70 1605 ---- ---- ---- ---- 316.50 +13.50 303.00 1610 ---- ---- ---- ---- 311.80 +13.40 298.40 1615 ---- ---- ---- ---- 307.10 +13.40 293.70 1620 ---- ---- ---- ---- 302.40 +13.30 289.10 1625 ---- 300.60B 277.90A 300.60B 297.80 +13.30 284.50 1630 ---- ---- ---- ---- 293.10 +13.20 279.90 1635 ---- ---- 269.40A 269.40A 288.50 +13.10 275.40 1640 ---- ---- 264.30A 264.30A 283.90 +13.10 270.80 1645 ---- 269.30B 259.80A 269.30B 279.30 +13.00 266.30 1650 ---- 277.50B 255.30A 277.50B 274.70 +12.90 261.80 1655 ---- 270.00B 250.90A 270.00B 270.20 +12.90 257.30 1660 ---- 268.50B 246.50A 268.50B 265.70 +12.80 252.90 1665 ---- 264.00B 242.10A 264.00B 261.20 +12.80 248.40 1670 ---- 259.50B 237.80A 259.50B 256.70 +12.70 244.00 1675 ---- 255.00B 233.40A 255.00B 252.30 +12.60 239.70 2 1680 ---- 250.60B 229.10A 250.60B 247.80 +12.50 235.30 1685 ---- 246.20B 224.90A 246.20B 243.40 +12.40 231.00 1690 ---- 241.80B 220.60A 241.80B 239.10 +12.40 226.70 1695 ---- 237.50B 216.40A 237.50B 234.70 +12.30 222.40 1700 ---- 233.20B 212.30A 233.20B 230.40 +12.20 218.20 2 1705 ---- 228.90B 208.10A 228.90B 226.10 +12.10 214.00 1710 ---- 224.60B 204.00A 224.60B 221.90 +12.00 209.90 1 1715 ---- 220.40B 200.00A 220.40B 217.60 +11.90 205.70 1720 ---- 216.20B 195.90A 216.20B 213.40 +11.80 201.60 1725 ---- 212.00B 192.00A 212.00B 209.30 +11.70 197.60 1730 ---- 207.90B 188.00A 207.90B 205.10 +11.50 193.60 1 1735 ---- 203.80B 184.10A 203.80B 201.10 +11.50 189.60 1740 ---- 199.70B 180.20A 199.70B 197.00 +11.30 185.70 1745 ---- 195.70B 176.40A 195.70B 193.00 +11.20 181.80 1750 ---- 191.70B 172.60A 191.70B 189.00 +11.10 177.90 1755 ---- 187.80B 168.90A 187.80B 185.10 +11.00 174.10 1760 ---- 183.90B 165.20A 183.90B 181.20 +10.90 170.30 1765 ---- 180.00B 161.50A 180.00B 177.30 +10.70 166.60 1770 ---- 176.20B 157.90A 176.20B 173.50 +10.60 162.90 1775 ---- 172.40B 154.30A 172.40B 169.70 +10.40 159.30 1780 ---- 168.70B 150.80A 168.70B 166.00 +10.30 155.70 1785 ---- 165.00B 147.40A 165.00B 162.30 +10.10 152.20 1790 ---- 161.40B 144.00A 161.40B 158.70 +10.00 148.70 1795 ---- 157.80B 140.60A 157.80B 155.10 +9.80 145.30 1800 ---- 154.30B 137.30A 154.30B 151.50 +9.60 141.90 1805 ---- 150.80B 134.00A 150.70B 148.00 +9.40 138.60 1810 ---- 147.30B 130.80A 147.30B 144.60 +9.30 135.30 1 1815 ---- 144.00B 127.70A 144.00B 141.20 +9.10 132.10 1820 ---- 140.60B 124.60A 140.60B 137.90 +9.00 128.90 1825 ---- 137.30B 121.50A 137.30B 134.60 +8.80 125.80 1830 ---- 134.10B 118.50A 134.10B 131.40 +8.70 122.70 1835 ---- 130.90B 115.60A 130.90B 128.20 +8.50 119.70 1840 ---- 127.80B 112.70A 127.80B 125.10 +8.40 116.70 1845 ---- 124.70B 109.90A 124.70B 122.10 +8.20 113.90 1850 ---- 121.70B 107.10A 121.70B 119.10 +8.10 111.00 1855 ---- 118.80B 104.40A 118.80B 116.10 +7.90 108.20 1860 ---- 115.90B 101.80A 115.90B 113.20 +7.70 105.50 1865 ---- 113.00B 99.20A 113.00B 110.40 +7.60 102.80 1870 ---- 110.20B 96.70A 110.20B 107.60 +7.40 100.20 1875 ---- 107.50B 94.20A 107.40B 104.90 +7.20 97.70 1880 ---- 104.80B 91.80A 104.80B 102.30 +7.10 95.20 1885 ---- 102.20B 89.40A 102.20B 99.70 +7.00 92.70 1890 ---- 99.60B 87.10A 99.60B 97.10 +6.80 90.30 1895 ---- 97.10B 84.90A 97.10B 94.60 +6.60 88.00 1900 ---- 94.70B 82.70A 94.70B 92.20 +6.50 85.70 1 1 1905 ---- 92.30B 80.50A 92.30B 89.90 +6.40 83.50 1910 ---- 89.90B 78.50A 89.90B 87.50 +6.10 81.40 1915 ---- 87.70B 76.40A 87.70B 85.30 +6.00 79.30 1920 ---- 85.40B 74.50A 85.40B 83.10 +5.90 77.20 1925 ---- 83.30B 72.60A 83.30B 81.00 +5.80 75.20 1930 ---- 81.20B 70.70A 81.20B 78.90 +5.60 73.30 1935 ---- 79.10B 68.90A 79.10B 76.80 +5.40 71.40 1940 ---- 77.10B 67.10A 77.10B 74.90 +5.40 69.50 1945 ---- 75.20B 65.40A 75.20B 72.90 +5.20 67.70 1950 ---- 73.30B 63.80A 73.30B 71.10 +5.10 66.00 1955 ---- 71.40B 62.10A 71.40B 69.30 +5.00 64.30 1960 ---- 69.60B 60.60A 69.60B 67.50 +4.90 62.60 1965 ---- 67.90B 59.00A 67.90B 65.80 +4.80 61.00 1970 ---- 66.20B 57.60A 66.20B 64.10 +4.60 59.50 1975 ---- 64.50B 56.10A 64.50B 62.50 +4.50 58.00 2 1980 ---- 63.00B 54.70A 63.00B 60.90 +4.40 56.50 1985 ---- 61.30B 53.40A 61.30B 59.30 +4.20 55.10 1990 ---- 59.80B 52.00A 59.80B 57.90 +4.20 53.70 1995 ---- 58.30B 50.80A 58.30B 56.40 +4.10 52.30 2000 ---- 57.00B 49.50A 57.00B 55.00 +4.00 51.00 12 2005 ---- 55.50B 48.30A 55.50B 53.60 +3.80 49.80 2010 ---- 54.20B 47.20A 54.10B 52.30 +3.80 48.50 150 2015 ---- 52.90B 46.00A 52.90B 51.00 +3.70 1 47.30 1 2020 ---- 51.60B 44.90A 51.60B 49.80 +3.60 1 46.20 57 2025 ---- 50.50B 43.90A 50.50B 48.60 +3.50 45.10 25 2030 ---- 49.10B 42.80A 49.10B 47.40 +3.40 44.00 2035 ---- 48.00B 41.80A 48.00B 46.20 +3.30 42.90 2040 ---- 46.80B 40.80A 46.80B 45.10 +3.20 41.90 2045 ---- 45.70B 39.90A 45.70B 44.10 +3.20 40.90 2050 ---- 44.80B 38.90A 44.80B 43.00 +3.10 39.90 1 302 2055 ---- 43.60B 38.00A 43.60B 42.00 +3.00 39.00 2060 ---- 42.60B 37.20A 42.60B 41.00 +2.90 38.10 2065 ---- 41.60B 36.30A 41.60B 40.10 +2.90 37.20 2070 ---- 40.70B 35.50A 40.70B 39.10 +2.80 36.30 2075 ---- 39.90B 34.70A 39.90B 38.20 +2.70 35.50 2080 ---- 38.80B 33.90A 38.80B 37.40 +2.70 34.70 2085 ---- 37.90B 33.20A 37.90B 36.50 +2.60 33.90 2090 ---- 37.10B 32.40A 37.10B 35.70 +2.60 33.10 2095 ---- 36.30B 31.70A 36.30B 34.90 +2.50 32.40 2100 ---- 35.60B 31.00A 35.60B 34.10 +2.40 31.70 250 2105 ---- 34.70B 30.30A 34.70B 33.40 +2.40 31.00 2110 ---- 33.90B 29.70A 33.90B 32.60 +2.30 30.30 2115 ---- 33.30B 29.00A 33.30B 31.90 +2.30 29.60 2120 32.40 32.40 28.40A 31.20A 31.20 +2.20 1 29.00 2 2125 ---- 31.90B 27.80A 31.90B 30.60 +2.20 28.40 21 2130 ---- 31.10B 27.20A 31.10B 29.90 +2.10 27.80 2135 ---- 30.40B 26.60A 30.40B 29.30 +2.10 27.20 2140 ---- 29.80B 26.10A 29.80B 28.60 +2.00 26.60 2145 ---- 29.10B 25.50A 29.10B 28.00 +2.00 26.00 2150 ---- 28.60B 25.00A 28.60B 27.40 +1.90 25.50 139 2155 ---- 27.90B 24.50A 27.90B 26.90 +2.00 24.90 2160 ---- 27.30B 24.00A 27.30B 26.30 +1.90 24.40 9 2165 ---- 26.80B 23.50A 26.80B 25.80 +1.90 23.90 2170 ---- 26.20B 23.00A 26.20B 25.20 +1.80 23.40 2175 ---- 25.80B 22.60A 25.80B 24.70 +1.80 22.90 2180 ---- 25.20B 22.10A 25.20B 24.20 +1.70 22.50 2185 ---- 24.70B 21.70A 24.70B 23.70 +1.70 22.00 2190 ---- 24.20B 21.30A 24.20B 23.20 +1.60 21.60 2195 ---- 23.70B 20.80A 23.70B 22.80 +1.70 21.10 2200 ---- 23.30B 20.40A 23.30B 22.30 +1.60 20.70 259 496 2205 ---- 22.80B 20.00A 22.80B 21.90 +1.60 20.30 6 2210 ---- 22.30B 19.60A 22.30B 21.50 +1.60 19.90 2215 ---- 21.90B 19.30A 21.90B 21.00 +1.50 19.50 2220 ---- 21.40B 18.90A 21.40B 20.60 +1.50 19.10 225 2225 ---- 21.00B 18.50A 21.00B 20.20 +1.50 18.70 2 2230 ---- 20.60B 18.20A 20.60B 19.80 +1.40 18.40 2235 ---- 20.20B 17.80A 20.20B 19.40 +1.40 18.00 2240 ---- 19.80B 17.50A 19.80B 19.10 +1.40 17.70 2245 ---- 19.50B 17.20A 19.50B 18.70 +1.40 17.30 2250 ---- 19.10B 16.80A 19.10B 18.40 +1.40 17.00 28 2255 ---- 18.70B 16.50A 18.70B 18.00 +1.30 16.70 2260 ---- 18.40B 16.20A 18.40B 17.70 +1.30 16.40 2265 ---- 18.00B 15.90A 18.00B 17.40 +1.40 16.00 2270 ---- 17.70B 15.60A 17.70B 17.00 +1.30 15.70 2275 ---- 17.40B 15.30A 17.40B 16.70 +1.20 15.50 28 2280 ---- 17.00B 15.10A 17.00B 16.40 +1.20 15.20 2285 ---- 16.70B 14.80A 16.70B 16.10 +1.20 14.90 2290 ---- 16.40B 14.50A 16.40B 15.80 +1.20 14.60 2295 ---- 16.10B ---- 16.10B 15.50 +1.20 14.30 10 2300 ---- 15.80B 14.00A 15.80B 15.30 +1.20 14.10 302 2305 ---- 15.50B ---- 15.50B 15.00 +1.20 13.80 400 2310 ---- 15.30B 13.50A 15.30B 14.70 +1.10 13.60 2315 ---- 15.00B ---- 15.00B 14.50 +1.20 13.30 2320 ---- 14.70B ---- 14.70B 14.20 +1.10 13.10 1 2325 ---- 14.50B 12.80A 14.50B 14.00 +1.10 12.90 15 2330 ---- 14.20B ---- 14.20B 13.70 +1.10 12.60 2335 ---- 13.90B ---- 13.90B 13.50 +1.10 12.40 2340 ---- 13.70B ---- 13.70B 13.20 +1.00 12.20 2345 ---- 13.50B ---- 13.50B 13.00 +1.00 12.00 2350 ---- 13.20B ---- 13.20B 12.80 +1.00 11.80 146 2355 ---- 13.00B ---- 13.00B 12.60 +1.10 11.50 2360 ---- 12.80B ---- 12.80B 12.40 +1.10 11.30 2365 ---- 12.50B ---- 12.50B 12.20 +1.10 11.10 2370 ---- 12.30B ---- 12.30B 12.00 +1.00 11.00 2375 ---- 12.10B ---- 12.10B 11.80 +1.00 10.80 10 2380 ---- 11.90B ---- 11.90B 11.60 +1.00 10.60 2390 ---- 11.50B ---- 11.50B 11.20 +1.00 10.20 2400 ---- 11.10B ---- 11.10B 10.80 +.90 9.90 520 1500 2410 ---- 10.80B ---- 10.80B 10.50 +1.00 9.50 2420 ---- 10.40B ---- 10.40B 10.10 +.90 9.20 2425 ---- 10.20B ---- 10.20B 10.00 +.90 9.10 2430 ---- 10.10B ---- 10.10B 9.80 +.90 8.90 2440 ---- 9.70B ---- 9.70B 9.50 +.90 8.60 2450 ---- 9.40B ---- 9.40B 9.20 +.90 8.30 2460 ---- 9.10B ---- 9.10B 8.90 +.80 8.10 2470 ---- 8.80B ---- 8.80B 8.60 +.80 7.80 2475 ---- 8.70B ---- 8.70B 8.50 +.80 7.70 2500 ---- 8.00B ---- 8.00B 7.90 +.80 7.10 239 2525 ---- 7.40B ---- 7.40B 7.30 +.70 6.60 2550 ---- 6.90B ---- 6.90B 6.80 +.70 6.10 63 2575 ---- 6.40B ---- 6.40B 6.30 +.70 5.60 2600 ---- 6.00B ---- 6.00B 5.80 +.60 5.20 261 1350 2625 ---- 5.60B ---- 5.60B 5.40 +.60 4.80 12 2650 ---- 5.20B ---- 5.20B 5.10 +.60 4.50 20 22 2900 ---- 2.80B ---- 2.80B 2.70 +.40 2.30 35 3250 ---- 1.20B ---- 1.20B 1.40 +.30 1.10 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 519.40 +14.50 504.90 1425 ---- ---- ---- ---- 494.40 +14.50 479.90 1450 ---- ---- ---- ---- 469.40 +14.50 454.90 1475 ---- ---- 422.60A 422.60A 444.40 +14.50 429.90 1500 ---- 422.00B 397.70A 422.00B 419.40 +14.50 404.90 1525 ---- 397.10B 373.30A 397.10B 394.50 +14.20 380.30 1550 ---- 372.70B 349.20A 372.70B 370.00 +14.00 356.00 1575 ---- 348.60B 325.50A 348.60B 345.90 +13.70 332.20 1580 ---- ---- ---- ---- 341.10 +13.60 327.50 1590 ---- ---- ---- ---- 331.70 +13.60 318.10 1600 ---- 324.90B 302.20A 324.90B 322.20 +13.40 308.80 1610 ---- ---- ---- ---- 312.90 +13.30 299.60 1620 ---- ---- ---- ---- 303.60 +13.20 290.40 1625 ---- 301.70B 279.50A 301.70B 299.00 +13.10 285.90 1630 ---- 283.20B 275.00A 283.20B 294.40 +13.00 281.40 1640 ---- 285.00B 266.10A 285.00B 285.30 +12.90 272.40 1650 ---- 279.00B 257.30A 279.00B 276.30 +12.80 263.50 3 1660 ---- 270.00B 248.70A 270.00B 267.40 +12.60 254.80 1670 ---- 261.20B 240.10A 261.20B 258.60 +12.50 246.10 1675 ---- 256.80B 235.80A 256.80B 254.20 +12.40 241.80 1680 ---- 252.50B 231.60A 252.50B 249.80 +12.20 237.60 2 2 1685 ---- 248.10B 227.50A 248.10B 245.50 +12.20 233.30 1690 ---- 243.90B 223.30A 243.90B 241.20 +12.10 229.10 1695 ---- 239.60B 219.20A 239.60B 237.00 +12.00 225.00 1700 ---- 235.30B 215.10A 235.30B 232.70 +11.90 220.80 1 1705 ---- 231.10B 211.10A 231.10B 228.50 +11.80 216.70 1710 ---- 227.00B 207.00A 227.00B 224.40 +11.80 212.60 1715 ---- 222.80B 203.10A 222.80B 220.20 +11.60 208.60 1720 ---- 218.70B 199.10A 218.70B 216.10 +11.50 204.60 1725 ---- 214.60B 195.20A 214.60B 212.10 +11.50 200.60 1730 ---- 210.60B 191.40A 210.60B 208.00 +11.30 196.70 1735 ---- 206.60B 187.50A 206.60B 204.00 +11.20 192.80 1740 ---- 202.60B 183.80A 202.60B 200.10 +11.10 189.00 1745 ---- 198.70B 180.00A 198.70B 196.10 +10.90 185.20 1750 ---- 194.80B 176.30A 194.80B 192.30 +10.90 181.40 1755 ---- 191.00B 172.70A 191.00B 188.40 +10.70 177.70 1760 ---- 187.20B 169.10A 187.20B 184.60 +10.60 174.00 1765 ---- 183.40B 165.50A 183.40B 180.80 +10.50 170.30 1770 ---- 179.70B 162.00A 179.70B 177.10 +10.40 166.70 1775 ---- 176.00B 158.50A 176.00B 173.40 +10.20 163.20 1780 ---- 172.30B 155.10A 172.30B 169.80 +10.10 159.70 1785 ---- 168.80B 151.70A 168.80B 166.20 +10.00 156.20 1790 ---- 165.20B 148.30A 165.20B 162.70 +9.90 152.80 1795 ---- 161.70B 145.10A 161.70B 159.20 +9.70 149.50 1800 ---- 158.30B 141.80A 158.30B 155.70 +9.50 146.20 1805 ---- 154.90B 138.60A 154.90B 152.30 +9.40 142.90 1810 ---- 151.50B 135.50A 151.50B 149.00 +9.30 139.70 1815 ---- 148.20B 132.40A 148.20B 145.70 +9.20 136.50 1820 ---- 144.90B 129.40A 144.90B 142.40 +9.00 133.40 2 1825 ---- 141.70B 126.40A 141.70B 139.20 +8.80 130.40 1830 ---- 138.60B 123.50A 138.50B 136.10 +8.70 127.40 1835 ---- 135.50B 120.60A 135.40B 133.00 +8.50 124.50 1840 ---- 132.40B 117.80A 132.40B 129.90 +8.30 121.60 1845 ---- 129.40B 115.00A 129.40B 126.90 +8.20 118.70 1850 ---- 126.50B 112.30A 126.50B 124.00 +8.10 115.90 1855 ---- 123.60B 109.70A 123.60B 121.10 +7.90 113.20 1860 ---- 120.70B 107.10A 120.70B 118.30 +7.80 110.50 1865 ---- 118.00B 104.50A 118.00B 115.50 +7.60 107.90 1870 ---- 115.20B 102.10A 115.20B 112.80 +7.40 105.40 1875 ---- 112.50B 99.50A 112.50B 110.10 +7.30 102.80 1880 ---- 109.90B 97.20A 109.90B 107.50 +7.10 100.40 1885 ---- 107.40B 94.90A 107.40B 105.00 +7.00 98.00 1890 ---- 104.80B 92.60A 104.80B 102.50 +6.90 95.60 1895 ---- 102.40B 90.40A 102.40B 100.00 +6.70 93.30 1900 ---- 100.00B 88.20A 100.00B 97.70 +6.60 91.10 1 1905 ---- 97.60B 86.10A 97.60B 95.30 +6.40 88.90 1910 ---- 95.30B 84.00A 95.30B 93.00 +6.20 86.80 1915 ---- 93.00B 82.10A 93.00B 90.80 +6.10 84.70 1920 ---- 90.80B 80.00A 90.80B 88.70 +6.10 82.60 1925 ---- 88.70B 78.10A 88.70B 86.50 +5.90 80.60 1930 ---- 86.60B 76.30A 86.60B 84.50 +5.80 78.70 1935 ---- 84.60B 74.50A 84.60B 82.50 +5.70 76.80 1940 ---- 82.60B 72.80A 82.60B 80.50 +5.50 75.00 1945 ---- 80.60B 71.10A 80.60B 78.60 +5.40 73.20 1950 ---- 78.80B 69.30A 78.80B 76.70 +5.30 71.40 1955 ---- 76.90B 67.80A 76.90B 74.90 +5.20 69.70 1960 ---- 75.10B 66.20A 75.10B 73.10 +5.00 68.10 1965 ---- 73.40B 64.70A 73.40B 71.40 +4.90 66.50 1970 ---- 71.70B 63.20A 71.70B 69.70 +4.80 64.90 1975 ---- 70.10B 61.60A 70.10B 68.10 +4.70 63.40 1980 ---- 68.40B 60.30A 68.40B 66.50 +4.60 61.90 1985 ---- 66.80B 58.90A 66.80B 65.00 +4.60 60.40 1990 ---- 65.30B 57.60A 65.30B 63.50 +4.50 59.00 1995 ---- 63.80B 56.30A 63.80B 62.00 +4.30 57.70 2000 ---- 62.50B 54.90A 62.50B 60.60 +4.30 56.30 10 2005 ---- 61.00B 53.80A 61.00B 59.20 +4.20 55.00 2010 ---- 59.60B 52.60A 59.60B 57.80 +4.00 53.80 2015 ---- 58.30B 51.40A 58.30B 56.50 +3.90 52.60 2020 ---- 57.00B 50.30A 57.00B 55.30 +3.90 51.40 2025 ---- 55.80B 49.10A 55.80B 54.00 +3.80 50.20 100 2030 ---- 54.50B 48.10A 54.40B 52.80 +3.70 49.10 2035 ---- 53.40B 47.00A 53.40B 51.60 +3.60 48.00 2040 ---- 52.10B 46.00A 52.10B 50.50 +3.60 46.90 2045 ---- 51.00B 45.10A 51.00B 49.40 +3.50 45.90 2050 ---- 50.00B 44.10A 50.00B 48.30 +3.40 44.90 202 2055 ---- 48.80B 43.20A 48.80B 47.30 +3.40 43.90 2060 ---- 47.90B 42.20A 47.90B 46.30 +3.30 43.00 150 2065 ---- 46.70B 41.30A 46.70B 45.30 +3.20 42.10 2070 ---- 45.70B 40.50A 45.70B 44.30 +3.10 41.20 2075 ---- 44.90B 39.60A 44.90B 43.40 +3.10 40.30 100 2080 ---- 43.80B 38.80A 43.80B 42.40 +2.90 39.50 2085 ---- 43.00B 38.00A 43.00B 41.50 +2.90 38.60 2090 ---- 42.00B 37.20A 42.00B 40.70 +2.90 37.80 2095 ---- 41.10B 36.50A 41.10B 39.80 +2.80 37.00 2100 ---- 40.40B 35.70A 40.40B 39.00 +2.70 36.30 600 2105 ---- 39.50B 35.00A 39.50B 38.20 +2.70 35.50 2110 ---- 38.70B 34.30A 38.70B 37.40 +2.60 34.80 1 2115 ---- 37.90B 33.60A 37.90B 36.60 +2.50 34.10 1 2120 ---- 37.10B 32.90A 37.10B 35.90 +2.50 33.40 2125 ---- 36.50B 32.30A 36.50B 35.20 +2.40 32.80 15 2130 ---- 35.60B 31.60A 35.60B 34.50 +2.40 32.10 1 2135 ---- 34.90B 31.00A 34.90B 33.80 +2.30 31.50 1 2140 31.60 34.20B 30.40A 34.20B 33.10 +2.30 6 30.80 25 25 2145 ---- 33.60B 29.80A 33.60B 32.50 +2.30 30.20 1 2150 ---- 33.00B 29.30A 33.00B 31.80 +2.20 29.60 82 2155 ---- 32.30B 28.70A 32.30B 31.20 +2.10 29.10 2160 ---- 31.70B 28.10A 31.70B 30.60 +2.10 28.50 2165 ---- 31.00B 27.60A 31.00B 30.00 +2.00 28.00 2170 ---- 30.40B 27.10A 30.40B 29.40 +2.00 27.40 2175 ---- 29.90B 26.60A 29.90B 28.90 +2.00 26.90 2180 ---- 29.30B 26.10A 29.30B 28.30 +1.90 26.40 6 2185 ---- 28.70B 25.60A 28.70B 27.80 +1.90 25.90 2190 ---- 28.20B 25.10A 28.20B 27.30 +1.90 25.40 2195 ---- 27.70B 24.70A 27.70B 26.80 +1.90 24.90 2200 25.20 27.20B 24.20A 27.20B 26.30 +1.80 2 24.50 1100 2205 ---- 26.70B 23.80A 26.70B 25.80 +1.80 24.00 2210 ---- 26.20B 23.40A 26.20B 25.30 +1.70 23.60 2215 ---- 25.70B 22.90A 25.70B 24.90 +1.80 23.10 2220 ---- 25.20B 22.50A 25.20B 24.40 +1.70 22.70 2225 ---- 24.80B 22.10A 24.80B 24.00 +1.70 22.30 2230 ---- 24.30B 21.70A 24.30B 23.60 +1.70 21.90 2235 ---- 23.90B 21.30A 23.90B 23.10 +1.60 21.50 2240 ---- 23.50B 21.00A 23.50B 22.70 +1.60 21.10 2245 ---- 23.10B 20.60A 23.10B 22.30 +1.50 20.80 2250 ---- 22.60B 20.20A 22.60B 21.90 +1.50 20.40 11 2255 ---- 22.20B 19.90A 22.20B 21.60 +1.60 20.00 2260 ---- 21.90B 19.60A 21.90B 21.20 +1.50 19.70 2265 ---- 21.50B 19.20A 21.50B 20.80 +1.50 19.30 2270 ---- 21.10B 18.90A 21.10B 20.50 +1.50 19.00 2275 ---- 20.70B 18.60A 20.70B 20.10 +1.40 18.70 2280 ---- 20.40B 18.30A 20.40B 19.80 +1.40 18.40 2285 ---- 20.00B 17.90A 20.00B 19.40 +1.40 18.00 2290 ---- 19.70B 17.60A 19.70B 19.10 +1.40 17.70 40 2295 ---- 19.40B ---- 19.40B 18.80 +1.40 17.40 2300 18.60 19.00B 18.60 19.00B 18.50 +1.40 1 17.10 10 145 2305 ---- 18.70B ---- 18.70B 18.10 +1.30 16.80 2310 ---- 18.40B ---- 18.40B 17.80 +1.30 16.50 2315 ---- 18.10B ---- 18.10B 17.50 +1.30 16.20 2320 ---- 17.80B ---- 17.80B 17.20 +1.20 16.00 2325 ---- 17.50B ---- 17.50B 17.00 +1.30 15.70 31 2330 ---- 17.20B ---- 17.20B 16.70 +1.30 15.40 2335 ---- 16.90B ---- 16.90B 16.40 +1.20 15.20 2340 ---- 16.60B ---- 16.60B 16.10 +1.20 14.90 2345 ---- 16.40B ---- 16.40B 15.90 +1.20 14.70 2350 ---- 16.10B ---- 16.10B 15.60 +1.20 14.40 250 2355 ---- 15.80B ---- 15.80B 15.40 +1.20 14.20 2360 ---- 15.60B ---- 15.60B 15.10 +1.10 14.00 2365 ---- 15.30B ---- 15.30B 14.90 +1.10 13.80 2370 ---- 15.10B ---- 15.10B 14.60 +1.10 13.50 2375 ---- 14.80B ---- 14.80B 14.40 +1.10 13.30 2380 ---- 14.60B ---- 14.60B 14.20 +1.10 13.10 2390 ---- 14.10B ---- 14.10B 13.70 +1.00 12.70 2400 ---- 13.70B ---- 13.70B 13.30 +1.00 12.30 200 2410 ---- 13.30B ---- 13.30B 12.90 +1.00 11.90 2420 ---- 12.90B ---- 12.90B 12.50 +.90 11.60 2425 ---- 12.70B ---- 12.70B 12.30 +.90 11.40 2430 ---- 12.50B ---- 12.50B 12.20 +1.00 11.20 2440 ---- 12.10B ---- 12.10B 11.80 +.90 10.90 2450 ---- 11.70B ---- 11.70B 11.40 +.90 10.50 1 2460 ---- 11.40B ---- 11.40B 11.10 +.90 10.20 2470 ---- 11.10B ---- 11.10B 10.80 +.90 9.90 2475 ---- 10.90B ---- 10.90B 10.60 +.80 9.80 2500 ---- 10.10B ---- 10.10B 9.90 +.80 9.10 37 2525 ---- 9.40B ---- 9.40B 9.20 +.70 8.50 2550 ---- 8.80B ---- 8.80B 8.60 +.70 7.90 2575 ---- 8.20B ---- 8.20B 8.10 +.70 7.40 13 2600 ---- 7.60B ---- 7.60B 7.50 +.60 6.90 1 280 2625 ---- 7.20B ---- 7.20B 7.10 +.70 6.40 2650 6.40 6.70B 6.40 6.40 6.60 +.60 1 6.00 1 11 2700 ---- 6.00B ---- 6.00B 5.80 +.50 5.30 2750 ---- 5.30B ---- 5.30B 5.20 +.50 4.70 2800 ---- 4.70B ---- 4.70B 4.60 +.40 4.20 2850 ---- 4.20B ---- 4.20B 4.10 +.40 3.70 2900 ---- 3.70B ---- 3.70B 3.70 +.40 3.30 2950 ---- 3.30B ---- 3.30B 3.30 +.30 3.00 3000 ---- 3.00B ---- 3.00B 3.00 +.30 2.70 3050 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 3100 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 3150 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 3200 1.80 2.00B 1.80 2.00B 2.10 +.20 1 1.90 OG SEP24 Gold Option CALL 1425 ---- ---- ---- ---- 512.30 ---- ---- 1450 ---- ---- ---- ---- 487.30 +15.20 472.10 1475 ---- ---- 440.10A 440.10A 462.30 +15.20 447.10 1500 ---- 439.50B 415.20A 439.50B 437.30 +15.20 422.10 1525 ---- 414.60B 390.80A 414.60B 412.40 +14.90 397.50 1550 ---- 390.20B 366.70A 390.20B 387.90 +14.60 373.30 1575 ---- 366.10B 343.10A 366.10B 363.90 +14.40 349.50 1600 ---- 342.50B 319.90A 342.50B 340.20 +14.10 326.10 1620 ---- ---- ---- ---- 321.60 ---- ---- 1625 ---- 319.30B 297.20A 319.30B 317.10 +13.80 303.30 1630 ---- 300.20B 292.70A 300.10B 312.50 +13.70 298.80 1640 ---- 302.40B 283.80A 302.40B 303.40 +13.60 289.80 1650 ---- 296.60B 275.00A 296.60B 294.40 +13.40 281.00 1 3 1660 ---- 287.70B 266.40A 287.70B 285.50 +13.30 272.20 1670 ---- 278.80B 257.80A 278.80B 276.70 +13.20 263.50 1675 ---- 274.40B 253.50A 274.40B 272.30 +13.10 259.20 1 1680 ---- 270.10B 249.30A 270.10B 268.00 +13.00 255.00 1690 ---- 261.50B 241.00A 261.50B 259.40 +12.90 246.50 1700 ---- 253.00B 232.80A 253.00B 250.90 +12.70 238.20 2 1710 ---- 244.60B 224.70A 244.60B 242.50 +12.50 230.00 1720 ---- 236.30B 216.70A 236.30B 234.20 +12.30 221.90 1725 ---- 232.20B 212.80A 232.20B 230.10 +12.10 218.00 1730 ---- 228.20B 208.90A 228.20B 226.10 +12.10 214.00 1735 ---- 224.10B 205.00A 224.10B 222.10 +12.00 210.10 1740 ---- 220.20B 201.20A 220.20B 218.10 +11.90 206.20 1745 ---- 216.20B 197.50A 216.20B 214.10 +11.70 202.40 1750 ---- 212.30B 193.70A 212.30B 210.20 +11.60 198.60 1755 ---- 208.40B 190.00A 208.40B 206.30 +11.50 194.80 1760 ---- 204.60B 186.40A 204.60B 202.50 +11.40 191.10 1765 ---- 200.80B 182.80A 200.80B 198.70 +11.30 187.40 1770 ---- 197.00B 179.20A 197.00B 194.90 +11.20 183.70 1775 ---- 193.30B 175.70A 193.30B 191.20 +11.10 180.10 1780 ---- 189.60B 172.20A 189.60B 187.50 +10.90 176.60 1785 ---- 185.90B 168.70A 185.90B 183.80 +10.70 173.10 1790 ---- 182.30B 165.30A 182.30B 180.20 +10.60 169.60 1795 ---- 178.80B 162.00A 178.80B 176.70 +10.50 166.20 1800 ---- 175.30B 158.70A 175.30B 173.20 +10.40 162.80 1805 ---- 171.80B 155.40A 171.80B 169.70 +10.30 159.40 1810 ---- 168.40B 152.20A 168.40B 166.30 +10.10 156.20 1815 ---- 165.00B 149.00A 165.00B 162.90 +10.00 152.90 1820 ---- 161.70B 145.90A 161.70B 159.50 +9.80 149.70 1825 ---- 158.40B 142.80A 158.40B 156.30 +9.70 146.60 1830 ---- 155.20B 139.80A 155.20B 153.00 +9.50 143.50 1835 ---- 152.00B 136.80A 151.90B 149.80 +9.30 140.50 1840 ---- 148.80B 133.90A 148.80B 146.70 +9.20 137.50 1845 ---- 145.70B 131.10A 145.70B 143.60 +9.00 134.60 1850 ---- 142.70B 128.20A 142.70B 140.60 +8.90 131.70 1855 ---- 139.70B 125.50A 139.70B 137.60 +8.70 128.90 1860 ---- 136.80B 122.70A 136.80B 134.70 +8.60 126.10 1865 ---- 133.90B 120.10A 133.90B 131.80 +8.50 123.30 1870 ---- 131.00B 117.50A 131.00B 128.90 +8.20 120.70 1875 ---- 128.50B 114.80A 128.20B 126.10 +8.10 118.00 1880 ---- 125.70B 112.40A 125.50B 123.40 +8.00 115.40 1885 ---- 122.80B 109.90A 122.80B 120.70 +7.80 112.90 1890 ---- 120.10B 107.50A 120.10B 118.00 +7.60 110.40 1895 ---- 117.50B 105.10A 117.50B 115.50 +7.50 108.00 1900 ---- 115.30B 102.80A 115.30B 112.90 +7.30 105.60 1905 ---- 112.50B 100.50A 112.50B 110.40 +7.10 103.30 1910 ---- 110.10B 98.30A 110.10B 108.00 +7.00 101.00 1915 ---- 107.70B 96.20A 107.70B 105.60 +6.80 98.80 1920 ---- 105.30B 94.00A 105.30B 103.20 +6.60 96.60 1925 ---- 103.30B 91.90A 103.20B 101.00 +6.50 94.50 14 23 1930 ---- 100.80B 90.00A 100.80B 98.70 +6.30 92.40 1935 ---- 98.60B 88.00A 98.60B 96.50 +6.20 90.30 1940 ---- 96.40B 86.10A 96.40B 94.40 +6.10 88.30 1945 ---- 94.30B 84.20A 94.30B 92.30 +5.90 86.40 1950 ---- 92.60B 82.20A 92.60B 90.30 +5.80 84.50 14 63 1955 ---- 90.30B 80.60A 90.30B 88.30 +5.70 82.60 1960 ---- 88.30B 78.80A 88.30B 86.40 +5.60 80.80 1965 ---- 86.40B 77.10A 86.40B 84.50 +5.50 79.00 1970 ---- 84.60B 75.50A 84.60B 82.60 +5.30 77.30 1975 ---- 83.10B 73.80A 83.00B 80.80 +5.20 75.60 1 1980 ---- 81.00B 72.30A 81.00B 79.10 +5.10 74.00 1985 ---- 79.20B 70.70A 79.20B 77.40 +5.00 72.40 1990 ---- 77.60B 69.30A 77.60B 75.70 +4.90 70.80 1995 ---- 75.90B 67.80A 75.90B 74.10 +4.80 69.30 2000 68.90 74.60B 66.30A 74.60B 72.50 +4.70 2 67.80 2024 2005 ---- 72.70B 65.00A 72.70B 71.00 +4.70 66.30 2010 ---- 71.20B 63.60A 71.20B 69.50 +4.60 64.90 2015 ---- 69.70B 62.30A 69.70B 68.00 +4.50 63.50 2020 ---- 68.30B 61.00A 68.30B 66.60 +4.40 62.20 2025 ---- 67.20B 59.70A 67.20B 65.20 +4.30 60.90 2030 ---- 65.50B 58.60A 65.50B 63.90 +4.30 59.60 2035 ---- 64.10B 57.40A 64.10B 62.50 +4.20 58.30 2040 ---- 62.80B 56.20A 62.80B 61.30 +4.20 57.10 1 1 2045 ---- 61.50B 55.10A 61.50B 60.00 +4.10 55.90 1 2050 ---- 60.60B 53.80A 60.60B 58.80 +4.00 54.80 36 2055 ---- 59.10B 52.90A 59.10B 57.60 +3.90 53.70 1 2060 ---- 57.90B 51.90A 57.90B 56.50 +3.90 52.60 1 2065 ---- 57.00B 50.70A 57.00B 55.30 +3.80 51.50 1 2070 ---- 55.90B 49.70A 55.90B 54.20 +3.70 50.50 50 2075 ---- 54.80B 48.70A 54.80B 53.20 +3.70 49.50 1 2080 ---- 53.40B 47.90A 53.40B 52.10 +3.60 48.50 1 1 2085 ---- 52.40B 47.00A 52.40B 51.10 +3.60 47.50 1 2090 ---- 51.30B 46.10A 51.30B 50.10 +3.50 46.60 1 2095 ---- 50.30B 45.20A 50.30B 49.10 +3.40 45.70 2100 ---- 49.60B 44.20A 49.60B 48.20 +3.40 44.80 345 2105 ---- 48.40B 43.50A 48.40B 47.20 +3.30 43.90 2110 ---- 47.50B 42.70A 47.50B 46.30 +3.20 43.10 2115 ---- 46.60B 41.90A 46.60B 45.40 +3.10 42.30 2120 ---- 45.70B 41.10A 45.70B 44.60 +3.10 41.50 1 2125 ---- 45.10B 40.30A 45.10B 43.70 +3.00 40.70 2130 ---- 44.00B 39.60A 44.00B 42.90 +3.00 39.90 1 2135 ---- 43.20B 38.90A 43.20B 42.10 +2.90 39.20 2140 ---- 42.40B 38.20A 42.40B 41.30 +2.80 38.50 2145 ---- 41.60B 37.50A 41.60B 40.50 +2.80 37.70 2150 ---- 41.00B 36.70A 41.00B 39.80 +2.80 37.00 2155 ---- 40.10B 36.10A 40.10B 39.00 +2.60 36.40 2160 ---- 39.30B 35.50A 39.30B 38.30 +2.60 35.70 2 2165 ---- 38.60B 34.80A 38.60B 37.60 +2.50 35.10 2170 ---- 37.90B 34.20A 37.90B 36.90 +2.50 34.40 2175 ---- 37.40B 33.50A 37.40B 36.20 +2.40 33.80 2180 ---- 36.60B 33.00A 36.60B 35.60 +2.40 33.20 2185 ---- 35.90B 32.40A 35.90B 34.90 +2.30 32.60 2190 ---- 35.30B 31.90A 35.30B 34.30 +2.30 32.00 2195 ---- 34.70B 31.30A 34.70B 33.70 +2.20 31.50 2200 ---- 34.20B 30.80A 34.20B 33.10 +2.20 30.90 6024 2205 ---- 33.40B 30.30A 33.40B 32.50 +2.10 30.40 2210 ---- 32.90B 29.70A 32.90B 32.00 +2.10 29.90 2215 ---- 32.30B 29.20A 32.30B 31.40 +2.10 29.30 2220 ---- 31.70B 28.70A 31.70B 30.90 +2.10 28.80 2225 ---- 31.30B ---- 31.30B 30.30 +2.00 28.30 2230 ---- 30.70B 27.80A 30.70B 29.80 +1.90 27.90 2235 ---- 30.10B 27.30A 30.10B 29.30 +1.90 27.40 2240 ---- 29.60B ---- 29.60B 28.80 +1.90 26.90 2245 ---- 29.10B 26.40A 29.10B 28.30 +1.80 26.50 2250 ---- 28.70B ---- 28.70B 27.90 +1.90 26.00 261 2255 ---- 28.20B ---- 28.20B 27.40 +1.80 25.60 2260 ---- 27.70B ---- 27.70B 27.00 +1.80 25.20 2265 ---- 27.30B ---- 27.30B 26.50 +1.70 24.80 2270 ---- 26.80B ---- 26.80B 26.10 +1.70 24.40 2275 ---- 26.40B ---- 26.40B 25.70 +1.70 24.00 2280 ---- 25.90B ---- 25.90B 25.30 +1.70 23.60 2285 ---- 25.50B ---- 25.50B 24.90 +1.70 23.20 2290 ---- 25.10B ---- 25.10B 24.50 +1.70 22.80 2295 ---- 24.70B ---- 24.70B 24.10 +1.70 22.40 2300 ---- 24.30B ---- 24.30B 23.70 +1.60 22.10 142 2305 ---- 23.90B ---- 23.90B 23.30 +1.60 21.70 2310 ---- 23.60B ---- 23.60B 23.00 +1.60 21.40 2315 ---- 23.20B ---- 23.20B 22.60 +1.60 21.00 2320 ---- 22.80B ---- 22.80B 22.20 +1.50 20.70 2325 ---- 22.50B ---- 22.50B 21.90 +1.50 20.40 2330 ---- 22.10B ---- 22.10B 21.60 +1.50 20.10 2335 ---- 21.80B ---- 21.80B 21.20 +1.50 19.70 2340 ---- 21.40B ---- 21.40B 20.90 +1.50 19.40 2345 ---- 21.10B ---- 21.10B 20.60 +1.50 19.10 2350 ---- 20.80B ---- 20.80B 20.30 +1.50 18.80 2355 ---- 20.50B ---- 20.50B 20.00 +1.40 18.60 2360 ---- 20.20B ---- 20.20B 19.70 +1.40 18.30 2365 ---- 19.80B ---- 19.80B 19.40 +1.40 18.00 2370 ---- 19.50B ---- 19.50B 19.10 +1.40 17.70 2375 ---- 19.30B ---- 19.30B 18.80 +1.30 17.50 2380 ---- 19.00B ---- 19.00B 18.50 +1.30 17.20 2385 ---- 18.70B ---- 18.70B 18.30 +1.40 16.90 2390 ---- 18.40B ---- 18.40B 18.00 +1.30 16.70 2400 ---- 17.90B ---- 17.90B 17.50 +1.30 16.20 5 2410 ---- 17.30B ---- 17.30B 17.00 +1.30 15.70 2420 ---- 16.80B ---- 16.80B 16.50 +1.20 15.30 2425 ---- 16.60B ---- 16.60B 16.30 +1.20 15.10 2430 ---- 16.40B ---- 16.40B 16.10 +1.20 14.90 2440 ---- 15.90B ---- 15.90B 15.60 +1.20 14.40 2450 ---- 15.40B ---- 15.40B 15.20 +1.20 14.00 14 2460 ---- 15.00B ---- 15.00B 14.80 +1.20 13.60 2470 ---- 14.60B ---- 14.60B 14.40 +1.20 13.20 2475 ---- 14.40B ---- 14.40B 14.20 +1.10 13.10 2480 ---- 14.20B ---- 14.20B 14.00 +1.10 12.90 2500 ---- 13.40B ---- 13.40B 13.20 +1.00 12.20 2525 ---- 12.60B ---- 12.60B 12.40 +1.00 11.40 1 2550 ---- 11.70B ---- 11.70B 11.60 +1.00 10.60 2575 ---- 11.00B ---- 11.00B 10.90 +.90 10.00 2600 ---- 10.30B ---- 10.30B 10.20 +.90 9.30 2625 ---- 9.70B ---- 9.70B 9.60 +.90 8.70 2650 ---- 9.10B ---- 9.10B 9.00 +.80 8.20 1 1 2675 ---- 8.60B ---- 8.60B 8.50 +.80 7.70 4 2900 ---- 5.20B ---- 5.20B 5.20 +.60 4.60 2 3000 ---- 4.20B ---- 4.20B 4.40 +.60 3.80 7 OG OCT24 Gold Option CALL 1425 ---- ---- ---- ---- 512.30 ---- ---- 1450 ---- ---- ---- ---- 487.30 +15.20 472.10 1475 ---- 460.80B 440.40A 460.80B 462.30 +15.20 447.10 1500 ---- 439.30B 415.80A 439.30B 437.30 +15.00 422.30 1525 ---- 414.70B 391.60A 414.70B 412.70 +14.80 397.90 1550 ---- 390.50B 367.80A 390.50B 388.40 +14.50 373.90 1575 ---- 366.60B 344.40A 366.60B 364.70 +14.30 350.40 1600 ---- 343.30B 321.50A 343.30B 341.30 +14.00 327.30 1620 ---- ---- ---- 303.60A 323.00 ---- ---- 1625 ---- 320.40B 299.10A 320.40B 318.50 +13.70 304.80 1630 ---- 315.10B 294.70A 315.00B 314.00 +13.60 300.40 1640 ---- 306.90B 286.00A 306.90B 305.00 +13.40 291.60 1650 ---- 298.00B 277.30A 298.00B 296.20 +13.40 282.80 1660 ---- 289.20B 268.80A 289.20B 287.40 +13.20 274.20 1670 ---- 280.50B 260.40A 280.50B 278.70 +13.00 265.70 1675 ---- 276.20B 256.20A 276.20B 274.40 +12.90 261.50 1680 ---- 272.00B 252.10A 272.00B 270.20 +12.90 257.30 1690 ---- 263.50B 243.90A 263.50B 261.70 +12.70 249.00 1700 ---- 255.10B 235.80A 255.10B 253.30 +12.40 240.90 1710 ---- 246.90B 227.90A 246.90B 245.10 +12.30 232.80 1720 ---- 238.80B 220.10A 238.80B 237.00 +12.10 224.90 1725 ---- 234.80B 216.30A 234.80B 233.00 +12.00 221.00 1730 ---- 230.80B 212.40A 230.80B 229.00 +11.90 217.10 1735 ---- 226.80B 208.70A 226.80B 225.10 +11.80 213.30 1740 ---- 222.90B 204.90A 222.90B 221.20 +11.70 209.50 1745 ---- 219.10B 201.20A 219.10B 217.30 +11.60 205.70 1750 ---- 215.20B 197.60A 215.20B 213.50 +11.50 202.00 1755 ---- 211.40B 194.00A 211.40B 209.70 +11.40 198.30 1760 ---- 207.70B 190.40A 207.70B 205.90 +11.20 194.70 1765 ---- 203.90B 186.90A 203.90B 202.20 +11.10 191.10 1770 ---- 200.30B 183.40A 200.30B 198.50 +11.00 187.50 1775 ---- 196.60B 179.90A 196.60B 194.90 +10.90 184.00 1780 ---- 193.00B 176.50A 193.00B 191.30 +10.80 180.50 1785 ---- 189.40B 173.10A 189.40B 187.70 +10.60 177.10 1790 ---- 185.90B 169.80A 185.90B 184.20 +10.50 173.70 1795 ---- 182.50B 166.50A 182.50B 180.70 +10.30 170.40 1800 ---- 179.00B 163.30A 179.00B 177.30 +10.20 167.10 1805 ---- 175.60B 160.10A 175.60B 173.90 +10.10 163.80 1810 ---- 172.30B 157.00A 172.30B 170.50 +9.90 160.60 1815 ---- 169.00B 153.90A 169.00B 167.20 +9.80 157.40 1820 ---- 165.70B 150.80A 165.70B 164.00 +9.70 154.30 1825 ---- 162.50B 147.80A 162.50B 160.70 +9.50 151.20 1830 ---- 159.30B 144.80A 159.30B 157.60 +9.40 148.20 1835 ---- 156.20B 141.90A 156.20B 154.40 +9.20 145.20 1840 ---- 153.10B 139.10A 153.10B 151.40 +9.10 142.30 1845 ---- 150.10B 136.20A 150.10B 148.30 +8.90 139.40 1850 ---- 147.10B 133.50A 147.10B 145.30 +8.70 136.60 1855 ---- 144.20B 130.70A 144.10B 142.40 +8.60 133.80 1860 ---- 141.30B 128.10A 141.30B 139.50 +8.40 131.10 1865 ---- 138.40B 125.40A 138.40B 136.60 +8.20 128.40 1870 ---- 135.70B 122.90A 135.70B 133.80 +8.10 125.70 1875 ---- 133.20B 119.80A 132.90B 131.10 +8.00 123.10 1880 ---- 130.20B 117.90A 130.20B 128.40 +7.80 120.60 1885 ---- 127.60B 115.40A 127.60B 125.70 +7.60 118.10 1890 ---- 125.00B 113.00A 125.00B 123.10 +7.50 115.60 1895 ---- 122.40B 110.70A 122.40B 120.60 +7.40 113.20 1900 ---- 120.20B 107.90A 119.90B 118.10 +7.20 110.90 1905 ---- 117.40B 106.20A 117.40B 115.60 +7.00 108.60 1910 ---- 115.00B 104.00A 115.00B 113.20 +6.90 106.30 1915 ---- 112.70B 101.80A 112.70B 110.80 +6.70 104.10 1920 ---- 110.30B 99.70A 110.30B 108.50 +6.60 101.90 1925 ---- 108.50B 97.10A 108.10B 106.30 +6.50 99.80 1930 ---- 105.80B 95.60A 105.80B 104.00 +6.30 97.70 1935 ---- 103.70B 93.70A 103.70B 101.90 +6.20 95.70 1940 ---- 101.50B 91.80A 101.50B 99.80 +6.10 93.70 1945 ---- 99.40B 89.90A 99.40B 97.70 +6.00 91.70 1 1950 ---- 97.80B 87.60A 97.40B 95.70 +5.90 89.80 2 1955 ---- 95.40B 86.30A 95.40B 93.70 +5.80 87.90 1960 ---- 93.50B 84.50A 93.50B 91.80 +5.70 86.10 1965 ---- 91.60B 82.80A 91.60B 89.90 +5.60 84.30 1970 ---- 89.70B 81.10A 89.70B 88.00 +5.40 82.60 1975 ---- 88.30B 79.00A 87.90B 86.20 +5.30 80.90 1980 ---- 86.10B 77.90A 86.10B 84.50 +5.30 79.20 1985 ---- 84.40B 76.40A 84.40B 82.80 +5.20 77.60 1990 ---- 82.70B 74.90A 82.70B 81.10 +5.10 76.00 1995 ---- 81.00B 73.40A 81.00B 79.50 +5.00 74.50 2000 ---- 79.90B 71.40A 79.50B 77.90 +4.90 73.00 1 2005 ---- 77.80B 70.50A 77.80B 76.30 +4.80 71.50 1 2010 ---- 76.30B 69.20A 76.30B 74.80 +4.80 70.00 2015 ---- 74.80B 67.80A 74.80B 73.30 +4.70 68.60 2020 ---- 73.30B 66.50A 73.30B 71.90 +4.60 67.30 2025 ---- 72.30B 64.60A 72.00B 70.50 +4.60 65.90 2030 ---- 70.50B 64.00A 70.50B 69.10 +4.50 64.60 2035 ---- 69.10B 62.80A 69.10B 67.80 +4.40 63.40 2040 ---- 67.80B 61.60A 67.70B 66.50 +4.40 62.10 2045 ---- 66.50B 60.40A 66.50B 65.20 +4.30 60.90 2050 ---- 65.60B 58.70A 65.30B 63.90 +4.20 59.70 2055 ---- 64.40B 57.60A 64.10B 62.70 +4.10 58.60 25 2060 ---- 62.80B 57.10A 62.80B 61.50 +4.00 57.50 2065 ---- 61.60B 56.10A 61.60B 60.40 +4.00 56.40 2070 ---- 60.40B 55.00A 60.40B 59.30 +4.00 55.30 2075 ---- 59.60B 53.40A 59.30B 58.20 +3.90 54.30 2080 ---- 58.20B 53.10A 58.20B 57.10 +3.80 53.30 2085 ---- 57.10B 52.10A 57.10B 56.00 +3.70 52.30 2090 ---- 56.00B 51.20A 56.00B 55.00 +3.70 51.30 2095 ---- 55.00B 50.20A 55.00B 54.00 +3.60 50.40 2100 ---- 54.30B 48.70A 54.10B 53.00 +3.50 49.50 150 2105 ---- 53.00B 48.50A 53.00B 52.00 +3.40 48.60 2110 ---- 52.00B 47.60A 52.00B 51.10 +3.40 47.70 2115 ---- 51.10B 46.80A 51.10B 50.10 +3.20 46.90 2120 ---- 50.20B 45.90A 50.20B 49.20 +3.20 46.00 2125 ---- 49.60B 44.60A 49.40B 48.30 +3.10 45.20 2130 ---- 48.40B 44.30A 48.40B 47.50 +3.10 44.40 2135 ---- 47.60B 43.60A 47.60B 46.60 +2.90 43.70 2140 ---- 46.70B 42.80A 46.70B 45.80 +2.90 42.90 2145 ---- 45.90B ---- 45.90B 45.00 +2.90 42.10 2150 ---- 45.40B 40.80A 45.10B 44.20 +2.80 41.40 2155 ---- 44.30B ---- 44.30B 43.40 +2.70 40.70 2160 ---- 43.60B ---- 43.60B 42.60 +2.60 40.00 2165 ---- 42.80B ---- 42.80B 41.90 +2.60 39.30 2170 ---- 42.10B ---- 42.10B 41.20 +2.60 38.60 2175 ---- 41.60B 37.50A 41.40B 40.50 +2.50 38.00 2180 ---- 40.70B ---- 40.70B 39.80 +2.50 37.30 2185 ---- 40.00B ---- 40.00B 39.10 +2.40 36.70 2190 ---- 39.30B ---- 39.30B 38.40 +2.30 36.10 2195 ---- 38.60B ---- 38.60B 37.80 +2.30 35.50 2200 ---- 38.20B 34.60A 38.10B 37.20 +2.30 34.90 1 1 2205 ---- 37.40B ---- 37.40B 36.60 +2.30 34.30 2210 ---- 36.70B ---- 36.70B 36.00 +2.30 33.70 2215 ---- 36.10B ---- 36.10B 35.40 +2.20 33.20 2220 ---- 35.50B ---- 35.50B 34.80 +2.20 32.60 2225 ---- 35.20B 32.00A 35.10B 34.20 +2.10 32.10 1 2230 ---- 34.40B ---- 34.40B 33.70 +2.10 31.60 2235 ---- 33.80B ---- 33.80B 33.10 +2.00 31.10 2240 ---- 33.30B ---- 33.30B 32.60 +2.00 30.60 2245 ---- 32.80B ---- 32.80B 32.10 +2.00 30.10 2250 ---- 32.40B ---- 32.30B 31.60 +2.00 29.60 1 2255 ---- 31.70B ---- 31.70B 31.10 +2.00 29.10 2260 ---- 31.20B ---- 31.20B 30.60 +1.90 28.70 2265 ---- 30.70B ---- 30.70B 30.10 +1.90 28.20 2270 ---- 30.30B ---- 30.30B 29.70 +1.90 27.80 2275 ---- 29.90B ---- 29.90B 29.20 +1.80 27.40 2280 ---- 29.30B ---- 29.30B 28.80 +1.90 26.90 2285 ---- 28.90B ---- 28.90B 28.30 +1.80 26.50 2290 ---- 28.40B ---- 28.40B 27.90 +1.80 26.10 2295 ---- 28.00B ---- 28.00B 27.50 +1.80 25.70 2300 ---- 27.70B ---- 27.60B 27.10 +1.80 25.30 2305 ---- 27.20B ---- 27.20B 26.60 +1.70 24.90 2310 ---- 26.80B ---- 26.80B 26.20 +1.60 24.60 2315 ---- 26.40B ---- 26.40B 25.90 +1.70 24.20 2320 ---- 26.00B ---- 26.00B 25.50 +1.70 23.80 2325 ---- 25.60B ---- 25.60B 25.10 +1.60 23.50 2330 ---- 25.20B ---- 25.20B 24.70 +1.60 23.10 2335 ---- 24.80B ---- 24.80B 24.40 +1.60 22.80 2340 ---- 24.50B ---- 24.50B 24.00 +1.50 22.50 2345 ---- 24.10B ---- 24.10B 23.70 +1.60 22.10 2350 ---- 23.80B ---- 23.80B 23.30 +1.50 21.80 2355 ---- 23.40B ---- 23.40B 23.00 +1.50 21.50 2360 ---- 23.10B ---- 23.10B 22.70 +1.50 21.20 2365 ---- 22.80B ---- 22.80B 22.40 +1.50 20.90 2370 ---- 22.40B ---- 22.40B 22.00 +1.40 20.60 2375 ---- 22.10B ---- 22.10B 21.70 +1.40 20.30 2380 ---- 21.80B ---- 21.80B 21.40 +1.40 20.00 2385 ---- 21.50B ---- 21.50B 21.10 +1.30 19.80 2390 ---- 21.20B ---- 21.20B 20.90 +1.40 19.50 2400 ---- 20.60B ---- 20.60B 20.30 +1.40 18.90 2410 ---- 20.00B ---- 20.00B 19.80 +1.40 18.40 2420 ---- 19.50B ---- 19.50B 19.20 +1.30 17.90 2425 ---- 19.20B ---- 19.20B 19.00 +1.30 17.70 2430 ---- 19.00B ---- 19.00B 18.70 +1.30 17.40 2440 ---- 18.40B ---- 18.40B 18.30 +1.30 17.00 2450 ---- 18.00B ---- 18.00B 17.80 +1.30 16.50 2460 ---- 17.50B ---- 17.50B 17.30 +1.20 16.10 2470 ---- 17.00B ---- 17.00B 16.90 +1.20 15.70 2475 ---- 16.80B ---- 16.80B 16.70 +1.20 15.50 2480 ---- 16.60B ---- 16.60B 16.50 +1.20 15.30 2500 ---- 15.70B ---- 15.70B 15.70 +1.20 14.50 76 2525 ---- 14.80B ---- 14.80B 14.70 +1.10 13.60 2550 ---- 13.90B ---- 13.90B 13.90 +1.10 12.80 2575 ---- 13.00B ---- 13.00B 13.10 +1.10 12.00 2600 ---- 12.30B ---- 12.30B 12.30 +1.00 11.30 141 2625 ---- 11.60B ---- 11.60B 11.70 +1.10 10.60 2650 ---- 10.90B ---- 10.90B 11.00 +1.00 10.00 2675 ---- 10.30B ---- 10.30B 10.40 +.90 9.50 3000 ---- 5.30B ---- 5.30B 5.40 +.60 4.80 500 3500 2.00 2.20B 2.00 2.20B 2.40 +.30 1 2.10 1 6 4000 ---- ---- ---- ---- 1.30 +.20 1.10 OG NOV24 Gold Option CALL 1450 ---- ---- ---- ---- 505.20 +15.60 489.60 1475 ---- 477.60B 458.80A 477.60B 480.20 +15.60 464.60 1500 ---- 456.10B 434.30A 456.10B 455.20 +15.50 439.70 1525 ---- 431.50B 410.30A 431.50B 430.40 +15.20 415.20 1550 ---- 407.20B 386.60A 407.20B 406.10 +14.90 391.20 1575 ---- 383.30B 363.30A 383.30B 382.30 +14.60 367.70 1600 ---- 359.90B 340.50A 359.90B 359.00 +14.20 344.80 1625 ---- 337.00B 318.20A 337.00B 336.30 +14.00 322.30 1640 ---- ---- ---- 305.10A 322.90 ---- ---- 1650 ---- 314.60B 296.50A 314.60B 314.10 +13.60 300.50 1 1660 ---- 305.70B 288.00A 305.70B 305.30 +13.40 291.90 1670 ---- 297.00B 279.60A 297.00B 296.70 +13.30 283.40 1675 ---- 292.70B 275.50A 292.70B 292.40 +13.20 279.20 1680 ---- 288.40B 271.30A 288.40B 288.10 +13.10 275.00 1690 ---- 279.90B 263.20A 279.90B 279.70 +13.00 266.70 1700 ---- 271.50B 255.10A 271.50B 271.30 +12.80 258.50 1710 ---- 263.20B 247.20A 263.20B 263.10 +12.60 250.50 1720 ---- 255.00B 239.40A 255.00B 255.00 +12.50 242.50 1725 ---- 250.90B 235.60A 250.90B 250.90 +12.30 238.60 1730 ---- 246.90B 231.80A 246.90B 247.00 +12.30 234.70 1740 ---- 239.00B 224.30A 239.00B 239.10 +12.10 227.00 1745 ---- 235.00B 220.60A 235.00B 235.20 +12.00 223.20 1750 ---- 231.20B 216.90A 231.20B 231.30 +11.80 219.50 1755 ---- 227.30B 213.30A 227.30B 227.50 +11.70 215.80 1760 ---- 223.50B 209.70A 223.50B 223.70 +11.60 212.10 1765 ---- 219.70B 206.10A 219.70B 219.90 +11.40 208.50 1770 ---- 216.00B 202.60A 216.00B 216.20 +11.30 204.90 1775 ---- 212.30B 199.10A 212.30B 212.50 +11.20 201.30 1780 ---- 208.60B 195.70A 208.60B 208.90 +11.10 197.80 1785 ---- 205.00B 192.30A 205.00B 205.30 +11.00 194.30 1790 ---- 201.40B 188.90A 201.40B 201.70 +10.80 190.90 1795 ---- 197.90B 185.60A 197.90B 198.20 +10.70 187.50 1800 ---- 194.30B 182.30A 194.30B 194.70 +10.60 184.10 1805 ---- 190.90B 179.10A 190.90B 191.30 +10.50 180.80 1810 ---- 187.40B 175.90A 187.40B 187.90 +10.40 177.50 1815 ---- 184.10B 172.70A 184.10B 184.50 +10.20 174.30 1820 ---- 180.70B 169.60A 180.70B 181.20 +10.10 171.10 1825 ---- 177.40B 166.50A 177.40B 177.90 +9.90 168.00 1830 ---- 174.20B 163.50A 174.20B 174.60 +9.80 164.80 1835 ---- 170.90B 160.50A 170.90B 171.40 +9.60 161.80 1840 ---- 167.80B 157.60A 167.80B 168.30 +9.60 158.70 1845 ---- 164.60B 154.70A 164.60B 165.20 +9.40 155.80 1850 ---- 161.60B 151.80A 161.60B 162.10 +9.30 152.80 1855 ---- 158.50B 149.00A 158.50B 159.10 +9.20 149.90 1860 ---- 155.50B 146.30A 155.50B 156.10 +9.10 147.00 1865 ---- 152.60B 143.50A 152.60B 153.10 +8.90 144.20 1870 ---- 149.70B 140.90A 149.70B 150.20 +8.70 141.50 1875 ---- 146.80B 138.20A 146.80B 147.40 +8.70 138.70 1880 ---- 144.00B 135.60A 144.00B 144.60 +8.50 136.10 1885 ---- 141.20B 133.10A 141.20B 141.80 +8.40 133.40 1890 ---- 138.50B 130.60A 138.50B 139.10 +8.30 130.80 1895 ---- 135.80B 128.10A 135.80B 136.40 +8.10 128.30 1900 ---- 133.20B 125.70A 133.20B 133.80 +8.00 125.80 1905 ---- 130.60B ---- 130.60B 131.20 +7.90 123.30 1910 ---- 128.00B ---- 128.00B 128.70 +7.80 120.90 1915 ---- 125.60B ---- 125.60B 126.20 +7.70 118.50 1920 ---- 123.10B ---- 123.10B 123.70 +7.50 116.20 1925 ---- 120.70B ---- 120.70B 121.30 +7.40 113.90 1930 ---- 118.30B ---- 118.30B 119.00 +7.30 111.70 1935 ---- 116.00B ---- 116.00B 116.70 +7.20 109.50 1940 ---- 113.70B ---- 113.70B 114.40 +7.10 107.30 1945 ---- 111.50B ---- 111.50B 112.20 +7.00 105.20 1950 ---- 109.30B ---- 109.30B 110.00 +6.80 103.20 1955 ---- 107.20B ---- 107.20B 107.90 +6.70 101.20 1960 ---- 105.10B ---- 105.10B 105.80 +6.60 99.20 1965 ---- 103.10B ---- 103.10B 103.80 +6.60 97.20 1970 ---- 101.00B ---- 101.00B 101.80 +6.40 95.40 1975 ---- 99.10B ---- 99.10B 99.80 +6.30 93.50 1980 ---- 97.20B ---- 97.20B 97.90 +6.20 91.70 1985 ---- 95.30B ---- 95.30B 96.00 +6.10 89.90 1990 ---- 93.40B ---- 93.40B 94.20 +6.00 88.20 1995 ---- 91.60B ---- 91.60B 92.40 +5.90 86.50 2000 ---- 89.90B ---- 89.90B 90.70 +5.90 84.80 2005 ---- 88.10B ---- 88.10B 88.90 +5.70 83.20 2010 ---- 86.50B ---- 86.50B 87.30 +5.70 81.60 2015 ---- 84.80B ---- 84.80B 85.60 +5.50 80.10 2020 ---- 83.20B ---- 83.20B 84.00 +5.40 78.60 2025 ---- 81.60B ---- 81.60B 82.50 +5.40 77.10 2030 ---- 80.10B ---- 80.10B 80.90 +5.20 75.70 2035 ---- 78.60B ---- 78.60B 79.40 +5.10 74.30 2040 ---- 77.10B ---- 77.10B 78.00 +5.10 72.90 2045 ---- 75.70B ---- 75.70B 76.60 +5.10 71.50 2050 ---- 74.30B ---- 74.30B 75.20 +5.00 70.20 2055 ---- 72.90B ---- 72.90B 73.80 +4.90 68.90 2060 ---- 71.60B ---- 71.60B 72.50 +4.80 67.70 2065 ---- 70.20B ---- 70.20B 71.20 +4.70 66.50 2070 ---- 69.00B ---- 69.00B 69.90 +4.60 65.30 2075 ---- 67.70B ---- 67.70B 68.60 +4.50 64.10 2080 ---- 66.50B ---- 66.50B 67.40 +4.40 63.00 2085 ---- 65.30B ---- 65.30B 66.20 +4.30 61.90 2090 ---- 64.10B ---- 64.10B 65.10 +4.30 60.80 2095 ---- 63.00B ---- 62.90B 63.90 +4.20 59.70 2100 ---- 61.90B ---- 61.90B 62.80 +4.10 58.70 100 2105 ---- 60.80B ---- 60.80B 61.70 +4.00 57.70 2110 ---- 59.70B ---- 59.70B 60.70 +4.00 56.70 2115 ---- 58.50B ---- 58.50B 59.60 +3.90 55.70 2120 ---- 57.50B ---- 57.50B 58.60 +3.90 54.70 2125 ---- 56.50B ---- 56.50B 57.60 +3.80 53.80 2130 ---- 55.50B ---- 55.50B 56.60 +3.70 52.90 2135 ---- 54.50B ---- 54.50B 55.70 +3.70 52.00 2140 ---- 53.60B ---- 53.60B 54.80 +3.60 51.20 2145 ---- 52.70B ---- 52.70B 53.80 +3.50 50.30 2150 ---- 51.80B ---- 51.80B 52.90 +3.40 49.50 630 2155 ---- 50.90B ---- 50.90B 52.10 +3.40 48.70 2160 ---- 50.10B ---- 50.10B 51.20 +3.30 47.90 2165 ---- 49.20B ---- 49.20B 50.40 +3.30 47.10 2170 ---- 48.40B ---- 48.40B 49.50 +3.10 46.40 2175 ---- 47.60B ---- 47.60B 48.70 +3.10 45.60 2180 ---- 46.80B ---- 46.80B 48.00 +3.10 44.90 2185 ---- 46.00B ---- 46.00B 47.20 +3.00 44.20 2190 ---- 45.30B ---- 45.30B 46.40 +2.90 43.50 2195 ---- 44.50B ---- 44.50B 45.70 +2.90 42.80 2200 ---- 43.80B ---- 43.80B 45.00 +2.90 42.10 2205 ---- 43.10B ---- 43.10B 44.20 +2.80 41.40 2210 ---- 42.40B ---- 42.40B 43.60 +2.80 40.80 2215 ---- 41.70B ---- 41.70B 42.90 +2.70 40.20 2220 ---- 41.00B ---- 41.00B 42.20 +2.70 39.50 2225 ---- 40.40B ---- 40.40B 41.50 +2.60 38.90 2230 ---- 39.70B ---- 39.70B 40.90 +2.60 38.30 2235 ---- 39.10B ---- 39.10B 40.30 +2.60 37.70 2240 ---- 38.50B ---- 38.50B 39.70 +2.50 37.20 2245 ---- 37.90B ---- 37.90B 39.10 +2.50 36.60 2250 ---- 37.30B ---- 37.30B 38.50 +2.50 36.00 2255 ---- 36.70B ---- 36.70B 37.90 +2.40 35.50 2260 ---- 36.10B ---- 36.10B 37.30 +2.30 35.00 2265 ---- 35.60B ---- 35.60B 36.80 +2.40 34.40 2270 ---- 35.00B ---- 35.00B 36.20 +2.30 33.90 2275 ---- 34.50B ---- 34.50B 35.70 +2.30 33.40 2280 ---- 34.00B ---- 34.00B 35.20 +2.30 32.90 2285 ---- 33.50B ---- 33.50B 34.70 +2.30 32.40 2290 ---- 32.90B ---- 32.90B 34.20 +2.20 32.00 2295 ---- 32.50B ---- 32.50B 33.70 +2.20 31.50 2300 ---- 32.00B ---- 32.00B 33.20 +2.20 31.00 2305 ---- 31.50B ---- 31.50B 32.70 +2.10 30.60 2310 ---- 31.00B ---- 31.00B 32.20 +2.00 30.20 2315 ---- 30.60B ---- 30.60B 31.80 +2.10 29.70 2320 ---- 30.10B ---- 30.10B 31.30 +2.00 29.30 2325 ---- 29.70B ---- 29.70B 30.90 +2.00 28.90 2330 ---- 29.20B ---- 29.20B 30.50 +2.00 28.50 2335 ---- 28.80B ---- 28.80B 30.00 +1.90 28.10 2340 ---- 28.40B ---- 28.40B 29.60 +1.90 27.70 2345 ---- 28.00B ---- 28.00B 29.20 +1.90 27.30 2350 ---- 27.60B ---- 27.60B 28.80 +1.80 27.00 2355 ---- 27.20B ---- 27.20B 28.40 +1.80 26.60 2360 ---- 26.80B ---- 26.80B 28.00 +1.80 26.20 2365 ---- 26.40B ---- 26.40B 27.60 +1.70 25.90 2370 ---- 26.10B ---- 26.10B 27.30 +1.80 25.50 2375 ---- 25.70B ---- 25.70B 26.90 +1.70 25.20 2380 ---- 25.30B ---- 25.30B 26.50 +1.70 24.80 2385 ---- 25.00B ---- 25.00B 26.20 +1.70 24.50 2390 ---- 24.60B ---- 24.60B 25.80 +1.60 24.20 2395 ---- 24.30B ---- 24.30B 25.50 +1.70 23.80 2400 ---- 24.00B ---- 24.00B 25.20 +1.70 23.50 2410 ---- 23.30B ---- 23.30B 24.50 +1.60 22.90 2420 ---- 22.70B ---- 22.70B 23.90 +1.60 22.30 2425 ---- 22.40B ---- 22.40B 23.60 +1.60 22.00 2430 ---- 22.10B ---- 22.10B 23.30 +1.60 21.70 2440 ---- 21.50B ---- 21.50B 22.70 +1.50 21.20 2450 ---- 20.90B ---- 20.90B 22.10 +1.50 20.60 2460 ---- 20.30B ---- 20.30B 21.50 +1.40 20.10 2470 ---- 19.80B ---- 19.80B 21.00 +1.40 19.60 2475 ---- 19.50B ---- 19.50B 20.80 +1.40 19.40 2480 ---- 19.30B ---- 19.30B 20.50 +1.40 19.10 2490 ---- 18.80B ---- 18.80B 20.00 +1.30 18.70 2500 ---- 18.30B ---- 18.30B 19.50 +1.30 18.20 2525 ---- ---- ---- ---- 18.40 +1.30 17.10 2550 ---- ---- ---- ---- 17.40 +1.20 16.20 2575 ---- ---- ---- ---- 16.50 +1.20 15.30 2600 ---- ---- ---- ---- 15.60 +1.10 14.50 2625 ---- ---- ---- ---- 14.80 +1.10 13.70 2650 ---- ---- ---- ---- 14.10 +1.10 13.00 2675 ---- ---- ---- ---- 13.40 +1.00 12.40 2700 ---- ---- ---- ---- 12.80 +1.00 11.80 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1005.20 +15.60 989.60 975 ---- ---- ---- ---- 980.20 +15.60 964.60 1000 ---- ---- ---- ---- 955.20 +15.60 939.60 1025 ---- ---- ---- ---- 930.20 +15.60 914.60 1050 ---- ---- ---- ---- 905.20 +15.60 889.60 1075 ---- ---- ---- ---- 880.20 +15.60 864.60 1100 ---- ---- ---- ---- 855.20 +15.60 839.60 1125 ---- ---- ---- ---- 830.20 +15.60 814.60 1130 ---- ---- ---- ---- 825.20 +15.60 809.60 1140 ---- ---- ---- ---- 815.20 +15.60 799.60 1150 ---- ---- ---- ---- 805.20 +15.60 789.60 1160 ---- ---- ---- ---- 795.20 +15.60 779.60 1170 ---- ---- ---- ---- 785.20 +15.60 769.60 1175 ---- ---- ---- ---- 780.20 +15.60 764.60 1180 ---- ---- ---- ---- 775.20 +15.60 759.60 1190 ---- ---- ---- ---- 765.20 +15.60 749.60 1200 ---- ---- ---- ---- 755.20 +15.60 739.60 1210 ---- ---- ---- ---- 745.20 +15.60 729.60 1220 ---- ---- ---- ---- 735.20 +15.60 719.60 1225 ---- ---- ---- ---- 730.20 +15.60 714.60 1230 ---- ---- ---- ---- 725.20 +15.60 709.60 1235 ---- ---- ---- ---- 720.20 +15.60 704.60 1240 ---- ---- ---- ---- 715.20 +15.60 699.60 1245 ---- ---- ---- ---- 710.20 +15.60 694.60 1250 ---- ---- ---- ---- 705.20 +15.60 689.60 1255 ---- ---- ---- ---- 700.20 +15.60 684.60 1260 ---- ---- ---- ---- 695.20 +15.60 679.60 1265 ---- ---- ---- ---- 690.20 +15.60 674.60 1270 ---- ---- ---- ---- 685.20 +15.60 669.60 1275 ---- ---- ---- ---- 680.20 +15.60 664.60 1280 ---- ---- ---- ---- 675.20 +15.60 659.60 1285 ---- ---- ---- ---- 670.20 +15.60 654.60 1290 ---- ---- ---- ---- 665.20 +15.60 649.60 1295 ---- ---- ---- ---- 660.20 +15.60 644.60 1300 ---- ---- ---- ---- 655.20 +15.60 639.60 1305 ---- ---- ---- ---- 650.20 +15.60 634.60 1310 ---- ---- ---- ---- 645.20 +15.60 629.60 1315 ---- ---- ---- ---- 640.20 +15.60 624.60 1320 ---- ---- ---- ---- 635.20 +15.60 619.60 1325 ---- ---- ---- ---- 630.20 +15.60 614.60 1330 ---- ---- ---- ---- 625.20 +15.60 609.60 1335 ---- ---- ---- ---- 620.20 +15.60 604.60 1340 ---- ---- ---- ---- 615.20 +15.60 599.60 1345 ---- ---- ---- ---- 610.20 +15.60 594.60 1350 ---- ---- ---- ---- 605.20 +15.60 589.60 1355 ---- ---- ---- ---- 600.20 +15.60 584.60 1360 ---- ---- ---- ---- 595.20 +15.60 579.60 1365 ---- ---- ---- ---- 590.20 +15.60 574.60 1370 ---- ---- ---- ---- 585.20 +15.60 569.60 1375 ---- ---- ---- ---- 580.20 +15.60 564.60 1380 ---- ---- ---- ---- 575.20 +15.60 559.60 1385 ---- ---- ---- ---- 570.20 +15.60 554.60 1390 ---- ---- ---- ---- 565.20 +15.60 549.60 1395 ---- ---- ---- ---- 560.20 +15.60 544.60 1400 ---- ---- ---- ---- 555.20 +15.60 539.60 1405 ---- ---- ---- ---- 550.20 +15.60 534.60 1410 ---- ---- ---- ---- 545.20 +15.60 529.60 1415 ---- ---- ---- ---- 540.20 +15.60 524.60 1420 ---- ---- ---- ---- 535.20 +15.60 519.60 1425 ---- ---- ---- ---- 530.20 +15.60 514.60 1430 ---- ---- ---- ---- 525.20 +15.60 509.60 1435 ---- ---- ---- ---- 520.20 +15.60 504.60 1440 ---- ---- ---- ---- 515.20 +15.60 499.60 1445 ---- ---- ---- ---- 510.20 +15.60 494.60 1450 ---- 490.70B 483.80A 490.70B 505.20 +15.60 489.60 1455 ---- ---- ---- ---- 500.20 +15.60 484.60 1460 ---- ---- ---- ---- 495.20 +15.60 479.60 1465 ---- ---- ---- ---- 490.20 +15.60 474.60 1470 ---- ---- ---- ---- 485.20 +15.60 469.60 1475 ---- 481.20B 459.00A 481.20B 480.20 +15.60 464.60 1480 ---- ---- ---- ---- 475.20 +15.50 459.70 1485 ---- ---- ---- ---- 470.20 +15.40 454.80 1490 ---- ---- ---- ---- 465.30 +15.50 449.80 1495 ---- ---- ---- ---- 460.30 +15.40 444.90 1500 ---- 456.20B 434.80A 456.20B 455.40 +15.30 440.10 1505 ---- ---- ---- ---- 450.50 +15.30 435.20 1510 ---- ---- ---- ---- 445.60 +15.20 430.40 1515 ---- ---- ---- ---- 440.70 +15.20 425.50 1520 ---- ---- ---- ---- 435.80 +15.10 420.70 1525 ---- 431.90B 410.90A 431.90B 431.00 +15.10 415.90 1530 ---- ---- ---- ---- 426.10 +14.90 411.20 1535 ---- ---- ---- ---- 421.30 +14.90 406.40 1540 ---- ---- ---- ---- 416.50 +14.80 401.70 1545 ---- ---- ---- ---- 411.80 +14.80 397.00 1550 ---- 407.70B 387.50A 407.70B 407.00 +14.70 392.30 1555 ---- ---- ---- ---- 402.30 +14.70 387.60 1560 ---- ---- ---- ---- 397.50 +14.60 382.90 1565 ---- ---- ---- ---- 392.80 +14.50 378.30 1570 ---- ---- ---- ---- 388.20 +14.60 373.60 1575 ---- 384.20B 364.50A 384.20B 383.50 +14.50 369.00 1580 ---- ---- ---- ---- 378.80 +14.30 364.50 1585 ---- ---- ---- ---- 374.20 +14.30 359.90 1590 ---- ---- ---- ---- 369.60 +14.30 355.30 1595 ---- ---- ---- ---- 365.00 +14.20 350.80 1600 ---- 361.00B 342.00A 361.00B 360.40 +14.10 346.30 1605 ---- 342.40B 337.50A 337.50A 355.90 +14.10 341.80 1610 ---- 344.20B 333.10A 343.90B 351.40 +14.10 337.30 1615 ---- 344.20B 328.70A 344.20B 346.80 +13.90 332.90 1620 ---- 342.80B 324.30A 342.80B 342.40 +13.90 328.50 1625 ---- 338.30B 320.00A 338.30B 337.90 +13.80 324.10 1630 ---- 333.90B 315.60A 333.90B 333.40 +13.70 319.70 1635 ---- 329.40B 311.30A 329.40B 329.00 +13.70 315.30 1640 ---- 325.00B 307.10A 325.00B 324.60 +13.60 311.00 1645 ---- 320.60B 302.80A 320.60B 320.20 +13.50 306.70 1650 ---- 316.20B 298.60A 316.20B 315.90 +13.50 302.40 1655 ---- 311.90B 294.40A 311.90B 311.60 +13.50 298.10 1660 ---- 307.50B 290.20A 307.50B 307.20 +13.30 293.90 1665 ---- 303.20B 286.10A 303.20B 303.00 +13.30 289.70 1670 ---- 298.90B 282.00A 298.90B 298.70 +13.20 285.50 1675 ---- 294.70B 277.90A 294.70B 294.50 +13.10 281.40 1 1680 ---- 290.50B 273.80A 290.50B 290.30 +13.00 277.30 1685 ---- 286.30B 269.80A 286.30B 286.10 +12.90 273.20 1690 ---- 282.10B 265.80A 282.10B 281.90 +12.80 269.10 1695 ---- 277.90B 261.80A 277.90B 277.80 +12.70 265.10 1700 ---- 273.80B 257.90A 273.80B 273.70 +12.60 261.10 1705 ---- 269.70B 254.00A 269.70B 269.70 +12.60 257.10 1710 ---- 265.60B 250.10A 265.60B 265.60 +12.40 253.20 1715 ---- 261.60B 246.30A 261.60B 261.60 +12.40 249.20 1720 ---- 257.60B 242.50A 257.60B 257.60 +12.20 245.40 1725 ---- 253.60B 238.70A 253.60B 253.70 +12.20 241.50 1730 ---- 249.70B 235.00A 249.70B 249.80 +12.10 237.70 1735 ---- 245.80B 231.30A 245.80B 245.90 +12.00 233.90 1740 ---- 241.90B 227.60A 241.90B 242.00 +11.80 230.20 1745 ---- 238.00B 224.00A 238.00B 238.20 +11.70 226.50 1750 ---- 234.20B 220.40A 234.20B 234.40 +11.60 222.80 1755 ---- 230.40B 216.80A 230.40B 230.70 +11.50 219.20 1760 ---- 226.70B 213.30A 226.70B 227.00 +11.40 215.60 1765 ---- 223.00B 209.80A 223.00B 223.30 +11.30 212.00 1770 ---- 219.30B 206.30A 219.30B 219.70 +11.20 208.50 1775 ---- 215.70B 202.90A 215.70B 216.10 +11.10 205.00 1780 ---- 212.10B 199.60A 212.10B 212.50 +11.00 201.50 1785 ---- 208.60B 196.20A 208.60B 209.00 +10.90 198.10 1790 ---- 205.00B 192.90A 205.00B 205.50 +10.80 194.70 1795 ---- 201.60B 189.70A 201.60B 202.00 +10.60 191.40 1800 ---- 198.10B 186.40A 198.10B 198.60 +10.50 188.10 1805 ---- 194.70B 183.30A 194.70B 195.20 +10.40 184.80 1810 ---- 191.40B 180.10A 191.40B 191.90 +10.30 181.60 1815 ---- 188.00B 177.00A 188.00B 188.60 +10.20 178.40 1820 ---- 184.80B 173.90A 184.80B 185.30 +10.00 175.30 1825 ---- 181.50B 170.90A 181.50B 182.10 +10.00 172.10 1830 ---- 178.30B 167.90A 178.30B 178.90 +9.80 169.10 1835 ---- 175.20B 165.00A 175.20B 175.80 +9.70 166.10 1840 ---- 172.00B 162.10A 172.00B 172.70 +9.60 163.10 1845 ---- 169.00B 159.30A 169.00B 169.60 +9.50 160.10 1850 ---- 165.90B 156.40A 165.90B 166.60 +9.40 157.20 1855 ---- 162.90B 153.70A 162.90B 163.60 +9.20 154.40 1860 ---- 160.00B 150.90A 160.00B 160.70 +9.10 151.60 1865 ---- 157.10B 148.30A 157.10B 157.80 +9.00 148.80 1870 ---- 154.20B 145.60A 154.20B 154.90 +8.80 146.10 1875 ---- 151.40B 143.00A 151.40B 152.10 +8.70 143.40 1880 ---- 148.60B 140.50A 148.60B 149.30 +8.50 140.80 1885 ---- 145.90B 137.90A 145.90B 146.60 +8.40 138.20 1890 ---- 143.20B 135.50A 143.20B 143.90 +8.30 135.60 1895 ---- 140.60B 133.00A 140.60B 141.30 +8.20 133.10 1900 ---- 138.00B ---- 138.00B 138.70 +8.10 130.60 1905 ---- 135.40B ---- 135.40B 136.10 +7.90 128.20 1910 ---- 132.90B ---- 132.90B 133.60 +7.80 125.80 1915 ---- 130.40B ---- 130.40B 131.10 +7.60 123.50 1920 ---- 128.00B ---- 128.00B 128.70 +7.50 121.20 1925 ---- 125.60B ---- 125.60B 126.30 +7.40 118.90 1930 ---- 123.30B ---- 123.30B 124.00 +7.30 116.70 1935 ---- 121.00B ---- 121.00B 121.70 +7.20 114.50 1940 ---- 118.70B ---- 118.70B 119.40 +7.00 112.40 1945 ---- 116.50B ---- 116.50B 117.20 +6.90 110.30 1950 ---- 114.30B ---- 114.30B 115.10 +6.80 1 108.30 1955 ---- 112.20B ---- 112.20B 112.90 +6.70 106.20 1960 ---- 110.10B ---- 110.10B 110.90 +6.60 104.30 1965 ---- 108.10B ---- 108.10B 108.80 +6.40 102.40 100 1970 ---- 106.10B ---- 106.10B 106.80 +6.30 100.50 1975 ---- 104.10B ---- 104.10B 104.90 +6.30 98.60 1980 ---- 102.20B ---- 102.20B 103.00 +6.20 96.80 1985 ---- 100.30B ---- 100.30B 101.10 +6.10 95.00 1990 ---- 98.50B ---- 98.50B 99.30 +6.00 93.30 1995 ---- 96.70B ---- 96.70B 97.50 +5.90 91.60 2000 ---- 94.90B ---- 94.90B 95.70 +5.80 89.90 2 333 2005 ---- 93.20B ---- 93.20B 94.00 +5.70 88.30 2010 ---- 91.50B ---- 91.50B 92.30 +5.60 1 86.70 2015 ---- 89.80B ---- 89.80B 90.70 +5.50 85.20 2020 ---- 88.20B ---- 88.20B 89.10 +5.50 83.60 1 2025 ---- 86.60B ---- 86.60B 87.50 +5.40 82.10 2030 ---- 85.10B ---- 85.10B 85.90 +5.20 80.70 2035 ---- 83.50B ---- 83.50B 84.40 +5.10 79.30 2040 ---- 82.10B ---- 82.10B 83.00 +5.10 77.90 2045 ---- 80.60B ---- 80.60B 81.50 +5.00 76.50 2050 ---- 79.20B ---- 79.20B 80.10 +4.90 75.20 77 2055 ---- 77.80B ---- 77.80B 78.70 +4.80 73.90 2060 ---- 76.40B ---- 76.40B 77.40 +4.80 72.60 4 2065 ---- 75.10B ---- 75.10B 76.00 +4.70 71.30 2070 ---- 73.80B ---- 73.80B 74.80 +4.70 1 70.10 2075 ---- 72.50B ---- 72.50B 73.50 +4.60 68.90 2080 ---- 71.30B ---- 71.30B 72.20 +4.40 67.80 2085 ---- 70.10B ---- 70.10B 71.00 +4.40 66.60 2090 ---- 68.90B ---- 68.90B 69.80 +4.30 65.50 2095 ---- 67.70B ---- 67.70B 68.70 +4.30 64.40 2100 ---- 66.50B ---- 66.50B 67.50 +4.20 1 63.30 478 2105 ---- 65.40B ---- 65.40B 66.40 +4.10 62.30 2110 ---- 64.30B ---- 64.30B 65.30 +4.00 61.30 2115 ---- 63.30B ---- 63.30B 64.30 +4.00 60.30 2120 ---- 62.20B ---- 62.20B 63.20 +3.90 59.30 2125 ---- 61.00B ---- 61.00B 62.20 +3.90 58.30 2130 ---- 60.00B ---- 60.00B 61.20 +3.80 57.40 2135 ---- 59.10B ---- 59.10B 60.20 +3.70 56.50 2140 ---- 58.10B ---- 58.10B 59.30 +3.70 55.60 2145 ---- 57.20B ---- 57.20B 58.30 +3.60 54.70 2150 ---- 56.20B ---- 56.20B 57.40 +3.60 100 53.80 601 2155 ---- 55.30B ---- 55.30B 56.50 +3.50 53.00 2160 ---- 54.40B ---- 54.40B 55.60 +3.40 52.20 2165 ---- 53.60B ---- 53.60B 54.70 +3.40 51.30 2170 ---- 52.70B ---- 52.70B 53.90 +3.30 50.60 2175 ---- 51.90B ---- 51.90B 53.10 +3.30 49.80 2180 ---- 51.10B ---- 51.10B 52.30 +3.30 49.00 2185 ---- 50.30B ---- 50.30B 51.50 +3.20 48.30 2190 ---- 49.50B ---- 49.50B 50.70 +3.20 47.50 2195 ---- 48.70B ---- 48.70B 49.90 +3.10 46.80 2200 ---- 48.00B ---- 48.00B 49.20 +3.10 100 46.10 1021 2205 ---- 47.20B ---- 47.20B 48.40 +3.00 45.40 2210 ---- 46.50B ---- 46.50B 47.70 +2.90 44.80 2215 ---- 45.80B ---- 45.80B 47.00 +2.90 44.10 2220 ---- 45.10B ---- 45.10B 46.30 +2.90 43.40 2225 ---- 44.40B ---- 44.40B 45.60 +2.80 42.80 2230 ---- 43.70B ---- 43.70B 44.90 +2.70 42.20 2235 ---- 43.10B ---- 43.10B 44.30 +2.70 41.60 2240 ---- 42.40B ---- 42.40B 43.70 +2.70 41.00 2245 ---- 41.80B ---- 41.80B 43.00 +2.60 40.40 2250 ---- 41.20B ---- 41.20B 42.40 +2.60 39.80 2255 ---- 40.60B ---- 40.60B 41.80 +2.60 39.20 2260 ---- 40.00B ---- 40.00B 41.20 +2.50 38.70 2265 ---- 39.40B ---- 39.40B 40.60 +2.50 38.10 2270 ---- 38.80B ---- 38.80B 40.00 +2.40 37.60 2275 ---- 38.20B ---- 38.20B 39.50 +2.40 37.10 40 2280 ---- 37.70B ---- 37.70B 38.90 +2.40 36.50 2285 ---- 37.10B ---- 37.10B 38.40 +2.40 36.00 2290 ---- 36.60B ---- 36.60B 37.90 +2.40 35.50 2295 ---- 36.10B ---- 36.10B 37.30 +2.30 35.00 2300 ---- 35.60B ---- 35.60B 36.80 +2.20 34.60 617 2305 ---- 35.10B ---- 35.10B 36.30 +2.20 34.10 2310 ---- 34.60B ---- 34.60B 35.80 +2.20 33.60 2315 ---- 34.10B ---- 34.10B 35.30 +2.10 33.20 2320 ---- 33.60B ---- 33.60B 34.90 +2.20 32.70 2325 ---- 33.10B ---- 33.10B 34.40 +2.10 32.30 2330 ---- 32.70B ---- 32.70B 33.90 +2.10 31.80 2335 ---- 32.20B ---- 32.20B 33.50 +2.10 31.40 2340 ---- 31.80B ---- 31.80B 33.00 +2.00 31.00 2345 ---- 31.40B ---- 31.40B 32.60 +2.00 30.60 2350 ---- 30.90B ---- 30.90B 32.20 +2.00 30.20 60 2355 ---- 30.50B ---- 30.50B 31.70 +1.90 29.80 2360 ---- 30.10B ---- 30.10B 31.30 +1.90 29.40 2365 ---- 29.70B ---- 29.70B 30.90 +1.90 29.00 2370 ---- 29.30B ---- 29.30B 30.50 +1.90 28.60 2375 ---- 28.90B ---- 28.90B 30.10 +1.80 28.30 2380 ---- ---- ---- ---- 29.70 +1.80 27.90 2385 ---- 28.10B ---- 28.10B 29.40 +1.90 27.50 2390 ---- 27.80B ---- 27.80B 29.00 +1.80 27.20 2395 ---- 27.40B ---- 27.40B 28.60 +1.80 26.80 2400 ---- 27.10B ---- 27.10B 28.30 +1.80 26.50 84 2410 ---- 26.40B ---- 26.40B 27.60 +1.80 25.80 2420 ---- 25.70B ---- 25.70B 26.90 +1.70 25.20 2425 ---- 25.30B ---- 25.30B 26.50 +1.60 24.90 2430 ---- 25.00B ---- 25.00B 26.20 +1.60 24.60 2440 ---- 24.40B ---- 24.40B 25.60 +1.60 24.00 2450 ---- 23.80B ---- 23.80B 25.00 +1.60 23.40 2460 ---- 23.20B ---- 23.20B 24.40 +1.60 22.80 2470 ---- 22.60B ---- 22.60B 23.80 +1.50 22.30 2475 ---- 22.30B ---- 22.30B 23.50 +1.50 22.00 2480 ---- 22.00B ---- 22.00B 23.20 +1.40 21.80 2490 ---- 21.50B ---- 21.50B 22.70 +1.50 21.20 2500 ---- 21.50B ---- 21.50B 22.10 +1.40 20.70 15 6025 2525 ---- 19.70B ---- 19.70B 20.90 +1.30 19.60 2550 ---- ---- ---- ---- 19.70 +1.20 18.50 2575 ---- ---- ---- ---- 18.70 +1.20 17.50 2600 ---- ---- ---- ---- 17.70 +1.10 16.60 127 2625 ---- ---- ---- ---- 16.80 +1.10 15.70 2650 ---- ---- ---- ---- 15.90 +1.00 14.90 150 2675 ---- ---- ---- ---- 15.10 +.90 14.20 2700 ---- ---- ---- ---- 14.40 +.90 13.50 750 3000 ---- ---- ---- ---- 8.30 +.30 8.00 2886 3450 ---- ---- ---- ---- 4.30 -.10 4.40 3475 ---- ---- ---- ---- 4.20 -.10 4.30 3500 ---- ---- ---- ---- 4.10 -.10 4.20 4 4000 ---- ---- ---- ---- 2.30 -.30 2.60 11 5000 ---- ---- ---- ---- 1.00 -.40 1.40 100 10000 ---- ---- ---- ---- .60 .00 .60 220 OG JAN25 Gold Option CALL 1475 ---- ---- ---- ---- 497.80 +15.40 482.40 1500 ---- ---- ---- ---- 473.40 +15.10 458.30 1525 ---- ---- ---- ---- 449.50 +14.80 434.70 1550 ---- ---- ---- ---- 426.10 +14.40 411.70 1575 ---- ---- ---- ---- 403.20 +14.10 389.10 1600 ---- ---- ---- ---- 380.80 +13.70 367.10 1625 ---- ---- ---- ---- 358.90 +13.40 345.50 1650 ---- ---- ---- ---- 337.50 +12.90 324.60 1660 ---- ---- ---- ---- 329.20 +12.90 316.30 1670 ---- ---- ---- ---- 320.90 +12.70 308.20 1675 ---- ---- ---- ---- 316.70 +12.60 304.10 1680 ---- ---- ---- ---- 312.60 +12.50 300.10 1690 ---- ---- ---- ---- 304.50 +12.30 292.20 1700 ---- ---- ---- ---- 296.50 +12.20 284.30 1710 ---- ---- ---- ---- 288.50 +12.00 276.50 1720 ---- ---- ---- ---- 280.70 +11.90 268.80 1725 ---- ---- ---- ---- 276.80 +11.80 265.00 1730 ---- ---- ---- ---- 272.90 +11.60 261.30 1740 ---- ---- ---- ---- 265.30 +11.50 253.80 1750 ---- ---- ---- ---- 257.70 +11.30 246.40 1755 ---- ---- ---- ---- 254.00 ---- ---- 1760 ---- ---- ---- ---- 250.30 +11.20 239.10 1765 ---- ---- ---- ---- 246.60 +11.10 235.50 1770 ---- ---- ---- ---- 242.90 +10.90 232.00 1775 ---- ---- ---- ---- 239.30 +10.90 228.40 1780 ---- ---- ---- ---- 235.70 +10.80 224.90 1785 ---- ---- ---- ---- 232.10 +10.70 221.40 1790 ---- ---- ---- ---- 228.60 +10.60 218.00 1795 ---- ---- ---- ---- 225.00 +10.50 214.50 1800 ---- ---- ---- ---- 221.50 +10.40 211.10 1805 ---- ---- ---- ---- 218.00 +10.30 207.70 1810 ---- ---- ---- ---- 214.60 +10.20 204.40 1815 ---- ---- ---- ---- 211.20 +10.20 201.00 1820 ---- ---- ---- ---- 207.80 +10.10 197.70 1825 ---- ---- ---- ---- 204.40 +9.90 194.50 1830 ---- ---- ---- ---- 201.10 +9.90 191.20 1835 ---- ---- ---- ---- 197.80 +9.80 188.00 1840 ---- ---- ---- ---- 194.50 +9.70 184.80 1845 ---- ---- ---- ---- 191.20 +9.50 181.70 1850 ---- ---- ---- ---- 188.00 +9.40 178.60 1855 ---- ---- ---- ---- 184.90 +9.40 175.50 1860 ---- ---- ---- ---- 181.70 +9.20 172.50 1865 ---- ---- ---- ---- 178.60 +9.10 169.50 1870 ---- ---- ---- ---- 175.50 +9.00 166.50 1875 ---- ---- ---- ---- 172.50 +9.00 163.50 1880 ---- ---- ---- ---- 169.50 +8.90 160.60 1885 ---- ---- ---- ---- 166.50 +8.70 157.80 1890 ---- ---- ---- ---- 163.60 +8.60 155.00 1895 ---- ---- ---- ---- 160.70 +8.50 152.20 1900 ---- ---- ---- ---- 157.90 +8.50 149.40 1905 ---- ---- ---- ---- 155.10 +8.40 146.70 1910 ---- ---- ---- ---- 152.30 +8.20 144.10 1915 ---- ---- ---- ---- 149.60 +8.10 141.50 1920 ---- ---- ---- ---- 146.90 +8.00 138.90 1925 ---- ---- ---- ---- 144.30 +7.90 136.40 1930 ---- ---- ---- ---- 141.70 +7.80 133.90 1935 ---- ---- ---- ---- 139.20 +7.80 131.40 1940 ---- ---- ---- ---- 136.60 +7.60 129.00 1945 ---- ---- ---- ---- 134.20 +7.60 126.60 1950 ---- ---- ---- ---- 131.70 +7.40 124.30 1955 ---- ---- ---- ---- 129.30 +7.30 122.00 1960 ---- ---- ---- ---- 126.90 +7.20 119.70 1965 ---- ---- ---- ---- 124.60 +7.10 117.50 1970 ---- ---- ---- ---- 122.30 +7.00 115.30 1975 ---- ---- ---- ---- 120.00 +6.90 113.10 1980 ---- ---- ---- ---- 117.80 +6.80 111.00 1985 ---- ---- ---- ---- 115.60 +6.80 108.80 1990 ---- ---- ---- ---- 113.40 +6.60 106.80 1995 ---- ---- ---- ---- 111.30 +6.60 104.70 2000 ---- ---- ---- ---- 109.20 +6.50 102.70 2005 ---- ---- ---- ---- 107.10 +6.30 100.80 2010 ---- ---- ---- ---- 105.10 +6.30 98.80 2015 ---- ---- ---- ---- 103.10 +6.20 96.90 2020 ---- ---- ---- ---- 101.20 +6.10 95.10 2025 ---- ---- ---- ---- 99.20 +5.90 93.30 2030 ---- ---- ---- ---- 97.40 +5.90 91.50 2035 ---- ---- ---- ---- 95.50 +5.80 89.70 2040 ---- ---- ---- ---- 93.70 +5.70 88.00 2045 ---- ---- ---- ---- 92.00 +5.70 86.30 2050 ---- ---- ---- ---- 90.20 +5.50 84.70 2055 ---- ---- ---- ---- 88.50 +5.40 83.10 2060 ---- ---- ---- ---- 86.90 +5.40 81.50 2065 ---- ---- ---- ---- 85.30 +5.30 80.00 2070 ---- ---- ---- ---- 83.70 +5.20 78.50 2075 ---- ---- ---- ---- 82.10 +5.10 77.00 2080 ---- ---- ---- ---- 80.60 +5.00 75.60 2085 ---- ---- ---- ---- 79.20 +5.00 74.20 2090 ---- ---- ---- ---- 77.80 +4.90 72.90 2095 ---- ---- ---- ---- 76.40 +4.80 71.60 2100 ---- ---- ---- ---- 75.00 +4.70 70.30 2105 ---- ---- ---- ---- 73.70 +4.70 69.00 2110 ---- ---- ---- ---- 72.40 +4.60 67.80 2115 ---- ---- ---- ---- 71.20 +4.50 66.70 2120 ---- ---- ---- ---- 70.00 +4.50 65.50 2125 ---- ---- ---- ---- 68.80 +4.40 64.40 2130 ---- ---- ---- ---- 67.60 +4.30 63.30 2135 ---- ---- ---- ---- 66.50 +4.20 62.30 2140 ---- ---- ---- ---- 65.40 +4.10 61.30 2145 ---- ---- ---- ---- 64.40 +4.10 60.30 2150 ---- ---- ---- ---- 63.30 +4.00 59.30 2155 ---- ---- ---- ---- 62.30 +4.00 58.30 2160 ---- ---- ---- ---- 61.30 +3.90 57.40 2165 ---- ---- ---- ---- 60.30 +3.80 56.50 2170 ---- ---- ---- ---- 59.40 +3.80 55.60 2175 ---- ---- ---- ---- 58.50 +3.80 54.70 2180 ---- ---- ---- ---- 57.60 +3.70 53.90 2185 ---- ---- ---- ---- 56.70 +3.60 53.10 2190 ---- ---- ---- ---- 55.80 +3.60 52.20 2195 ---- ---- ---- ---- 55.00 +3.50 51.50 2200 ---- ---- ---- ---- 54.10 +3.40 50.70 2205 ---- ---- ---- ---- 53.30 +3.40 49.90 2210 ---- ---- ---- ---- 52.50 +3.30 49.20 2215 ---- ---- ---- ---- 51.70 +3.30 48.40 2220 ---- ---- ---- ---- 51.00 +3.30 47.70 2225 ---- ---- ---- ---- 50.20 +3.20 47.00 2230 ---- ---- ---- ---- 49.50 +3.20 46.30 2235 ---- ---- ---- ---- 48.80 +3.20 45.60 2240 ---- ---- ---- ---- 48.00 +3.00 45.00 2245 ---- ---- ---- ---- 47.30 +3.00 44.30 2250 ---- ---- ---- ---- 46.60 +2.90 43.70 2255 ---- ---- ---- ---- 46.00 +3.00 43.00 2260 ---- ---- ---- ---- 45.30 +2.90 42.40 2265 ---- ---- ---- ---- 44.60 +2.80 41.80 2270 ---- ---- ---- ---- 44.00 +2.80 41.20 2275 ---- ---- ---- ---- 43.40 +2.80 40.60 2280 ---- ---- ---- ---- 42.80 +2.80 40.00 2285 ---- ---- ---- ---- 42.20 +2.70 39.50 2290 ---- ---- ---- ---- 41.60 +2.70 38.90 2295 ---- ---- ---- ---- 41.00 +2.60 38.40 2300 ---- ---- ---- ---- 40.40 +2.60 37.80 2305 ---- ---- ---- ---- 39.90 +2.60 37.30 2310 ---- ---- ---- ---- 39.30 +2.50 36.80 2315 ---- ---- ---- ---- 38.80 +2.50 36.30 2320 ---- ---- ---- ---- 38.20 +2.40 35.80 2325 ---- ---- ---- ---- 37.70 +2.40 35.30 2330 ---- ---- ---- ---- 37.20 +2.30 34.90 2335 ---- ---- ---- ---- 36.70 +2.30 34.40 2340 ---- ---- ---- ---- 36.20 +2.30 33.90 2345 ---- ---- ---- ---- 35.70 +2.20 33.50 2350 ---- ---- ---- ---- 35.30 +2.30 33.00 2355 ---- ---- ---- ---- 34.80 +2.20 32.60 2360 ---- ---- ---- ---- 34.40 +2.20 32.20 2365 ---- ---- ---- ---- 33.90 +2.10 31.80 2370 ---- ---- ---- ---- 33.50 +2.10 31.40 2375 ---- ---- ---- ---- 33.00 +2.00 31.00 2380 ---- ---- ---- ---- 32.60 +2.00 30.60 2385 ---- ---- ---- ---- 32.20 +2.00 30.20 2390 ---- ---- ---- ---- 31.80 +2.00 29.80 2395 ---- ---- ---- ---- 31.40 +2.00 29.40 2400 ---- ---- ---- ---- 31.00 +1.90 29.10 2405 ---- ---- ---- ---- 30.60 +1.90 28.70 2410 ---- ---- ---- ---- 30.30 +1.90 28.40 2420 ---- ---- ---- ---- 29.50 +1.80 27.70 2425 ---- ---- ---- ---- 29.20 +1.90 27.30 2430 ---- ---- ---- ---- 28.80 +1.80 27.00 2440 ---- ---- ---- ---- 28.10 +1.70 26.40 2450 ---- ---- ---- ---- 27.50 +1.70 25.80 2460 ---- ---- ---- ---- 26.80 +1.60 25.20 2470 ---- ---- ---- ---- 26.20 +1.60 24.60 2475 ---- ---- ---- ---- 25.90 +1.60 24.30 2480 ---- ---- ---- ---- 25.60 +1.60 24.00 2490 ---- ---- ---- ---- 25.00 +1.50 23.50 2500 ---- ---- ---- ---- 24.50 +1.50 23.00 2510 ---- ---- ---- ---- 24.00 +1.50 22.50 2525 ---- ---- ---- ---- 23.20 +1.40 21.80 2550 ---- ---- ---- ---- 22.00 +1.40 20.60 2575 ---- ---- ---- ---- 20.90 +1.30 19.60 2600 ---- ---- ---- ---- 19.80 +1.10 18.70 2625 ---- ---- ---- ---- 18.90 +1.10 17.80 2650 ---- ---- ---- ---- 18.00 +1.00 17.00 2675 ---- ---- ---- ---- 17.20 +1.00 16.20 2700 ---- ---- ---- ---- 16.50 +1.00 15.50 OG FEB25 Gold Option CALL 1475 ---- ---- ---- ---- 498.00 +15.30 482.70 1500 ---- ---- ---- ---- 473.80 +15.00 458.80 1525 ---- ---- ---- ---- 450.10 +14.70 435.40 1550 ---- ---- ---- ---- 426.90 +14.30 412.60 1575 ---- ---- ---- ---- 404.20 +14.00 390.20 1600 ---- ---- ---- ---- 382.00 +13.60 368.40 1625 ---- ---- ---- ---- 360.30 +13.20 347.10 1650 ---- ---- ---- ---- 339.20 +12.90 326.30 1660 ---- ---- ---- ---- 330.90 +12.70 318.20 1670 ---- ---- ---- ---- 322.70 +12.60 310.10 1675 ---- ---- ---- ---- 318.60 +12.50 306.10 1680 ---- ---- ---- ---- 314.50 +12.30 302.20 1690 ---- ---- ---- ---- 306.50 +12.20 294.30 1700 ---- ---- ---- ---- 298.60 +12.10 286.50 1710 ---- ---- ---- ---- 290.70 +11.90 278.80 1720 ---- ---- ---- ---- 283.00 +11.80 271.20 1725 ---- ---- ---- ---- 279.10 +11.60 267.50 1730 ---- ---- ---- ---- 275.30 +11.60 263.70 1740 ---- ---- ---- ---- 267.70 +11.30 256.40 1750 ---- ---- ---- ---- 260.30 +11.20 249.10 1755 ---- ---- ---- ---- 256.60 ---- ---- 1760 ---- ---- ---- ---- 252.90 +11.00 241.90 1765 ---- ---- ---- ---- 249.20 +10.90 238.30 1770 ---- ---- ---- ---- 245.60 +10.80 234.80 1775 ---- ---- ---- ---- 242.00 +10.70 231.30 1780 ---- ---- ---- ---- 238.50 +10.70 227.80 1785 ---- ---- ---- ---- 234.90 +10.60 224.30 1790 ---- ---- ---- ---- 231.40 +10.50 220.90 1795 ---- ---- ---- ---- 227.90 +10.40 217.50 1800 ---- ---- ---- ---- 224.40 +10.30 214.10 1805 ---- ---- ---- ---- 221.00 +10.20 210.80 1810 ---- ---- ---- ---- 217.60 +10.10 207.50 1815 ---- ---- ---- ---- 214.20 +10.00 204.20 1820 ---- ---- ---- ---- 210.80 +9.90 200.90 1825 ---- ---- ---- ---- 207.50 +9.80 197.70 1830 ---- ---- ---- ---- 204.20 +9.70 194.50 1835 ---- ---- ---- ---- 200.90 +9.60 191.30 1840 ---- ---- ---- ---- 197.70 +9.60 188.10 1845 ---- ---- ---- ---- 194.50 +9.50 185.00 1850 ---- ---- ---- ---- 191.30 +9.40 181.90 1855 ---- ---- ---- ---- 188.10 +9.20 178.90 1860 ---- ---- ---- ---- 185.00 +9.10 175.90 1865 ---- ---- ---- ---- 181.90 +9.00 172.90 1870 ---- ---- ---- ---- 178.90 +9.00 169.90 1875 ---- ---- ---- ---- 175.90 +8.90 167.00 1880 ---- ---- ---- ---- 172.90 +8.80 164.10 1885 ---- ---- ---- ---- 170.00 +8.70 161.30 1890 ---- ---- ---- ---- 167.10 +8.60 158.50 1895 ---- ---- ---- ---- 164.20 +8.50 155.70 1900 ---- ---- ---- ---- 161.40 +8.40 153.00 1905 ---- ---- ---- ---- 158.60 +8.30 150.30 1910 ---- ---- ---- ---- 155.80 +8.20 147.60 1915 ---- ---- ---- ---- 153.10 +8.10 145.00 1920 ---- ---- ---- ---- 150.50 +8.00 142.50 1925 ---- ---- ---- ---- 147.80 +7.90 139.90 1930 ---- ---- ---- ---- 145.20 +7.80 137.40 1935 ---- ---- ---- ---- 142.70 +7.70 135.00 1940 ---- ---- ---- ---- 140.20 +7.60 132.60 1945 ---- ---- ---- ---- 137.70 +7.50 130.20 1950 ---- ---- ---- ---- 135.30 +7.40 127.90 1955 ---- ---- ---- ---- 132.90 +7.30 125.60 1960 ---- ---- ---- ---- 130.50 +7.20 123.30 1965 ---- ---- ---- ---- 128.20 +7.10 121.10 1970 ---- ---- ---- ---- 125.90 +7.00 118.90 1975 ---- ---- ---- ---- 123.70 +7.00 116.70 1980 ---- ---- ---- ---- 121.40 +6.80 114.60 1985 ---- ---- ---- ---- 119.30 +6.80 112.50 1990 ---- ---- ---- ---- 117.10 +6.60 110.50 1995 ---- ---- ---- ---- 115.00 +6.60 108.40 2000 ---- ---- ---- ---- 112.90 +6.40 106.50 2005 ---- ---- ---- ---- 110.90 +6.40 104.50 2010 ---- ---- ---- ---- 108.90 +6.30 102.60 2015 ---- ---- ---- ---- 106.90 +6.20 100.70 2020 ---- ---- ---- ---- 105.00 +6.10 98.90 2025 ---- ---- ---- ---- 103.10 +6.00 97.10 2030 ---- ---- ---- ---- 101.20 +5.90 95.30 2035 ---- ---- ---- ---- 99.40 +5.80 93.60 2040 ---- ---- ---- ---- 97.60 +5.70 91.90 2045 ---- ---- ---- ---- 95.90 +5.70 90.20 2050 ---- ---- ---- ---- 94.20 +5.60 88.60 2055 ---- ---- ---- ---- 92.50 +5.50 87.00 2060 ---- ---- ---- ---- 90.80 +5.40 85.40 2065 ---- ---- ---- ---- 89.20 +5.30 83.90 2070 ---- ---- ---- ---- 87.70 +5.30 82.40 2075 ---- ---- ---- ---- 86.10 +5.10 81.00 2080 ---- ---- ---- ---- 84.60 +5.10 79.50 2085 ---- ---- ---- ---- 83.20 +5.00 78.20 2090 ---- ---- ---- ---- 81.80 +5.00 76.80 2095 ---- ---- ---- ---- 80.40 +4.90 75.50 2100 ---- ---- ---- ---- 79.00 +4.80 74.20 2105 ---- ---- ---- ---- 77.70 +4.70 73.00 2110 ---- ---- ---- ---- 76.40 +4.70 71.70 2115 ---- ---- ---- ---- 75.10 +4.50 70.60 2120 ---- ---- ---- ---- 73.90 +4.50 69.40 2125 ---- ---- ---- ---- 72.70 +4.40 68.30 2130 ---- ---- ---- ---- 71.50 +4.30 67.20 2135 ---- ---- ---- ---- 70.40 +4.30 66.10 2140 ---- ---- ---- ---- 69.30 +4.30 65.00 2145 ---- ---- ---- ---- 68.20 +4.20 64.00 2150 ---- ---- ---- ---- 67.10 +4.10 63.00 2155 ---- ---- ---- ---- 66.10 +4.10 62.00 2160 ---- ---- ---- ---- 65.10 +4.00 61.10 2165 ---- ---- ---- ---- 64.10 +4.00 60.10 2170 ---- ---- ---- ---- 63.10 +3.90 59.20 2175 ---- ---- ---- ---- 62.20 +3.90 58.30 2180 ---- ---- ---- ---- 61.20 +3.70 57.50 2185 ---- ---- ---- ---- 60.30 +3.70 56.60 2190 ---- ---- ---- ---- 59.40 +3.60 55.80 2195 ---- ---- ---- ---- 58.60 +3.60 55.00 2200 ---- ---- ---- ---- 57.70 +3.50 54.20 2205 ---- ---- ---- ---- 56.90 +3.50 53.40 2210 ---- ---- ---- ---- 56.10 +3.50 52.60 2215 ---- ---- ---- ---- 55.30 +3.40 51.90 2220 ---- ---- ---- ---- 54.50 +3.40 51.10 2225 ---- ---- ---- ---- 53.70 +3.30 50.40 2230 ---- ---- ---- ---- 52.90 +3.20 49.70 2235 ---- ---- ---- ---- 52.20 +3.20 49.00 2240 ---- ---- ---- ---- 51.50 +3.20 48.30 2245 ---- ---- ---- ---- 50.80 +3.20 47.60 2250 ---- ---- ---- ---- 50.10 +3.10 47.00 2255 ---- ---- ---- ---- 49.40 +3.10 46.30 2260 ---- ---- ---- ---- 48.70 +3.00 45.70 2265 ---- ---- ---- ---- 48.00 +2.90 45.10 2270 ---- ---- ---- ---- 47.40 +2.90 44.50 2275 ---- ---- ---- ---- 46.70 +2.80 43.90 2280 ---- ---- ---- ---- 46.10 +2.80 43.30 2285 ---- ---- ---- ---- 45.50 +2.80 42.70 2290 ---- ---- ---- ---- 44.90 +2.80 42.10 2295 ---- ---- ---- ---- 44.30 +2.70 41.60 2300 ---- ---- ---- ---- 43.70 +2.60 41.10 2305 ---- ---- ---- ---- 43.20 +2.70 40.50 2310 ---- ---- ---- ---- 42.60 +2.60 40.00 2315 ---- ---- ---- ---- 42.00 +2.50 39.50 2320 ---- ---- ---- ---- 41.50 +2.50 39.00 2325 ---- ---- ---- ---- 41.00 +2.50 38.50 2330 ---- ---- ---- ---- 40.50 +2.50 38.00 2335 ---- ---- ---- ---- 39.90 +2.40 37.50 2340 ---- ---- ---- ---- 39.40 +2.30 37.10 2345 ---- ---- ---- ---- 39.00 +2.40 36.60 2350 ---- ---- ---- ---- 38.50 +2.40 36.10 2360 ---- ---- ---- ---- 37.50 +2.20 35.30 2370 ---- ---- ---- ---- 36.60 +2.20 34.40 2375 ---- ---- ---- ---- 36.20 +2.20 34.00 2380 ---- ---- ---- ---- 35.80 +2.20 33.60 2390 ---- ---- ---- ---- 34.90 +2.10 32.80 2400 ---- ---- ---- ---- 34.10 +2.10 32.00 2410 ---- ---- ---- ---- 33.30 +2.00 31.30 2420 ---- ---- ---- ---- 32.60 +2.00 30.60 2425 ---- ---- ---- ---- 32.20 +1.90 30.30 2430 ---- ---- ---- ---- 31.80 +1.90 29.90 2440 ---- ---- ---- ---- 31.10 +1.80 29.30 2450 ---- ---- ---- ---- 30.40 +1.80 28.60 2475 ---- ---- ---- ---- 28.80 +1.70 27.10 2500 ---- ---- ---- ---- 27.30 +1.60 25.70 2525 ---- ---- ---- ---- 26.00 +1.60 24.40 2550 ---- ---- ---- ---- 24.70 +1.40 23.30 2575 ---- ---- ---- ---- 23.50 +1.30 22.20 2600 ---- ---- ---- ---- 22.50 +1.30 21.20 2625 ---- ---- ---- ---- 21.50 +1.30 20.20 OG MAR25 Gold Option CALL 1500 ---- ---- ---- ---- 490.00 +14.90 475.10 1525 ---- ---- ---- ---- 466.30 +14.60 451.70 1550 ---- ---- ---- ---- 443.00 +14.20 428.80 1575 ---- ---- ---- ---- 420.30 +13.90 406.40 1600 ---- ---- ---- ---- 398.00 +13.50 384.50 1625 ---- ---- ---- ---- 376.30 +13.20 363.10 1650 ---- ---- ---- ---- 355.10 +12.80 342.30 1675 ---- ---- ---- ---- 334.40 +12.40 322.00 1680 ---- ---- ---- ---- 330.30 +12.30 318.00 1690 ---- ---- ---- ---- 322.30 +12.30 310.00 1700 ---- ---- ---- ---- 314.30 +12.10 302.20 1710 ---- ---- ---- ---- 306.40 +11.90 294.50 1720 ---- ---- ---- ---- 298.60 +11.80 286.80 1725 ---- ---- ---- ---- 294.70 +11.70 283.00 1730 ---- ---- ---- ---- 290.80 +11.50 279.30 1740 ---- ---- ---- ---- 283.20 +11.40 271.80 1750 ---- ---- ---- ---- 275.70 +11.30 264.40 1760 ---- ---- ---- ---- 268.20 +11.00 257.20 1770 ---- ---- ---- ---- 260.90 +10.90 250.00 1775 ---- ---- ---- ---- 257.30 +10.90 246.40 1780 ---- ---- ---- ---- 253.70 +10.80 242.90 1785 ---- ---- ---- ---- 250.10 +10.70 239.40 1790 ---- ---- ---- ---- 246.50 +10.50 236.00 1795 ---- ---- ---- ---- 243.00 +10.50 232.50 1800 ---- ---- ---- ---- 239.50 +10.40 229.10 1805 ---- ---- ---- ---- 236.00 +10.30 225.70 1810 ---- ---- ---- ---- 232.50 +10.20 222.30 1815 ---- ---- ---- ---- 229.10 +10.10 219.00 1820 ---- ---- ---- ---- 225.70 +10.10 215.60 1825 ---- ---- ---- ---- 222.30 +9.90 212.40 1830 ---- ---- ---- ---- 218.90 +9.80 209.10 1835 ---- ---- ---- ---- 215.60 +9.80 205.80 1840 ---- ---- ---- ---- 212.30 +9.70 202.60 1845 ---- ---- ---- ---- 209.00 +9.60 199.40 1850 ---- ---- ---- ---- 205.80 +9.50 196.30 1855 ---- ---- ---- ---- 202.60 +9.40 193.20 1860 ---- ---- ---- ---- 199.40 +9.30 190.10 1865 ---- ---- ---- ---- 196.20 +9.20 187.00 1870 ---- ---- ---- ---- 193.10 +9.10 184.00 1875 ---- ---- ---- ---- 190.00 +9.10 180.90 1880 ---- ---- ---- ---- 186.90 +8.90 178.00 1885 ---- ---- ---- ---- 183.90 +8.90 175.00 1890 ---- ---- ---- ---- 180.90 +8.80 172.10 1895 ---- ---- ---- ---- 177.90 +8.70 169.20 1900 ---- ---- ---- ---- 175.00 +8.60 166.40 1905 ---- ---- ---- ---- 172.10 +8.50 163.60 1910 ---- ---- ---- ---- 169.20 +8.40 160.80 1915 ---- ---- ---- ---- 166.40 +8.30 158.10 1920 ---- ---- ---- ---- 163.60 +8.20 155.40 1925 ---- ---- ---- ---- 160.80 +8.10 152.70 1930 ---- ---- ---- ---- 158.10 +8.00 150.10 1935 ---- ---- ---- ---- 155.40 +7.90 147.50 1940 ---- ---- ---- ---- 152.80 +7.80 145.00 1945 ---- ---- ---- ---- 150.20 +7.70 142.50 1950 ---- ---- ---- ---- 147.70 +7.70 140.00 1955 ---- ---- ---- ---- 145.10 +7.50 137.60 1960 ---- ---- ---- ---- 142.70 +7.50 135.20 1965 ---- ---- ---- ---- 140.20 +7.30 132.90 1970 ---- ---- ---- ---- 137.80 +7.20 130.60 1975 ---- ---- ---- ---- 135.50 +7.20 128.30 1980 ---- ---- ---- ---- 133.10 +7.00 126.10 1985 ---- ---- ---- ---- 130.90 +7.00 123.90 1990 ---- ---- ---- ---- 128.60 +6.90 121.70 1995 ---- ---- ---- ---- 126.40 +6.80 119.60 2000 ---- ---- ---- ---- 124.30 +6.70 117.60 2005 ---- ---- ---- ---- 122.10 +6.60 115.50 2010 ---- ---- ---- ---- 120.00 +6.50 113.50 2015 ---- ---- ---- ---- 118.00 +6.50 111.50 2020 ---- ---- ---- ---- 116.00 +6.40 109.60 2025 ---- ---- ---- ---- 114.00 +6.30 107.70 2030 ---- ---- ---- ---- 112.00 +6.10 105.90 2035 ---- ---- ---- ---- 110.10 +6.10 104.00 2040 ---- ---- ---- ---- 108.20 +6.00 102.20 2045 ---- ---- ---- ---- 106.40 +5.90 100.50 2050 ---- ---- ---- ---- 104.60 +5.90 98.70 2055 ---- ---- ---- ---- 102.80 +5.80 97.00 2060 ---- ---- ---- ---- 101.00 +5.60 95.40 2065 ---- ---- ---- ---- 99.30 +5.60 93.70 2070 ---- ---- ---- ---- 97.70 +5.60 92.10 2075 ---- ---- ---- ---- 96.00 +5.40 90.60 2080 ---- ---- ---- ---- 94.40 +5.40 89.00 2085 ---- ---- ---- ---- 92.80 +5.30 87.50 2090 ---- ---- ---- ---- 91.30 +5.20 86.10 2095 ---- ---- ---- ---- 89.80 +5.20 84.60 2100 ---- ---- ---- ---- 88.30 +5.10 83.20 2105 ---- ---- ---- ---- 86.80 +5.00 81.80 2110 ---- ---- ---- ---- 85.40 +4.90 80.50 2115 ---- ---- ---- ---- 84.00 +4.80 79.20 2120 ---- ---- ---- ---- 82.70 +4.80 77.90 2125 ---- ---- ---- ---- 81.30 +4.70 76.60 2130 ---- ---- ---- ---- 80.00 +4.60 75.40 2135 ---- ---- ---- ---- 78.80 +4.60 74.20 2140 ---- ---- ---- ---- 77.50 +4.40 73.10 2145 ---- ---- ---- ---- 76.30 +4.40 71.90 2150 ---- ---- ---- ---- 75.20 +4.40 70.80 2155 ---- ---- ---- ---- 74.00 +4.30 69.70 2160 ---- ---- ---- ---- 72.90 +4.30 68.60 2165 ---- ---- ---- ---- 71.80 +4.20 67.60 2170 ---- ---- ---- ---- 70.70 +4.10 66.60 2175 ---- ---- ---- ---- 69.60 +4.00 65.60 2180 ---- ---- ---- ---- 68.60 +4.00 64.60 2185 ---- ---- ---- ---- 67.60 +3.90 63.70 2190 ---- ---- ---- ---- 66.60 +3.90 62.70 2195 ---- ---- ---- ---- 65.60 +3.80 61.80 2200 ---- ---- ---- ---- 64.70 +3.80 60.90 2205 ---- ---- ---- ---- 63.80 +3.80 60.00 2210 ---- ---- ---- ---- 62.90 +3.70 59.20 2215 ---- ---- ---- ---- 62.00 +3.70 58.30 2220 ---- ---- ---- ---- 61.10 +3.60 57.50 2225 ---- ---- ---- ---- 60.20 +3.50 56.70 2230 ---- ---- ---- ---- 59.40 +3.50 55.90 2235 ---- ---- ---- ---- 58.50 +3.40 55.10 2240 ---- ---- ---- ---- 57.70 +3.40 54.30 2245 ---- ---- ---- ---- 56.90 +3.30 53.60 2250 ---- ---- ---- ---- 56.10 +3.30 52.80 2255 ---- ---- ---- ---- 55.30 +3.20 52.10 2260 ---- ---- ---- ---- 54.60 +3.20 51.40 2265 ---- ---- ---- ---- 53.80 +3.10 50.70 2270 ---- ---- ---- ---- 53.10 +3.10 50.00 2275 ---- ---- ---- ---- 52.40 +3.10 49.30 2280 ---- ---- ---- ---- 51.60 +3.00 48.60 2285 ---- ---- ---- ---- 50.90 +2.90 48.00 2290 ---- ---- ---- ---- 50.30 +3.00 47.30 2295 ---- ---- ---- ---- 49.60 +2.90 46.70 2300 ---- ---- ---- ---- 48.90 +2.80 46.10 2305 ---- ---- ---- ---- 48.30 +2.90 45.40 2310 ---- ---- ---- ---- 47.60 +2.80 44.80 2315 ---- ---- ---- ---- 47.00 +2.80 44.20 2320 ---- ---- ---- ---- 46.40 +2.70 43.70 2325 ---- ---- ---- ---- 45.70 +2.60 43.10 2330 ---- ---- ---- ---- 45.10 +2.60 42.50 2335 ---- ---- ---- ---- 44.60 +2.60 42.00 2340 ---- ---- ---- ---- 44.00 +2.60 41.40 2345 ---- ---- ---- ---- 43.40 +2.50 40.90 2350 ---- ---- ---- ---- 42.80 +2.40 40.40 2355 ---- ---- ---- ---- 42.30 +2.50 39.80 2360 ---- ---- ---- ---- 41.70 +2.40 39.30 2370 ---- ---- ---- ---- 40.70 +2.40 38.30 2375 ---- ---- ---- ---- 40.20 +2.40 37.80 2380 ---- ---- ---- ---- 39.70 +2.30 37.40 2390 ---- ---- ---- ---- 38.70 +2.30 36.40 2400 ---- ---- ---- ---- 37.70 +2.20 35.50 2410 ---- ---- ---- ---- 36.80 +2.10 34.70 2420 ---- ---- ---- ---- 35.90 +2.10 33.80 2425 ---- ---- ---- ---- 35.50 +2.10 33.40 2430 ---- ---- ---- ---- 35.00 +2.00 33.00 2440 ---- ---- ---- ---- 34.20 +2.00 32.20 2450 ---- ---- ---- ---- 33.40 +1.90 31.50 2460 ---- ---- ---- ---- 32.60 +1.90 30.70 2475 ---- ---- ---- ---- 31.50 +1.80 29.70 2500 ---- ---- ---- ---- 29.70 +1.70 28.00 2525 ---- ---- ---- ---- 28.10 +1.60 26.50 2550 ---- ---- ---- ---- 26.60 +1.50 25.10 2575 ---- ---- ---- ---- 25.20 +1.40 23.80 2600 ---- ---- ---- ---- 23.90 +1.30 22.60 2625 ---- ---- ---- ---- 22.70 +1.20 21.50 2650 ---- ---- ---- ---- 21.60 +1.20 20.40 OG APR25 Gold Option CALL 1500 ---- ---- ---- ---- 490.20 +14.90 475.30 1525 ---- ---- ---- ---- 466.50 +14.50 452.00 1550 ---- ---- ---- ---- 443.40 +14.20 429.20 1575 ---- ---- ---- ---- 420.80 +13.90 406.90 1600 ---- ---- ---- ---- 398.60 +13.40 385.20 1625 ---- ---- ---- ---- 377.00 +13.10 363.90 1650 ---- ---- ---- ---- 356.00 +12.80 343.20 1675 ---- ---- ---- ---- 335.40 +12.30 323.10 1680 ---- ---- ---- ---- 331.40 +12.30 319.10 1690 ---- ---- ---- ---- 323.40 +12.20 311.20 1700 ---- ---- ---- ---- 315.50 +12.00 303.50 1710 ---- ---- ---- ---- 307.60 +11.80 295.80 1720 ---- ---- ---- ---- 299.90 +11.70 288.20 1725 ---- ---- ---- ---- 296.00 +11.50 284.50 1730 ---- ---- ---- ---- 292.20 +11.50 280.70 1740 ---- ---- ---- ---- 284.70 +11.40 273.30 1750 ---- ---- ---- ---- 277.20 +11.20 266.00 1760 ---- ---- ---- ---- 269.80 +11.00 258.80 1770 ---- ---- ---- ---- 262.50 +10.80 251.70 1775 ---- ---- ---- ---- 258.90 +10.70 248.20 1780 ---- ---- ---- ---- 255.40 +10.70 244.70 1785 ---- ---- ---- ---- 251.80 +10.60 241.20 1790 ---- ---- ---- ---- 248.30 +10.50 237.80 1795 ---- ---- ---- ---- 244.80 +10.40 234.40 1800 ---- ---- ---- ---- 241.30 +10.30 231.00 1805 ---- ---- ---- ---- 237.80 +10.20 227.60 1810 ---- ---- ---- ---- 234.40 +10.10 224.30 1815 ---- ---- ---- ---- 231.00 +10.00 221.00 1820 ---- ---- ---- ---- 227.60 +9.90 217.70 1825 ---- ---- ---- ---- 224.30 +9.90 214.40 1830 ---- ---- ---- ---- 221.00 +9.80 211.20 1835 ---- ---- ---- ---- 217.70 +9.70 208.00 1840 ---- ---- ---- ---- 214.40 +9.60 204.80 1845 ---- ---- ---- ---- 211.10 +9.50 201.60 1850 ---- ---- ---- ---- 207.90 +9.40 198.50 1855 ---- ---- ---- ---- 204.70 +9.30 195.40 1860 ---- ---- ---- ---- 201.60 +9.30 192.30 1865 ---- ---- ---- ---- 198.40 +9.10 189.30 1870 ---- ---- ---- ---- 195.30 +9.10 186.20 1875 ---- ---- ---- ---- 192.20 +8.90 183.30 1880 ---- ---- ---- ---- 189.20 +8.90 180.30 1885 ---- ---- ---- ---- 186.20 +8.80 177.40 1890 ---- ---- ---- ---- 183.20 +8.70 174.50 1895 ---- ---- ---- ---- 180.20 +8.60 171.60 1900 ---- ---- ---- ---- 177.30 +8.50 168.80 1905 ---- ---- ---- ---- 174.40 +8.40 166.00 1910 ---- ---- ---- ---- 171.60 +8.30 163.30 1915 ---- ---- ---- ---- 168.80 +8.30 160.50 1920 ---- ---- ---- ---- 166.00 +8.20 157.80 1925 ---- ---- ---- ---- 163.20 +8.00 155.20 1930 ---- ---- ---- ---- 160.50 +7.90 152.60 1935 ---- ---- ---- ---- 157.90 +7.90 150.00 1940 ---- ---- ---- ---- 155.20 +7.70 147.50 1945 ---- ---- ---- ---- 152.60 +7.70 144.90 1950 ---- ---- ---- ---- 150.10 +7.60 142.50 1955 ---- ---- ---- ---- 147.60 +7.50 140.10 1960 ---- ---- ---- ---- 145.10 +7.40 137.70 1965 ---- ---- ---- ---- 142.60 +7.30 135.30 1970 ---- ---- ---- ---- 140.20 +7.20 133.00 1975 ---- ---- ---- ---- 137.90 +7.20 130.70 1980 ---- ---- ---- ---- 135.60 +7.10 128.50 1985 ---- ---- ---- ---- 133.30 +7.00 126.30 1990 ---- ---- ---- ---- 131.00 +6.80 124.20 1995 ---- ---- ---- ---- 128.90 +6.80 122.10 2000 ---- ---- ---- ---- 126.70 +6.70 120.00 2005 ---- ---- ---- ---- 124.60 +6.60 118.00 2010 ---- ---- ---- ---- 122.50 +6.50 116.00 2015 ---- ---- ---- ---- 120.50 +6.50 114.00 2020 ---- ---- ---- ---- 118.50 +6.40 112.10 2025 ---- ---- ---- ---- 116.50 +6.30 110.20 2030 ---- ---- ---- ---- 114.60 +6.20 108.40 2035 ---- ---- ---- ---- 112.60 +6.00 106.60 2040 ---- ---- ---- ---- 110.80 +6.00 104.80 2045 ---- ---- ---- ---- 108.90 +5.90 103.00 2050 ---- ---- ---- ---- 107.10 +5.80 101.30 2055 ---- ---- ---- ---- 105.30 +5.70 99.60 2060 ---- ---- ---- ---- 103.60 +5.70 97.90 2065 ---- ---- ---- ---- 101.90 +5.60 96.30 2070 ---- ---- ---- ---- 100.20 +5.50 94.70 2075 ---- ---- ---- ---- 98.60 +5.50 93.10 2080 ---- ---- ---- ---- 96.90 +5.30 91.60 2085 ---- ---- ---- ---- 95.40 +5.30 90.10 2090 ---- ---- ---- ---- 93.80 +5.20 88.60 2095 ---- ---- ---- ---- 92.30 +5.20 87.10 2100 ---- ---- ---- ---- 90.80 +5.10 85.70 2105 ---- ---- ---- ---- 89.40 +5.00 84.40 2110 ---- ---- ---- ---- 87.90 +4.90 83.00 2115 ---- ---- ---- ---- 86.50 +4.80 81.70 2120 ---- ---- ---- ---- 85.20 +4.80 80.40 2125 ---- ---- ---- ---- 83.90 +4.80 79.10 2130 ---- ---- ---- ---- 82.60 +4.70 77.90 2135 ---- ---- ---- ---- 81.30 +4.60 76.70 2140 ---- ---- ---- ---- 80.10 +4.60 75.50 2145 ---- ---- ---- ---- 78.80 +4.40 74.40 2150 ---- ---- ---- ---- 77.70 +4.40 73.30 2155 ---- ---- ---- ---- 76.50 +4.30 72.20 2160 ---- ---- ---- ---- 75.40 +4.30 71.10 2165 ---- ---- ---- ---- 74.30 +4.20 70.10 2170 ---- ---- ---- ---- 73.20 +4.20 69.00 2175 ---- ---- ---- ---- 72.10 +4.10 68.00 2180 ---- ---- ---- ---- 71.10 +4.10 67.00 2185 ---- ---- ---- ---- 70.10 +4.00 66.10 2190 ---- ---- ---- ---- 69.10 +3.90 65.20 2195 ---- ---- ---- ---- 68.10 +3.90 64.20 2200 ---- ---- ---- ---- 67.20 +3.90 63.30 2205 ---- ---- ---- ---- 66.20 +3.80 62.40 2210 ---- ---- ---- ---- 65.30 +3.70 61.60 2215 ---- ---- ---- ---- 64.40 +3.70 60.70 2220 ---- ---- ---- ---- 63.50 +3.60 59.90 2225 ---- ---- ---- ---- 62.60 +3.50 59.10 2230 ---- ---- ---- ---- 61.80 +3.50 58.30 2235 ---- ---- ---- ---- 61.00 +3.50 57.50 2240 ---- ---- ---- ---- 60.10 +3.40 56.70 2245 ---- ---- ---- ---- 59.30 +3.40 55.90 2250 ---- ---- ---- ---- 58.50 +3.30 55.20 2255 ---- ---- ---- ---- 57.70 +3.20 54.50 2260 ---- ---- ---- ---- 57.00 +3.30 53.70 2265 ---- ---- ---- ---- 56.20 +3.20 53.00 2270 ---- ---- ---- ---- 55.50 +3.20 52.30 2275 ---- ---- ---- ---- 54.70 +3.10 51.60 2280 ---- ---- ---- ---- 54.00 +3.10 50.90 2285 ---- ---- ---- ---- 53.30 +3.00 50.30 2290 ---- ---- ---- ---- 52.60 +3.00 49.60 2295 ---- ---- ---- ---- 51.90 +2.90 49.00 2300 ---- ---- ---- ---- 51.20 +2.90 48.30 2305 ---- ---- ---- ---- 50.60 +2.90 47.70 2310 ---- ---- ---- ---- 49.90 +2.80 47.10 2315 ---- ---- ---- ---- 49.30 +2.80 46.50 2320 ---- ---- ---- ---- 48.70 +2.80 45.90 2325 ---- ---- ---- ---- 48.00 +2.70 45.30 2330 ---- ---- ---- ---- 47.40 +2.70 44.70 2335 ---- ---- ---- ---- 46.80 +2.60 44.20 2340 ---- ---- ---- ---- 46.20 +2.60 43.60 2345 ---- ---- ---- ---- 45.70 +2.60 43.10 2350 ---- ---- ---- ---- 45.10 +2.60 42.50 2355 ---- ---- ---- ---- 44.50 +2.50 42.00 2360 ---- ---- ---- ---- 44.00 +2.50 41.50 2370 ---- ---- ---- ---- 42.90 +2.40 40.50 2375 ---- ---- ---- ---- 42.40 +2.40 40.00 2380 ---- ---- ---- ---- 41.90 +2.40 39.50 2390 ---- ---- ---- ---- 40.90 +2.30 38.60 2400 ---- ---- ---- ---- 39.90 +2.30 37.60 2410 ---- ---- ---- ---- 38.90 +2.10 36.80 2420 ---- ---- ---- ---- 38.00 +2.10 35.90 2425 ---- ---- ---- ---- 37.60 +2.10 35.50 2430 ---- ---- ---- ---- 37.10 +2.00 35.10 2440 ---- ---- ---- ---- 36.30 +2.00 34.30 2450 ---- ---- ---- ---- 35.50 +2.00 33.50 2475 ---- ---- ---- ---- 33.50 +1.80 31.70 2500 ---- ---- ---- ---- 31.70 +1.70 30.00 2525 ---- ---- ---- ---- 30.00 +1.60 28.40 2550 ---- ---- ---- ---- 28.50 +1.60 26.90 2575 ---- ---- ---- ---- 27.10 +1.50 25.60 2600 ---- ---- ---- ---- 25.70 +1.30 24.40 2625 ---- ---- ---- ---- 24.50 +1.30 23.20 2650 ---- ---- ---- ---- 23.40 +1.30 22.10 OG MAY25 Gold Option CALL 1500 ---- ---- ---- ---- 504.80 +15.50 489.30 1525 ---- ---- ---- ---- 480.20 +15.10 465.10 1550 ---- ---- ---- ---- 456.30 +14.70 441.60 1575 ---- ---- ---- ---- 433.00 +14.30 418.70 1600 ---- ---- ---- ---- 410.40 +14.00 396.40 1625 ---- ---- ---- ---- 388.30 +13.50 374.80 1650 ---- ---- ---- ---- 366.90 +13.10 353.80 1675 ---- ---- ---- ---- 346.10 +12.80 333.30 1690 ---- ---- ---- ---- 333.90 ---- ---- 1700 ---- ---- ---- ---- 325.90 +12.30 313.60 1710 ---- ---- ---- ---- 318.00 +12.20 305.80 1720 ---- ---- ---- ---- 310.20 +12.00 298.20 1725 ---- ---- ---- ---- 306.30 +11.90 294.40 1730 ---- ---- ---- ---- 302.50 +11.80 290.70 1740 ---- ---- ---- ---- 294.90 +11.60 283.30 1750 ---- ---- ---- ---- 287.40 +11.40 276.00 1760 ---- ---- ---- ---- 280.00 +11.20 268.80 1770 ---- ---- ---- ---- 272.80 +11.10 261.70 1775 ---- ---- ---- ---- 269.20 +11.10 258.10 1780 ---- ---- ---- ---- 265.60 +10.90 254.70 1790 ---- ---- ---- ---- 258.50 +10.70 247.80 1795 ---- ---- ---- ---- 255.00 +10.60 244.40 1800 ---- ---- ---- ---- 251.60 +10.60 241.00 1805 ---- ---- ---- ---- 248.10 +10.50 237.60 1810 ---- ---- ---- ---- 244.70 +10.40 234.30 1815 ---- ---- ---- ---- 241.30 +10.30 231.00 1820 ---- ---- ---- ---- 238.00 +10.20 227.80 1825 ---- ---- ---- ---- 234.60 +10.10 224.50 1830 ---- ---- ---- ---- 231.30 +10.00 221.30 1835 ---- ---- ---- ---- 228.10 +10.00 218.10 1840 ---- ---- ---- ---- 224.80 +9.80 215.00 1845 ---- ---- ---- ---- 221.60 +9.80 211.80 1850 ---- ---- ---- ---- 218.40 +9.70 208.70 1855 ---- ---- ---- ---- 215.20 +9.50 205.70 1860 ---- ---- ---- ---- 212.10 +9.50 202.60 1865 ---- ---- ---- ---- 209.00 +9.40 199.60 1870 ---- ---- ---- ---- 205.90 +9.30 196.60 1875 ---- ---- ---- ---- 202.90 +9.20 193.70 1880 ---- ---- ---- ---- 199.80 +9.10 190.70 1885 ---- ---- ---- ---- 196.80 +9.00 187.80 1890 ---- ---- ---- ---- 193.90 +9.00 184.90 1895 ---- ---- ---- ---- 190.90 +8.80 182.10 1900 ---- ---- ---- ---- 188.00 +8.70 179.30 1905 ---- ---- ---- ---- 185.10 +8.60 176.50 1910 ---- ---- ---- ---- 182.30 +8.60 173.70 1915 ---- ---- ---- ---- 179.40 +8.40 171.00 1920 ---- ---- ---- ---- 176.60 +8.40 168.20 1925 ---- ---- ---- ---- 173.90 +8.30 165.60 1930 ---- ---- ---- ---- 171.10 +8.20 162.90 1935 ---- ---- ---- ---- 168.40 +8.10 160.30 1940 ---- ---- ---- ---- 165.70 +8.00 157.70 1945 ---- ---- ---- ---- 163.00 +7.90 155.10 1950 ---- ---- ---- ---- 160.40 +7.80 152.60 1955 ---- ---- ---- ---- 157.80 +7.70 150.10 1960 ---- ---- ---- ---- 155.20 +7.60 147.60 1965 ---- ---- ---- ---- 152.70 +7.60 145.10 1970 ---- ---- ---- ---- 150.20 +7.50 142.70 1975 ---- ---- ---- ---- 147.80 +7.40 140.40 1980 ---- ---- ---- ---- 145.30 +7.30 138.00 1985 ---- ---- ---- ---- 143.00 +7.20 135.80 1990 ---- ---- ---- ---- 140.60 +7.10 133.50 1995 ---- ---- ---- ---- 138.30 +7.00 131.30 2000 ---- ---- ---- ---- 136.10 +7.00 129.10 2005 ---- ---- ---- ---- 133.90 +6.90 127.00 2010 ---- ---- ---- ---- 131.70 +6.80 124.90 2015 ---- ---- ---- ---- 129.60 +6.70 122.90 2020 ---- ---- ---- ---- 127.50 +6.60 120.90 2025 ---- ---- ---- ---- 125.40 +6.50 118.90 2030 ---- ---- ---- ---- 123.40 +6.50 116.90 2035 ---- ---- ---- ---- 121.40 +6.40 115.00 2040 ---- ---- ---- ---- 119.40 +6.30 113.10 2045 ---- ---- ---- ---- 117.50 +6.20 111.30 2050 ---- ---- ---- ---- 115.60 +6.10 109.50 2055 ---- ---- ---- ---- 113.70 +6.00 107.70 2060 ---- ---- ---- ---- 111.90 +5.90 106.00 2065 ---- ---- ---- ---- 110.10 +5.90 104.20 2070 ---- ---- ---- ---- 108.30 +5.70 102.60 2075 ---- ---- ---- ---- 106.60 +5.70 100.90 2080 ---- ---- ---- ---- 104.90 +5.60 99.30 2085 ---- ---- ---- ---- 103.20 +5.50 97.70 2090 ---- ---- ---- ---- 101.60 +5.50 96.10 2095 ---- ---- ---- ---- 100.00 +5.40 94.60 2100 ---- ---- ---- ---- 98.40 +5.30 93.10 2105 ---- ---- ---- ---- 96.90 +5.20 91.70 2110 ---- ---- ---- ---- 95.40 +5.20 90.20 2115 ---- ---- ---- ---- 93.90 +5.10 88.80 2120 ---- ---- ---- ---- 92.50 +5.00 87.50 2125 ---- ---- ---- ---- 91.10 +5.00 86.10 2130 ---- ---- ---- ---- 89.70 +4.90 84.80 2135 ---- ---- ---- ---- 88.40 +4.90 83.50 2140 ---- ---- ---- ---- 87.00 +4.70 82.30 2145 ---- ---- ---- ---- 85.80 +4.70 81.10 2150 ---- ---- ---- ---- 84.50 +4.60 79.90 2155 ---- ---- ---- ---- 83.30 +4.60 78.70 2160 ---- ---- ---- ---- 82.10 +4.50 77.60 2165 ---- ---- ---- ---- 80.90 +4.50 76.40 2170 ---- ---- ---- ---- 79.70 +4.40 75.30 2175 ---- ---- ---- ---- 78.60 +4.30 74.30 2180 ---- ---- ---- ---- 77.50 +4.30 73.20 2185 ---- ---- ---- ---- 76.40 +4.20 72.20 2190 ---- ---- ---- ---- 75.40 +4.20 71.20 2195 ---- ---- ---- ---- 74.30 +4.10 70.20 2200 ---- ---- ---- ---- 73.30 +4.00 69.30 2205 ---- ---- ---- ---- 72.30 +3.90 68.40 2210 ---- ---- ---- ---- 71.40 +4.00 67.40 2215 ---- ---- ---- ---- 70.40 +3.90 66.50 2220 ---- ---- ---- ---- 69.50 +3.80 65.70 2225 ---- ---- ---- ---- 68.60 +3.80 64.80 2230 ---- ---- ---- ---- 67.70 +3.70 64.00 2235 ---- ---- ---- ---- 66.80 +3.60 63.20 2240 ---- ---- ---- ---- 66.00 +3.70 62.30 2245 ---- ---- ---- ---- 65.10 +3.50 61.60 2250 ---- ---- ---- ---- 64.30 +3.50 60.80 2255 ---- ---- ---- ---- 63.50 +3.50 60.00 2260 ---- ---- ---- ---- 62.70 +3.40 59.30 2265 ---- ---- ---- ---- 62.00 +3.40 58.60 2270 ---- ---- ---- ---- 61.20 +3.40 57.80 2275 ---- ---- ---- ---- 60.50 +3.40 57.10 2280 ---- ---- ---- ---- 59.70 +3.20 56.50 2285 ---- ---- ---- ---- 59.00 +3.20 55.80 2290 ---- ---- ---- ---- 58.30 +3.20 55.10 2295 ---- ---- ---- ---- 57.60 +3.10 54.50 2300 ---- ---- ---- ---- 56.90 +3.10 53.80 2305 ---- ---- ---- ---- 56.30 +3.10 53.20 2310 ---- ---- ---- ---- 55.60 +3.00 52.60 2315 ---- ---- ---- ---- 55.00 +3.00 52.00 2320 ---- ---- ---- ---- 54.40 +3.00 51.40 2325 ---- ---- ---- ---- 53.70 +2.90 50.80 2330 ---- ---- ---- ---- 53.10 +2.80 50.30 2340 ---- ---- ---- ---- 52.00 +2.90 49.10 2350 ---- ---- ---- ---- 50.80 +2.70 48.10 2360 ---- ---- ---- ---- 49.70 +2.70 47.00 2370 ---- ---- ---- ---- 48.60 +2.60 46.00 2375 ---- ---- ---- ---- 48.10 +2.60 45.50 2380 ---- ---- ---- ---- 47.60 +2.60 45.00 2390 ---- ---- ---- ---- 46.60 +2.50 44.10 2400 ---- ---- ---- ---- 45.60 +2.40 43.20 2410 ---- ---- ---- ---- 44.70 +2.40 42.30 2420 ---- ---- ---- ---- 43.80 +2.40 41.40 2425 ---- ---- ---- ---- 43.30 +2.30 41.00 2430 ---- ---- ---- ---- 42.90 +2.30 40.60 2450 ---- ---- ---- ---- 41.20 +2.20 39.00 2475 ---- ---- ---- ---- 39.30 +2.10 37.20 2500 ---- ---- ---- ---- 37.40 +1.90 35.50 2525 ---- ---- ---- ---- 35.80 +1.90 33.90 2550 ---- ---- ---- ---- 34.20 +1.70 32.50 2575 ---- ---- ---- ---- 32.80 +1.70 31.10 2600 ---- ---- ---- ---- 31.50 +1.60 29.90 2625 ---- ---- ---- ---- 30.20 +1.50 28.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 979.80 +15.70 964.10 1050 ---- ---- ---- ---- 954.80 +15.70 939.10 1075 ---- ---- ---- ---- 929.80 +15.70 914.10 1100 ---- ---- ---- ---- 904.80 +15.70 889.10 1125 ---- ---- ---- ---- 879.80 +15.70 864.10 1150 ---- ---- ---- ---- 854.80 +15.70 839.10 1175 ---- ---- ---- ---- 829.80 +15.70 814.10 1200 ---- ---- ---- ---- 804.80 +15.70 789.10 1220 ---- ---- ---- ---- 784.80 +15.70 769.10 1225 ---- ---- ---- ---- 779.80 +15.70 764.10 1230 ---- ---- ---- ---- 774.80 +15.70 759.10 1240 ---- ---- ---- ---- 764.80 +15.70 749.10 1250 ---- ---- ---- ---- 754.80 +15.70 739.10 1260 ---- ---- ---- ---- 744.80 +15.70 729.10 1270 ---- ---- ---- ---- 734.80 +15.70 719.10 1275 ---- ---- ---- ---- 729.80 +15.70 714.10 1280 ---- ---- ---- ---- 724.80 +15.70 709.10 1290 ---- ---- ---- ---- 714.80 +15.70 699.10 1300 ---- ---- ---- ---- 704.80 +15.70 689.10 1310 ---- ---- ---- ---- 694.80 +15.70 679.10 1315 ---- ---- ---- ---- 689.80 +15.70 674.10 1320 ---- ---- ---- ---- 684.80 +15.70 669.10 1325 ---- ---- ---- ---- 679.80 +15.70 664.10 1330 ---- ---- ---- ---- 674.80 +15.70 659.10 1335 ---- ---- ---- ---- 669.80 +15.70 654.10 1340 ---- ---- ---- ---- 664.80 +15.70 649.10 1345 ---- ---- ---- ---- 659.80 +15.70 644.10 1350 ---- ---- ---- ---- 654.80 +15.70 639.10 1355 ---- ---- ---- ---- 649.80 +15.70 634.10 1360 ---- ---- ---- ---- 644.80 +15.70 629.10 1365 ---- ---- ---- ---- 639.80 +15.70 624.10 1370 ---- ---- ---- ---- 634.80 +15.70 619.10 1375 ---- ---- ---- ---- 629.80 +15.70 614.10 1380 ---- ---- ---- ---- 624.80 +15.70 609.10 1385 ---- ---- ---- ---- 619.80 +15.70 604.10 1390 ---- ---- ---- ---- 614.80 +15.70 599.10 1395 ---- ---- ---- ---- 609.80 +15.70 594.10 1400 ---- ---- ---- ---- 604.80 +15.70 589.10 1405 ---- ---- ---- ---- 599.80 +15.70 584.10 1410 ---- ---- ---- ---- 594.80 +15.70 579.10 1415 ---- ---- ---- ---- 589.80 +15.70 574.10 1420 ---- ---- ---- ---- 584.80 +15.70 569.10 1425 ---- ---- ---- ---- 579.80 +15.70 564.10 1430 ---- ---- ---- ---- 574.80 +15.70 559.10 1435 ---- ---- ---- ---- 569.80 +15.70 554.10 1440 ---- ---- ---- ---- 564.80 +15.60 549.20 1445 ---- ---- ---- ---- 559.80 +15.60 544.20 1450 ---- ---- ---- ---- 554.80 +15.50 539.30 1455 ---- ---- ---- ---- 549.80 +15.40 534.40 1460 ---- ---- ---- ---- 544.90 +15.40 529.50 1465 ---- ---- ---- ---- 540.00 +15.30 524.70 1470 ---- ---- ---- ---- 535.10 +15.30 519.80 1475 ---- ---- ---- ---- 530.20 +15.20 515.00 1480 ---- ---- ---- ---- 525.30 +15.10 510.20 1485 ---- ---- ---- ---- 520.50 +15.00 505.50 1490 ---- ---- ---- ---- 515.70 +15.00 500.70 1495 ---- ---- ---- ---- 510.90 +14.90 496.00 1500 ---- ---- ---- ---- 506.10 +14.80 491.30 1505 ---- ---- ---- ---- 501.30 +14.70 486.60 1510 ---- ---- ---- ---- 496.60 +14.70 481.90 1515 ---- ---- ---- ---- 491.90 +14.60 477.30 1520 ---- ---- ---- ---- 487.20 +14.60 472.60 1525 ---- ---- ---- ---- 482.50 +14.50 468.00 1530 ---- ---- ---- ---- 477.80 +14.40 463.40 1535 ---- ---- ---- ---- 473.20 +14.30 458.90 1540 ---- ---- ---- ---- 468.60 +14.30 454.30 1545 ---- ---- ---- ---- 464.00 +14.20 449.80 1550 ---- ---- ---- ---- 459.40 +14.10 445.30 1555 ---- ---- ---- ---- 454.90 +14.10 440.80 1560 ---- ---- ---- ---- 450.30 +14.00 436.30 1565 ---- ---- ---- ---- 445.80 +13.90 431.90 1570 ---- ---- ---- ---- 441.30 +13.80 427.50 1575 ---- ---- ---- ---- 436.90 +13.90 423.00 1580 ---- ---- ---- ---- 432.40 +13.70 418.70 1585 ---- ---- ---- ---- 428.00 +13.70 414.30 1590 ---- ---- ---- ---- 423.60 +13.60 410.00 1595 ---- ---- ---- ---- 419.20 +13.60 405.60 1600 ---- ---- ---- ---- 414.80 +13.50 401.30 1605 ---- ---- ---- ---- 410.40 +13.30 397.10 1610 ---- ---- ---- ---- 406.10 +13.30 392.80 1615 ---- ---- ---- ---- 401.80 +13.20 388.60 1620 ---- ---- ---- ---- 397.50 +13.20 384.30 1625 ---- ---- ---- ---- 393.20 +13.10 380.10 1630 ---- ---- ---- ---- 389.00 +13.00 376.00 1635 ---- ---- ---- ---- 384.80 +13.00 371.80 1640 ---- ---- ---- ---- 380.60 +12.90 367.70 1645 ---- ---- ---- ---- 376.40 +12.80 363.60 1650 ---- ---- ---- ---- 372.20 +12.70 359.50 1655 ---- ---- ---- ---- 368.00 +12.60 355.40 1660 ---- ---- ---- ---- 363.90 +12.60 351.30 1665 ---- ---- ---- ---- 359.80 +12.50 347.30 1670 ---- ---- ---- ---- 355.70 +12.40 343.30 1675 ---- ---- ---- ---- 351.70 +12.40 339.30 1680 ---- ---- ---- ---- 347.60 +12.30 335.30 1685 ---- ---- ---- ---- 343.60 +12.20 331.40 1690 ---- ---- ---- ---- 339.60 +12.20 327.40 1695 ---- ---- ---- ---- 335.60 +12.10 323.50 1700 ---- ---- ---- ---- 331.60 +12.00 319.60 1705 ---- ---- ---- ---- 327.70 +12.00 315.70 1710 ---- ---- ---- ---- 323.70 +11.80 311.90 1715 ---- ---- ---- ---- 319.80 +11.70 308.10 1720 ---- ---- ---- ---- 315.90 +11.70 304.20 1725 ---- ---- ---- ---- 312.10 +11.60 300.50 1730 ---- ---- ---- ---- 308.20 +11.50 296.70 1735 ---- ---- ---- ---- 304.40 +11.50 292.90 1740 ---- ---- ---- ---- 300.60 +11.40 289.20 1745 ---- ---- ---- ---- 296.80 +11.30 285.50 1750 ---- ---- ---- ---- 293.00 +11.20 281.80 1755 ---- ---- ---- ---- 289.20 +11.10 278.10 1760 ---- ---- ---- ---- 285.50 +11.10 274.40 1765 ---- ---- ---- ---- 281.80 +11.00 270.80 1770 ---- ---- ---- ---- 278.10 +10.90 267.20 1775 ---- ---- ---- ---- 274.40 +10.80 263.60 1780 ---- ---- ---- ---- 270.70 +10.70 260.00 1785 ---- ---- ---- ---- 267.10 +10.70 256.40 1790 ---- ---- ---- ---- 263.50 +10.60 252.90 1795 ---- ---- ---- ---- 259.90 +10.50 249.40 1800 ---- ---- ---- ---- 256.30 +10.40 245.90 1805 ---- ---- ---- ---- 252.80 +10.30 242.50 1810 ---- ---- ---- ---- 249.30 +10.30 239.00 1815 ---- ---- ---- ---- 245.80 +10.20 235.60 1820 ---- ---- ---- ---- 242.30 +10.00 232.30 1825 ---- ---- ---- ---- 238.90 +10.00 228.90 1830 ---- ---- ---- ---- 235.50 +9.90 225.60 1835 ---- ---- ---- ---- 232.10 +9.80 222.30 1840 ---- ---- ---- ---- 228.80 +9.70 219.10 1845 ---- ---- ---- ---- 225.50 +9.70 215.80 1850 ---- ---- ---- ---- 222.20 +9.60 212.60 1855 ---- ---- ---- ---- 219.00 +9.50 209.50 1860 ---- ---- ---- ---- 215.70 +9.30 206.40 1865 ---- ---- ---- ---- 212.60 +9.30 203.30 1870 ---- ---- ---- ---- 209.40 +9.20 200.20 1875 ---- ---- ---- ---- 206.30 +9.10 197.20 1880 ---- ---- ---- ---- 203.20 +9.00 194.20 1885 ---- ---- ---- ---- 200.20 +9.00 191.20 1890 ---- ---- ---- ---- 197.20 +8.90 188.30 1895 ---- ---- ---- ---- 194.20 +8.80 185.40 1900 ---- ---- ---- ---- 191.30 +8.70 182.60 1905 ---- ---- ---- ---- 188.40 +8.60 179.80 1910 ---- ---- ---- ---- 185.50 +8.50 177.00 1915 ---- ---- ---- ---- 182.60 +8.40 174.20 1920 ---- ---- ---- ---- 179.80 +8.30 171.50 1925 ---- ---- ---- ---- 177.10 +8.30 168.80 1930 ---- ---- ---- ---- 174.30 +8.10 166.20 1935 ---- ---- ---- ---- 171.70 +8.10 163.60 1940 ---- ---- ---- ---- 169.00 +8.00 161.00 1945 ---- ---- ---- ---- 166.40 +7.90 158.50 1950 ---- ---- ---- ---- 163.80 +7.80 156.00 1955 ---- ---- ---- ---- 161.20 +7.70 153.50 1960 ---- ---- ---- ---- 158.70 +7.60 151.10 1965 ---- ---- ---- ---- 156.20 +7.50 148.70 1970 ---- ---- ---- ---- 153.80 +7.50 146.30 1975 ---- ---- ---- ---- 151.40 +7.40 144.00 1980 ---- ---- ---- ---- 149.00 +7.30 141.70 1985 ---- ---- ---- ---- 146.70 +7.20 139.50 1990 ---- ---- ---- ---- 144.30 +7.10 137.20 1995 ---- ---- ---- ---- 142.10 +7.00 135.10 2000 ---- ---- ---- ---- 139.80 +6.90 132.90 2005 ---- ---- ---- ---- 137.60 +6.80 130.80 2010 ---- ---- ---- ---- 135.50 +6.80 128.70 2015 ---- ---- ---- ---- 133.30 +6.60 126.70 2020 ---- ---- ---- ---- 131.20 +6.60 124.60 2025 ---- ---- ---- ---- 129.20 +6.50 122.70 2030 ---- ---- ---- ---- 127.10 +6.40 120.70 2035 ---- ---- ---- ---- 125.10 +6.30 118.80 2040 ---- ---- ---- ---- 123.20 +6.30 116.90 2045 ---- ---- ---- ---- 121.20 +6.10 115.10 2050 ---- ---- ---- ---- 119.30 +6.10 113.20 2055 ---- ---- ---- ---- 117.50 +6.10 111.40 2060 ---- ---- ---- ---- 115.60 +5.90 109.70 2065 ---- ---- ---- ---- 113.80 +5.80 108.00 2070 ---- ---- ---- ---- 112.10 +5.80 106.30 2075 ---- ---- ---- ---- 110.30 +5.70 104.60 2080 ---- ---- ---- ---- 108.60 +5.60 103.00 2085 ---- ---- ---- ---- 106.90 +5.60 101.30 2090 ---- ---- ---- ---- 105.30 +5.50 99.80 2095 ---- ---- ---- ---- 103.60 +5.40 98.20 2100 ---- ---- ---- ---- 102.10 +5.40 96.70 2105 ---- ---- ---- ---- 100.50 +5.30 95.20 2110 ---- ---- ---- ---- 99.00 +5.20 93.80 2115 ---- ---- ---- ---- 97.40 +5.10 92.30 2120 ---- ---- ---- ---- 96.00 +5.10 90.90 2125 ---- ---- ---- ---- 94.50 +5.00 89.50 300 2130 ---- ---- ---- ---- 93.10 +4.90 88.20 2135 ---- ---- ---- ---- 91.70 +4.90 86.80 2140 ---- ---- ---- ---- 90.30 +4.80 85.50 2145 ---- ---- ---- ---- 89.00 +4.70 84.30 2150 ---- ---- ---- ---- 87.70 +4.70 83.00 2155 ---- ---- ---- ---- 86.40 +4.60 81.80 2160 ---- ---- ---- ---- 85.10 +4.50 80.60 2165 ---- ---- ---- ---- 83.90 +4.50 79.40 2170 ---- ---- ---- ---- 82.70 +4.50 78.20 2175 ---- ---- ---- ---- 81.50 +4.40 77.10 2180 ---- ---- ---- ---- 80.30 +4.30 76.00 2185 ---- ---- ---- ---- 79.20 +4.30 74.90 2190 ---- ---- ---- ---- 78.00 +4.10 73.90 2195 ---- ---- ---- ---- 76.90 +4.10 72.80 2200 ---- ---- ---- ---- 75.90 +4.10 71.80 2205 ---- ---- ---- ---- 74.80 +4.00 70.80 2210 ---- ---- ---- ---- 73.80 +4.00 69.80 2215 ---- ---- ---- ---- 72.80 +3.90 68.90 2220 ---- ---- ---- ---- 71.80 +3.90 67.90 2225 ---- ---- ---- ---- 70.80 +3.80 67.00 2230 ---- ---- ---- ---- 69.90 +3.80 66.10 2235 ---- ---- ---- ---- 68.90 +3.70 65.20 2240 ---- ---- ---- ---- 68.00 +3.60 64.40 2245 ---- ---- ---- ---- 67.10 +3.60 63.50 2250 ---- ---- ---- ---- 66.30 +3.60 62.70 2255 ---- ---- ---- ---- 65.40 +3.50 61.90 2260 ---- ---- ---- ---- 64.60 +3.50 61.10 2265 ---- ---- ---- ---- 63.80 +3.50 60.30 2270 ---- ---- ---- ---- 63.00 +3.40 59.60 2275 ---- ---- ---- ---- 62.20 +3.30 58.90 2280 ---- ---- ---- ---- 61.40 +3.30 58.10 2285 ---- ---- ---- .70A 60.70 +3.30 57.40 2290 ---- ---- ---- ---- 60.00 +3.30 56.70 2295 ---- ---- ---- ---- 59.20 +3.10 56.10 2300 ---- ---- ---- ---- 58.50 +3.10 55.40 2305 ---- ---- ---- ---- 57.90 +3.10 54.80 2310 ---- ---- ---- ---- 57.20 +3.10 54.10 2315 ---- ---- ---- ---- 56.50 +3.00 53.50 2320 ---- ---- ---- ---- 55.90 +3.00 52.90 2325 ---- ---- ---- ---- 55.30 +3.00 52.30 2330 ---- ---- ---- ---- 54.70 +3.00 51.70 2335 ---- ---- ---- ---- 54.10 +2.90 51.20 2340 ---- ---- ---- ---- 53.50 +2.90 50.60 2345 ---- ---- ---- ---- 52.90 +2.80 50.10 2350 ---- ---- ---- ---- 52.30 +2.80 49.50 2355 ---- ---- ---- ---- 51.80 +2.80 49.00 2360 ---- ---- ---- ---- 51.20 +2.70 48.50 2365 ---- ---- ---- ---- 50.70 +2.70 48.00 2370 ---- ---- ---- ---- 50.20 +2.70 47.50 2375 ---- ---- ---- ---- 49.60 +2.60 47.00 2380 ---- ---- ---- ---- 49.10 +2.60 46.50 2385 ---- ---- ---- ---- 48.60 +2.50 46.10 2390 ---- ---- ---- ---- 48.10 +2.50 45.60 2395 ---- ---- ---- ---- 47.60 +2.50 45.10 2400 ---- ---- ---- ---- 47.20 +2.50 44.70 2405 ---- ---- ---- ---- 46.70 +2.40 44.30 2410 ---- ---- ---- ---- 46.20 +2.40 43.80 2415 ---- ---- ---- ---- 45.80 +2.40 43.40 2420 ---- ---- ---- ---- 45.30 +2.30 43.00 2425 ---- ---- ---- ---- 44.90 +2.40 42.50 2430 ---- ---- ---- ---- 44.40 +2.30 42.10 2435 ---- ---- ---- ---- 44.00 +2.30 41.70 2440 ---- ---- ---- ---- 43.60 +2.30 41.30 2450 ---- ---- ---- ---- 42.70 +2.20 40.50 2460 ---- ---- ---- ---- 41.90 +2.20 39.70 2470 ---- ---- ---- ---- 41.00 +2.10 38.90 2475 ---- ---- ---- ---- 40.60 +2.10 38.50 500 2480 ---- ---- ---- ---- 40.20 +2.10 38.10 2490 ---- ---- ---- ---- 39.40 +2.00 37.40 2500 ---- ---- ---- ---- 38.60 +2.00 36.60 1000 2510 ---- ---- ---- ---- 37.80 +1.90 35.90 2520 ---- ---- ---- ---- 37.00 +1.90 35.10 2525 ---- ---- ---- ---- 36.60 +1.80 34.80 2530 ---- ---- ---- ---- 36.20 +1.80 34.40 2550 ---- ---- ---- ---- 34.80 +1.80 33.00 2575 ---- ---- ---- ---- 33.00 +1.70 31.30 2600 ---- ---- ---- ---- 31.30 +1.60 29.70 2625 ---- ---- ---- ---- 29.70 +1.50 28.20 2650 ---- ---- ---- ---- 28.30 +1.40 26.90 2675 ---- ---- ---- ---- 26.90 +1.30 25.60 2700 ---- ---- ---- ---- 25.70 +1.20 24.50 700 2725 ---- ---- ---- ---- 24.70 +1.20 23.50 2750 ---- ---- ---- ---- 23.70 +1.10 22.60 2775 ---- ---- ---- ---- 22.90 +1.20 21.70 2800 ---- ---- ---- ---- 22.10 +1.10 21.00 2825 ---- ---- ---- ---- 21.40 +1.10 20.30 2850 ---- ---- ---- ---- 20.70 +1.00 19.70 2875 ---- ---- ---- ---- 20.10 +.90 19.20 2900 ---- ---- ---- ---- 19.60 +1.00 18.60 2925 ---- ---- ---- ---- 19.00 +.80 18.20 2950 ---- ---- ---- ---- 18.50 +.80 17.70 2975 ---- ---- ---- ---- 18.10 +.80 17.30 3000 ---- ---- ---- ---- 17.60 +.70 16.90 3100 ---- ---- ---- ---- 16.20 +.70 15.50 3200 ---- ---- ---- ---- 15.10 +.70 14.40 3300 ---- ---- ---- ---- 14.20 +.60 13.60 3400 ---- ---- ---- ---- 13.50 +.50 13.00 3500 ---- ---- ---- ---- 13.00 +.50 12.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 975.90 +15.70 960.20 1100 ---- ---- ---- ---- 950.90 +15.70 935.20 1125 ---- ---- ---- ---- 925.90 +15.70 910.20 1150 ---- ---- ---- ---- 900.90 +15.70 885.20 1175 ---- ---- ---- ---- 875.90 +15.70 860.20 1200 ---- ---- ---- ---- 850.90 +15.70 835.20 1225 ---- ---- ---- ---- 825.90 +15.70 810.20 1250 ---- ---- ---- ---- 800.90 +15.70 785.20 1270 ---- ---- ---- ---- 780.90 +15.70 765.20 1275 ---- ---- ---- ---- 775.90 +15.70 760.20 1280 ---- ---- ---- ---- 770.90 +15.70 755.20 1290 ---- ---- ---- ---- 760.90 +15.70 745.20 1300 ---- ---- ---- ---- 750.90 +15.70 735.20 1310 ---- ---- ---- ---- 740.90 +15.70 725.20 1320 ---- ---- ---- ---- 730.90 +15.70 715.20 1325 ---- ---- ---- ---- 725.90 +15.70 710.20 1330 ---- ---- ---- ---- 720.90 +15.70 705.20 1340 ---- ---- ---- ---- 710.90 +15.70 695.20 1350 ---- ---- ---- ---- 700.90 +15.70 685.20 1360 ---- ---- ---- ---- 690.90 +15.70 675.20 1370 ---- ---- ---- ---- 680.90 +15.70 665.20 1375 ---- ---- ---- ---- 675.90 +15.70 660.20 1380 ---- ---- ---- ---- 670.90 +15.70 655.20 1385 ---- ---- ---- ---- 665.90 +15.70 650.20 1390 ---- ---- ---- ---- 660.90 +15.70 645.20 1395 ---- ---- ---- ---- 655.90 +15.70 640.20 1400 ---- ---- ---- ---- 650.90 +15.70 635.20 1405 ---- ---- ---- ---- 645.90 +15.70 630.20 1410 ---- ---- ---- ---- 640.90 +15.70 625.20 1415 ---- ---- ---- ---- 635.90 +15.70 620.20 1420 ---- ---- ---- ---- 630.90 +15.70 615.20 1425 ---- ---- ---- ---- 625.90 +15.60 610.30 1430 ---- ---- ---- ---- 620.90 +15.60 605.30 1435 ---- ---- ---- ---- 615.90 +15.50 600.40 1440 ---- ---- ---- ---- 611.00 +15.50 595.50 1445 ---- ---- ---- ---- 606.00 +15.30 590.70 1450 ---- ---- ---- ---- 601.10 +15.30 585.80 1455 ---- ---- ---- ---- 596.20 +15.20 581.00 1460 ---- ---- ---- ---- 591.30 +15.10 576.20 1465 ---- ---- ---- ---- 586.50 +15.10 571.40 1470 ---- ---- ---- ---- 581.60 +15.00 566.60 1475 ---- ---- ---- ---- 576.80 +14.90 561.90 1480 ---- ---- ---- ---- 572.00 +14.90 557.10 1485 ---- ---- ---- ---- 567.30 +14.90 552.40 1490 ---- ---- ---- ---- 562.50 +14.70 547.80 1495 ---- ---- ---- ---- 557.80 +14.70 543.10 1500 ---- ---- ---- ---- 553.10 +14.60 538.50 1505 ---- ---- ---- ---- 548.40 +14.60 533.80 1510 ---- ---- ---- ---- 543.70 +14.50 529.20 1515 ---- ---- ---- ---- 539.10 +14.40 524.70 1520 ---- ---- ---- ---- 534.50 +14.40 520.10 1525 ---- ---- ---- ---- 529.80 +14.20 515.60 1530 ---- ---- ---- ---- 525.30 +14.30 511.00 1535 ---- ---- ---- ---- 520.70 +14.20 506.50 1540 ---- ---- ---- ---- 516.10 +14.10 502.00 1545 ---- ---- ---- ---- 511.60 +14.00 497.60 1550 ---- ---- ---- ---- 507.10 +14.00 493.10 1555 ---- ---- ---- ---- 502.60 +13.90 488.70 1560 ---- ---- ---- ---- 498.10 +13.80 484.30 1565 ---- ---- ---- ---- 493.70 +13.80 479.90 1570 ---- ---- ---- ---- 489.30 +13.70 475.60 1575 ---- ---- ---- ---- 484.90 +13.70 471.20 1580 ---- ---- ---- ---- 480.50 +13.60 466.90 1585 ---- ---- ---- ---- 476.10 +13.50 462.60 1590 ---- ---- ---- ---- 471.70 +13.40 458.30 1595 ---- ---- ---- ---- 467.40 +13.40 454.00 1600 ---- ---- ---- ---- 463.10 +13.30 449.80 1605 ---- ---- ---- ---- 458.80 +13.20 445.60 1610 ---- ---- ---- ---- 454.50 +13.20 441.30 1615 ---- ---- ---- ---- 450.30 +13.10 437.20 1620 ---- ---- ---- ---- 446.00 +13.00 433.00 1625 ---- ---- ---- ---- 441.80 +13.00 428.80 1630 ---- ---- ---- ---- 437.60 +12.90 424.70 1635 ---- ---- ---- ---- 433.40 +12.80 420.60 1640 ---- ---- ---- ---- 429.30 +12.80 416.50 1645 ---- ---- ---- ---- 425.10 +12.70 412.40 1650 ---- ---- ---- ---- 421.00 +12.60 408.40 1655 ---- ---- ---- ---- 416.90 +12.60 404.30 1660 ---- ---- ---- ---- 412.80 +12.50 400.30 1665 ---- ---- ---- ---- 408.80 +12.50 396.30 1670 ---- ---- ---- ---- 404.70 +12.30 392.40 1675 ---- ---- ---- ---- 400.70 +12.30 388.40 1680 ---- ---- ---- ---- 396.70 +12.20 384.50 1685 ---- ---- ---- ---- 392.70 +12.20 380.50 1690 ---- ---- ---- ---- 388.70 +12.10 376.60 1695 ---- ---- ---- ---- 384.80 +12.00 372.80 1700 ---- ---- ---- ---- 380.90 +12.00 368.90 1705 ---- ---- ---- ---- 376.90 +11.80 365.10 1710 ---- ---- ---- ---- 373.10 +11.90 361.20 1715 ---- ---- ---- ---- 369.20 +11.80 357.40 1720 ---- ---- ---- ---- 365.30 +11.60 353.70 1725 ---- ---- ---- ---- 361.50 +11.60 349.90 1730 ---- ---- ---- ---- 357.70 +11.50 346.20 1735 ---- ---- ---- ---- 353.90 +11.50 342.40 1740 ---- ---- ---- ---- 350.10 +11.40 338.70 1745 ---- ---- ---- ---- 346.40 +11.30 335.10 1750 ---- ---- ---- ---- 342.60 +11.20 331.40 1755 ---- ---- ---- ---- 338.90 +11.10 327.80 1760 ---- ---- ---- ---- 335.20 +11.10 324.10 1765 ---- ---- ---- ---- 331.50 +11.00 320.50 1770 ---- ---- ---- ---- 327.90 +11.00 316.90 1775 ---- ---- ---- ---- 324.30 +10.90 313.40 1780 ---- ---- ---- ---- 320.60 +10.80 309.80 1785 ---- ---- ---- ---- 317.00 +10.70 306.30 1790 ---- ---- ---- ---- 313.50 +10.70 302.80 1795 ---- ---- ---- ---- 309.90 +10.60 299.30 1800 ---- ---- ---- ---- 306.40 +10.60 295.80 1805 ---- ---- ---- ---- 302.80 +10.40 292.40 1810 ---- ---- ---- ---- 299.30 +10.30 289.00 1815 ---- ---- ---- ---- 295.80 +10.30 285.50 1820 ---- ---- ---- ---- 292.40 +10.20 282.20 1825 ---- ---- ---- ---- 288.90 +10.10 278.80 1830 ---- ---- ---- ---- 285.50 +10.10 275.40 1835 ---- ---- ---- ---- 282.10 +10.00 272.10 1840 ---- ---- ---- ---- 278.70 +9.90 268.80 1845 ---- ---- ---- ---- 275.40 +9.90 265.50 1850 ---- ---- ---- ---- 272.00 +9.80 262.20 1855 ---- ---- ---- ---- 268.70 +9.70 259.00 1860 ---- ---- ---- ---- 265.40 +9.70 255.70 1865 ---- ---- ---- ---- 262.10 +9.60 252.50 1870 ---- ---- ---- ---- 258.80 +9.50 249.30 1875 ---- ---- ---- ---- 255.60 +9.40 246.20 1880 ---- ---- ---- ---- 252.40 +9.40 243.00 1885 ---- ---- ---- ---- 249.20 +9.30 239.90 1890 ---- ---- ---- ---- 246.00 +9.20 236.80 1895 ---- ---- ---- ---- 242.90 +9.10 233.80 1900 ---- ---- ---- ---- 239.70 +9.00 230.70 1905 ---- ---- ---- ---- 236.70 +9.00 227.70 1910 ---- ---- ---- ---- 233.60 +8.90 224.70 1915 ---- ---- ---- ---- 230.60 +8.80 221.80 1920 ---- ---- ---- ---- 227.60 +8.80 218.80 1925 ---- ---- ---- ---- 224.60 +8.70 215.90 1930 ---- ---- ---- ---- 221.60 +8.50 213.10 1935 ---- ---- ---- ---- 218.70 +8.50 210.20 1940 ---- ---- ---- ---- 215.90 +8.50 207.40 1945 ---- ---- ---- ---- 213.00 +8.30 204.70 1950 ---- ---- ---- ---- 210.20 +8.30 201.90 1955 ---- ---- ---- ---- 207.40 +8.20 199.20 1960 ---- ---- ---- ---- 204.70 +8.10 196.60 1965 ---- ---- ---- ---- 202.00 +8.10 193.90 1970 ---- ---- ---- ---- 199.30 +7.90 191.40 1975 ---- ---- ---- ---- 196.70 +7.90 188.80 1980 ---- ---- ---- ---- 194.10 +7.80 186.30 1985 ---- ---- ---- ---- 191.60 +7.80 183.80 1990 ---- ---- ---- ---- 189.10 +7.70 181.40 1995 ---- ---- ---- ---- 186.60 +7.60 179.00 2000 ---- ---- ---- ---- 184.20 +7.50 176.70 2005 ---- ---- ---- ---- 181.80 +7.40 174.40 2010 ---- ---- ---- ---- 179.50 +7.40 172.10 2015 ---- ---- ---- ---- 177.20 +7.30 169.90 2020 ---- ---- ---- ---- 174.90 +7.20 167.70 2025 ---- ---- ---- ---- 172.70 +7.10 165.60 2030 ---- ---- ---- ---- 170.60 +7.10 163.50 2035 ---- ---- ---- ---- 168.50 +7.00 161.50 2040 ---- ---- ---- ---- 166.40 +6.90 159.50 2045 ---- ---- ---- ---- 164.40 +6.90 157.50 2050 ---- ---- ---- ---- 162.40 +6.80 155.60 2055 ---- ---- ---- ---- 160.50 +6.70 153.80 2060 ---- ---- ---- ---- 158.60 +6.70 151.90 2065 ---- ---- ---- ---- 156.70 +6.50 150.20 2070 ---- ---- ---- ---- 154.90 +6.50 148.40 2075 ---- ---- ---- ---- 153.10 +6.40 146.70 2080 ---- ---- ---- ---- 151.40 +6.40 145.00 2085 ---- ---- ---- ---- 149.70 +6.30 143.40 2090 ---- ---- ---- ---- 148.00 +6.20 141.80 2095 ---- ---- ---- ---- 146.40 +6.20 140.20 2100 ---- ---- ---- ---- 144.80 +6.10 138.70 2105 ---- ---- ---- ---- 143.20 +6.10 137.10 2110 ---- ---- ---- ---- 141.60 +5.90 135.70 2115 ---- ---- ---- ---- 140.10 +5.90 134.20 2120 ---- ---- ---- ---- 138.60 +5.80 132.80 2125 ---- ---- ---- ---- 137.10 +5.80 131.30 2130 ---- ---- ---- ---- 135.70 +5.70 130.00 2135 ---- ---- ---- ---- 134.30 +5.70 128.60 2140 ---- ---- ---- ---- 132.90 +5.70 127.20 2145 ---- ---- ---- ---- 131.50 +5.60 125.90 2150 ---- ---- ---- ---- 130.10 +5.50 124.60 150 2155 ---- ---- ---- ---- 128.80 +5.50 123.30 2160 ---- ---- ---- ---- 127.40 +5.40 122.00 2165 ---- ---- ---- ---- 126.10 +5.30 120.80 2170 ---- ---- ---- ---- 124.80 +5.30 119.50 2175 ---- ---- ---- ---- 123.50 +5.20 118.30 2180 ---- ---- ---- ---- 122.20 +5.10 117.10 2185 ---- ---- ---- ---- 121.00 +5.10 115.90 2190 ---- ---- ---- ---- 119.70 +5.00 114.70 2195 ---- ---- ---- ---- 118.50 +5.00 113.50 2200 ---- ---- ---- ---- 117.20 +4.90 112.30 100 2205 ---- ---- ---- ---- 116.00 +4.90 111.10 2210 ---- ---- ---- ---- 114.80 +4.90 109.90 2215 ---- ---- ---- ---- 113.50 +4.80 108.70 2220 ---- ---- ---- ---- 112.30 +4.70 107.60 2225 ---- ---- ---- ---- 111.10 +4.70 106.40 2230 ---- ---- ---- ---- 109.90 +4.60 105.30 2235 ---- ---- ---- ---- 108.70 +4.60 104.10 2240 ---- ---- ---- ---- 107.60 +4.60 103.00 2245 ---- ---- ---- ---- 106.40 +4.50 101.90 2250 ---- ---- ---- ---- 105.20 +4.40 100.80 2255 ---- ---- ---- ---- 104.10 +4.40 99.70 2260 ---- ---- ---- ---- 103.00 +4.40 98.60 2265 ---- ---- ---- ---- 101.90 +4.40 97.50 2270 ---- ---- ---- ---- 100.80 +4.30 96.50 2275 ---- ---- ---- ---- 99.70 +4.30 95.40 2280 ---- ---- ---- ---- 98.60 +4.20 94.40 2285 ---- ---- ---- ---- 97.50 +4.10 93.40 2290 ---- ---- ---- ---- 96.50 +4.10 92.40 2295 ---- ---- ---- ---- 95.50 +4.10 91.40 2300 ---- ---- ---- ---- 94.40 +4.00 90.40 2305 ---- ---- ---- ---- 93.50 +4.00 89.50 2310 ---- ---- ---- ---- 92.50 +3.90 88.60 2315 ---- ---- ---- ---- 91.50 +3.90 87.60 2320 ---- ---- ---- ---- 90.60 +3.90 86.70 2325 ---- ---- ---- ---- 89.70 +3.80 85.90 2330 ---- ---- ---- ---- 88.80 +3.80 85.00 2335 ---- ---- ---- ---- 87.90 +3.80 84.10 2340 ---- ---- ---- ---- 87.00 +3.70 83.30 2345 ---- ---- ---- ---- 86.20 +3.70 82.50 2350 ---- ---- ---- ---- 85.30 +3.60 81.70 2355 ---- ---- ---- ---- 84.50 +3.60 80.90 2360 ---- ---- ---- ---- 83.70 +3.50 80.20 2365 ---- ---- ---- ---- 82.90 +3.50 79.40 2370 ---- ---- ---- ---- 82.20 +3.50 78.70 2375 ---- ---- ---- ---- 81.40 +3.40 78.00 2380 ---- ---- ---- ---- 80.70 +3.40 77.30 2385 ---- ---- ---- ---- 80.00 +3.40 76.60 2390 ---- ---- ---- ---- 79.30 +3.40 75.90 2395 ---- ---- ---- ---- 78.60 +3.30 75.30 2400 ---- ---- ---- ---- 77.90 +3.30 74.60 2405 ---- ---- ---- ---- 77.20 +3.20 74.00 2410 ---- ---- ---- ---- 76.60 +3.30 73.30 2415 ---- ---- ---- ---- 76.00 +3.30 72.70 2420 ---- ---- ---- ---- 75.30 +3.20 72.10 2425 ---- ---- ---- ---- 74.70 +3.20 71.50 2430 ---- ---- ---- ---- 74.10 +3.10 71.00 2435 ---- ---- ---- ---- 73.50 +3.10 70.40 2440 ---- ---- ---- ---- 72.90 +3.10 69.80 2445 ---- ---- ---- ---- 72.30 +3.00 69.30 2450 ---- ---- ---- ---- 71.80 +3.10 68.70 2455 ---- ---- ---- ---- 71.20 +3.00 68.20 2460 ---- ---- ---- ---- 70.70 +3.00 67.70 2470 ---- ---- ---- ---- 69.60 +2.90 66.70 2475 ---- ---- ---- ---- 69.10 +2.90 66.20 2480 ---- ---- ---- ---- 68.50 +2.80 65.70 2490 ---- ---- ---- ---- 67.50 +2.80 64.70 2500 ---- ---- ---- ---- 66.50 +2.80 63.70 2510 ---- ---- ---- ---- 65.50 +2.70 62.80 2520 ---- ---- ---- ---- 64.60 +2.70 61.90 2525 ---- ---- ---- ---- 64.10 +2.60 61.50 2530 ---- ---- ---- ---- 63.70 +2.70 61.00 2540 ---- ---- ---- ---- 62.70 +2.50 60.20 2550 ---- ---- ---- ---- 61.80 +2.50 59.30 2560 ---- ---- ---- ---- 60.90 +2.40 58.50 2575 ---- ---- ---- ---- 59.60 +2.40 57.20 2600 ---- ---- ---- ---- 57.40 +2.20 55.20 2625 ---- ---- ---- ---- 55.30 +2.10 53.20 1000 2650 ---- ---- ---- ---- 53.20 +2.00 51.20 2675 ---- ---- ---- ---- 51.20 +1.90 49.30 2700 ---- ---- ---- ---- 49.20 +1.80 47.40 2725 ---- ---- ---- ---- 47.20 +1.60 45.60 2750 ---- ---- ---- ---- 45.30 +1.40 43.90 3000 ---- ---- ---- ---- 29.60 +.20 29.40 7500 3500 ---- ---- ---- ---- 14.70 -.90 15.60 4000 ---- ---- ---- ---- 8.80 -1.30 10.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 767.60 +15.70 751.90 1350 ---- ---- ---- ---- 742.60 +15.70 726.90 1375 ---- ---- ---- ---- 717.60 +15.70 701.90 1400 ---- ---- ---- ---- 692.60 +15.70 676.90 1425 ---- ---- ---- ---- 667.60 +15.60 652.00 1450 ---- ---- ---- ---- 642.90 +15.40 627.50 1475 ---- ---- ---- ---- 618.70 +15.10 603.60 1500 ---- ---- ---- ---- 595.00 +14.80 580.20 1520 ---- ---- ---- ---- 576.40 +14.60 561.80 1525 ---- ---- ---- ---- 571.80 +14.60 557.20 1530 ---- ---- ---- ---- 567.20 +14.50 552.70 1540 ---- ---- ---- ---- 558.10 +14.40 543.70 1550 ---- ---- ---- ---- 549.10 +14.40 534.70 1560 ---- ---- ---- ---- 540.10 +14.20 525.90 1570 ---- ---- ---- ---- 531.20 +14.10 517.10 1575 ---- ---- ---- ---- 526.80 +14.10 512.70 1580 ---- ---- ---- ---- 522.40 +14.00 508.40 1590 ---- ---- ---- ---- 513.70 +13.90 499.80 1600 ---- ---- ---- ---- 505.00 +13.80 491.20 1610 ---- ---- ---- ---- 496.40 +13.70 482.70 1615 ---- ---- ---- ---- 492.20 +13.70 478.50 1620 ---- ---- ---- ---- 487.90 +13.60 474.30 1625 ---- ---- ---- ---- 483.70 +13.60 470.10 1630 ---- ---- ---- ---- 479.50 +13.60 465.90 1635 ---- ---- ---- ---- 475.30 +13.50 461.80 1640 ---- ---- ---- ---- 471.10 +13.40 457.70 1645 ---- ---- ---- ---- 466.90 +13.40 453.50 1650 ---- ---- ---- ---- 462.80 +13.30 449.50 1655 ---- ---- ---- ---- 458.60 +13.20 445.40 1660 ---- ---- ---- ---- 454.50 +13.20 441.30 1665 ---- ---- ---- ---- 450.40 +13.10 437.30 1670 ---- ---- ---- ---- 446.40 +13.10 433.30 1675 ---- ---- ---- ---- 442.30 +13.00 429.30 1680 ---- ---- ---- ---- 438.30 +13.00 425.30 1685 ---- ---- ---- ---- 434.30 +13.00 421.30 1690 ---- ---- ---- ---- 430.30 +12.90 417.40 1695 ---- ---- ---- ---- 426.30 +12.90 413.40 1700 ---- ---- ---- ---- 422.30 +12.80 409.50 1705 ---- ---- ---- ---- 418.40 +12.80 405.60 1710 ---- ---- ---- ---- 414.40 +12.60 401.80 1715 ---- ---- ---- ---- 410.50 +12.60 397.90 1720 ---- ---- ---- ---- 406.60 +12.50 394.10 1725 ---- ---- ---- ---- 402.70 +12.50 390.20 1730 ---- ---- ---- ---- 398.90 +12.50 386.40 1735 ---- ---- ---- ---- 395.00 +12.30 382.70 1740 ---- ---- ---- ---- 391.20 +12.30 378.90 1745 ---- ---- ---- ---- 387.40 +12.30 375.10 1750 ---- ---- ---- ---- 383.60 +12.20 371.40 1755 ---- ---- ---- ---- 379.90 +12.20 367.70 1760 ---- ---- ---- ---- 376.10 +12.10 364.00 1765 ---- ---- ---- ---- 372.40 +12.10 360.30 1770 ---- ---- ---- ---- 368.70 +12.00 356.70 1775 ---- ---- ---- ---- 365.00 +12.00 353.00 1780 ---- ---- ---- ---- 361.30 +11.90 349.40 1785 ---- ---- ---- ---- 357.60 +11.80 345.80 1790 ---- ---- ---- ---- 354.00 +11.80 342.20 1795 ---- ---- ---- ---- 350.40 +11.70 338.70 1800 ---- ---- ---- ---- 346.80 +11.70 335.10 1805 ---- ---- ---- ---- 343.20 +11.60 331.60 1810 ---- ---- ---- ---- 339.60 +11.50 328.10 1815 ---- ---- ---- ---- 336.10 +11.50 324.60 1820 ---- ---- ---- ---- 332.50 +11.40 321.10 1825 ---- ---- ---- ---- 329.00 +11.30 317.70 1830 ---- ---- ---- ---- 325.50 +11.30 314.20 1835 ---- ---- ---- ---- 322.00 +11.20 310.80 1840 ---- ---- ---- ---- 318.60 +11.20 307.40 1845 ---- ---- ---- ---- 315.10 +11.10 304.00 1850 ---- ---- ---- ---- 311.70 +11.00 300.70 1855 ---- ---- ---- ---- 308.30 +11.00 297.30 1860 ---- ---- ---- ---- 304.90 +10.90 294.00 1865 ---- ---- ---- ---- 301.60 +10.90 290.70 1870 ---- ---- ---- ---- 298.20 +10.80 287.40 1875 ---- ---- ---- ---- 294.90 +10.70 284.20 1880 ---- ---- ---- ---- 291.60 +10.70 280.90 1885 ---- ---- ---- ---- 288.30 +10.60 277.70 1890 ---- ---- ---- ---- 285.00 +10.50 274.50 1895 ---- ---- ---- ---- 281.80 +10.50 271.30 1900 ---- ---- ---- ---- 278.60 +10.50 268.10 1905 ---- ---- ---- ---- 275.40 +10.40 265.00 1910 ---- ---- ---- ---- 272.20 +10.30 261.90 1915 ---- ---- ---- ---- 269.00 +10.20 258.80 1920 ---- ---- ---- ---- 265.90 +10.20 255.70 1925 ---- ---- ---- ---- 262.80 +10.10 252.70 1930 ---- ---- ---- ---- 259.70 +10.00 249.70 1935 ---- ---- ---- ---- 256.70 +10.00 246.70 1940 ---- ---- ---- ---- 253.60 +9.90 243.70 1945 ---- ---- ---- ---- 250.60 +9.80 240.80 1950 ---- ---- ---- ---- 247.70 +9.80 237.90 1955 ---- ---- ---- ---- 244.70 +9.70 235.00 1960 ---- ---- ---- ---- 241.80 +9.60 232.20 1965 ---- ---- ---- ---- 239.00 +9.60 229.40 1970 ---- ---- ---- ---- 236.10 +9.50 226.60 1975 ---- ---- ---- ---- 233.30 +9.40 223.90 1980 ---- ---- ---- ---- 230.60 +9.40 221.20 1985 ---- ---- ---- ---- 227.80 +9.30 218.50 1990 ---- ---- ---- ---- 225.10 +9.20 215.90 1995 ---- ---- ---- ---- 222.50 +9.20 213.30 2000 ---- ---- ---- ---- 219.80 +9.10 210.70 2005 ---- ---- ---- ---- 217.30 +9.10 208.20 2010 ---- ---- ---- ---- 214.70 +9.00 205.70 2015 ---- ---- ---- ---- 212.20 +8.90 203.30 2020 ---- ---- ---- ---- 209.70 +8.90 200.80 2025 ---- ---- ---- ---- 207.20 +8.70 198.50 2030 ---- ---- ---- ---- 204.80 +8.70 196.10 2035 ---- ---- ---- ---- 202.40 +8.60 193.80 2040 ---- ---- ---- ---- 200.10 +8.60 191.50 2045 ---- ---- ---- ---- 197.80 +8.50 189.30 2050 ---- ---- ---- ---- 195.50 +8.40 187.10 2055 ---- ---- ---- ---- 193.30 +8.40 184.90 2060 ---- ---- ---- ---- 191.10 +8.30 182.80 2065 ---- ---- ---- ---- 188.90 +8.30 180.60 2070 ---- ---- ---- ---- 186.80 +8.20 178.60 2075 ---- ---- ---- ---- 184.60 +8.10 176.50 2080 ---- ---- ---- ---- 182.60 +8.10 174.50 2085 ---- ---- ---- ---- 180.50 +8.00 172.50 2090 ---- ---- ---- ---- 178.50 +8.00 170.50 2095 ---- ---- ---- ---- 176.50 +7.90 168.60 2100 ---- ---- ---- ---- 174.50 +7.80 166.70 2105 ---- ---- ---- ---- 172.60 +7.70 164.90 2110 ---- ---- ---- ---- 170.70 +7.70 163.00 2115 ---- ---- ---- ---- 168.80 +7.60 161.20 2120 ---- ---- ---- ---- 167.00 +7.60 159.40 2125 ---- ---- ---- ---- 165.20 +7.50 157.70 2130 ---- ---- ---- ---- 163.40 +7.40 156.00 2135 ---- ---- ---- ---- 161.70 +7.40 154.30 2140 ---- ---- ---- ---- 160.00 +7.40 152.60 2145 ---- ---- ---- ---- 158.30 +7.30 151.00 2150 ---- ---- ---- ---- 156.60 +7.20 149.40 2155 ---- ---- ---- ---- 155.00 +7.10 147.90 2160 ---- ---- ---- ---- 153.40 +7.10 146.30 2165 ---- ---- ---- ---- 151.90 +7.10 144.80 2170 ---- ---- ---- ---- 150.30 +6.90 143.40 2175 ---- ---- ---- ---- 148.80 +6.90 141.90 2180 ---- ---- ---- ---- 147.40 +6.90 140.50 2185 ---- ---- ---- ---- 145.90 +6.80 139.10 2190 ---- ---- ---- ---- 144.50 +6.70 137.80 2195 ---- ---- ---- ---- 143.10 +6.70 136.40 2200 ---- ---- ---- ---- 141.80 +6.70 135.10 2205 ---- ---- ---- ---- 140.40 +6.50 133.90 2210 ---- ---- ---- ---- 139.10 +6.50 132.60 2215 ---- ---- ---- ---- 137.90 +6.50 131.40 2220 ---- ---- ---- ---- 136.60 +6.40 130.20 2225 ---- ---- ---- ---- 135.40 +6.40 129.00 2230 ---- ---- ---- ---- 134.20 +6.30 127.90 2235 ---- ---- ---- ---- 133.00 +6.30 126.70 2240 ---- ---- ---- ---- 131.80 +6.20 125.60 2245 ---- ---- ---- ---- 130.70 +6.20 124.50 2250 ---- ---- ---- ---- 129.60 +6.10 123.50 2255 ---- ---- ---- ---- 128.50 +6.10 122.40 2260 ---- ---- ---- ---- 127.40 +6.00 121.40 2265 ---- ---- ---- ---- 126.40 +6.00 120.40 2270 ---- ---- ---- ---- 125.30 +5.90 119.40 2275 ---- ---- ---- ---- 124.30 +5.90 118.40 2280 ---- ---- ---- ---- 123.30 +5.80 117.50 2285 ---- ---- ---- ---- 122.30 +5.80 116.50 2290 ---- ---- ---- ---- 121.40 +5.80 115.60 2295 ---- ---- ---- ---- 120.40 +5.70 114.70 2300 ---- ---- ---- ---- 119.50 +5.70 113.80 2305 ---- ---- ---- ---- 118.60 +5.70 112.90 2310 ---- ---- ---- ---- 117.70 +5.60 112.10 2315 ---- ---- ---- ---- 116.80 +5.60 111.20 2320 ---- ---- ---- ---- 115.90 +5.50 110.40 2325 ---- ---- ---- ---- 115.10 +5.50 109.60 2330 ---- ---- ---- ---- 114.20 +5.40 108.80 2335 ---- ---- ---- ---- 113.40 +5.40 108.00 2340 ---- ---- ---- ---- 112.60 +5.40 107.20 2345 ---- ---- ---- ---- 111.80 +5.40 106.40 2350 ---- ---- ---- ---- 111.00 +5.30 105.70 2355 ---- ---- ---- ---- 110.20 +5.30 104.90 2360 ---- ---- ---- ---- 109.40 +5.20 104.20 2365 ---- ---- ---- ---- 108.70 +5.20 103.50 2370 ---- ---- ---- ---- 107.90 +5.10 102.80 2375 ---- ---- ---- ---- 107.20 +5.10 102.10 2380 ---- ---- ---- ---- 106.40 +5.00 101.40 2385 ---- ---- ---- ---- 105.70 +5.00 100.70 2390 ---- ---- ---- ---- 105.00 +5.00 100.00 2395 ---- ---- ---- ---- 104.30 +4.90 99.40 2400 ---- ---- ---- ---- 103.60 +4.90 98.70 2405 ---- ---- ---- ---- 103.00 +4.90 98.10 2410 ---- ---- ---- ---- 102.30 +4.90 97.40 2415 ---- ---- ---- ---- 101.60 +4.80 96.80 2420 ---- ---- ---- ---- 101.00 +4.80 96.20 2425 ---- ---- ---- ---- 100.30 +4.70 95.60 2430 ---- ---- ---- ---- 99.70 +4.70 95.00 2435 ---- ---- ---- ---- 99.10 +4.70 94.40 2440 ---- ---- ---- ---- 98.40 +4.60 93.80 2445 ---- ---- ---- ---- 97.80 +4.60 93.20 2450 ---- ---- ---- ---- 97.20 +4.60 92.60 2455 ---- ---- ---- ---- 96.60 +4.50 92.10 2460 ---- ---- ---- ---- 96.00 +4.50 91.50 2465 ---- ---- ---- ---- 95.50 +4.60 90.90 2470 ---- ---- ---- ---- 94.90 +4.50 90.40 2475 ---- ---- ---- ---- 94.30 +4.40 89.90 2480 ---- ---- ---- ---- 93.80 +4.50 89.30 2490 ---- ---- ---- ---- 92.70 +4.40 88.30 2500 ---- ---- ---- ---- 91.60 +4.30 87.30 2510 ---- ---- ---- ---- 90.60 +4.30 86.30 2520 ---- ---- ---- ---- 89.60 +4.30 85.30 2525 ---- ---- ---- ---- 89.10 +4.20 84.90 2530 ---- ---- ---- ---- 88.60 +4.20 84.40 2540 ---- ---- ---- ---- 87.60 +4.10 83.50 2550 ---- ---- ---- ---- 86.70 +4.10 82.60 2560 ---- ---- ---- ---- 85.80 +4.10 81.70 2570 ---- ---- ---- ---- 84.90 +4.00 80.90 2575 ---- ---- ---- ---- 84.50 +4.00 80.50 2600 ---- ---- ---- ---- 82.40 +3.90 78.50 2625 ---- ---- ---- ---- 80.40 +3.80 76.60 2650 ---- ---- ---- ---- 78.50 +3.60 74.90 2675 ---- ---- ---- ---- 76.80 +3.50 73.30 2700 ---- ---- ---- ---- 75.20 +3.50 71.70 2725 ---- ---- ---- ---- 73.70 +3.40 70.30 2750 ---- ---- ---- ---- 72.20 +3.30 68.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 791.90 +15.70 776.20 1375 ---- ---- ---- ---- 766.90 +15.70 751.20 1400 ---- ---- ---- ---- 741.90 +15.70 726.20 1425 ---- ---- ---- ---- 716.90 +15.60 701.30 1450 ---- ---- ---- ---- 692.20 +15.40 676.80 1475 ---- ---- ---- ---- 668.00 +15.20 652.80 1500 ---- ---- ---- ---- 644.30 +14.90 629.40 1525 ---- ---- ---- ---- 621.10 +14.70 606.40 1530 ---- ---- ---- ---- 616.50 +14.60 601.90 1540 ---- ---- ---- ---- 607.30 +14.50 592.80 1550 ---- ---- ---- ---- 598.30 +14.40 583.90 1560 ---- ---- ---- ---- 589.30 +14.30 575.00 1570 ---- ---- ---- ---- 580.40 +14.20 566.20 1575 ---- ---- ---- ---- 576.00 +14.20 561.80 1580 ---- ---- ---- ---- 571.60 +14.20 557.40 1590 ---- ---- ---- ---- 562.80 +14.00 548.80 1600 ---- ---- ---- ---- 554.10 +13.90 540.20 1610 ---- ---- ---- ---- 545.50 +13.80 531.70 1620 ---- ---- ---- ---- 536.90 +13.70 523.20 1625 ---- ---- ---- ---- 532.70 +13.70 519.00 1630 ---- ---- ---- ---- 528.50 +13.70 514.80 1635 ---- ---- ---- ---- 524.20 +13.60 510.60 1640 ---- ---- ---- ---- 520.00 +13.50 506.50 1645 ---- ---- ---- ---- 515.90 +13.50 502.40 1650 ---- ---- ---- ---- 511.70 +13.50 498.20 1655 ---- ---- ---- ---- 507.50 +13.40 494.10 1660 ---- ---- ---- ---- 503.40 +13.30 490.10 1665 ---- ---- ---- ---- 499.30 +13.30 486.00 1670 ---- ---- ---- ---- 495.20 +13.20 482.00 1675 ---- ---- ---- ---- 491.10 +13.20 477.90 1680 ---- ---- ---- ---- 487.00 +13.10 473.90 1685 ---- ---- ---- ---- 483.00 +13.10 469.90 1690 ---- ---- ---- ---- 479.00 +13.10 465.90 1695 ---- ---- ---- ---- 475.00 +13.00 462.00 1700 ---- ---- ---- ---- 471.00 +13.00 458.00 1705 ---- ---- ---- ---- 467.00 +12.90 454.10 1710 ---- ---- ---- ---- 463.00 +12.80 450.20 1715 ---- ---- ---- ---- 459.10 +12.80 446.30 1720 ---- ---- ---- ---- 455.10 +12.70 442.40 1725 ---- ---- ---- ---- 451.20 +12.70 438.50 1730 ---- ---- ---- ---- 447.30 +12.60 434.70 1735 ---- ---- ---- ---- 443.40 +12.50 430.90 1740 ---- ---- ---- ---- 439.60 +12.50 427.10 1745 ---- ---- ---- ---- 435.70 +12.40 423.30 1750 ---- ---- ---- ---- 431.90 +12.40 419.50 1755 ---- ---- ---- ---- 428.10 +12.40 415.70 1760 ---- ---- ---- ---- 424.30 +12.30 412.00 1765 ---- ---- ---- ---- 420.50 +12.20 408.30 1770 ---- ---- ---- ---- 416.80 +12.30 404.50 1775 ---- ---- ---- ---- 413.00 +12.20 400.80 1780 ---- ---- ---- ---- 409.30 +12.10 397.20 1785 ---- ---- ---- ---- 405.60 +12.10 393.50 1790 ---- ---- ---- ---- 401.90 +12.00 389.90 1795 ---- ---- ---- ---- 398.20 +12.00 386.20 1800 ---- ---- ---- ---- 394.50 +11.90 382.60 1805 ---- ---- ---- ---- 390.90 +11.90 379.00 1810 ---- ---- ---- ---- 387.30 +11.80 375.50 1815 ---- ---- ---- ---- 383.60 +11.70 371.90 1820 ---- ---- ---- ---- 380.00 +11.60 368.40 1825 ---- ---- ---- ---- 376.50 +11.70 364.80 1830 ---- ---- ---- ---- 372.90 +11.60 361.30 1835 ---- ---- ---- ---- 369.40 +11.60 357.80 1840 ---- ---- ---- ---- 365.80 +11.40 354.40 1845 ---- ---- ---- ---- 362.30 +11.40 350.90 1850 ---- ---- ---- ---- 358.80 +11.30 347.50 1855 ---- ---- ---- ---- 355.30 +11.30 344.00 1860 ---- ---- ---- ---- 351.90 +11.30 340.60 1865 ---- ---- ---- ---- 348.40 +11.20 337.20 1870 ---- ---- ---- ---- 345.00 +11.10 333.90 1875 ---- ---- ---- ---- 341.60 +11.10 330.50 1880 ---- ---- ---- ---- 338.20 +11.00 327.20 1885 ---- ---- ---- ---- 334.80 +10.90 323.90 1890 ---- ---- ---- ---- 331.50 +10.90 320.60 1895 ---- ---- ---- ---- 328.10 +10.80 317.30 1900 ---- ---- ---- ---- 324.80 +10.80 314.00 1905 ---- ---- ---- ---- 321.50 +10.80 310.70 1910 ---- ---- ---- ---- 318.20 +10.70 307.50 1915 ---- ---- ---- ---- 314.90 +10.60 304.30 1920 ---- ---- ---- ---- 311.70 +10.60 301.10 1925 ---- ---- ---- ---- 308.40 +10.50 297.90 1930 ---- ---- ---- ---- 305.20 +10.40 294.80 1935 ---- ---- ---- ---- 302.00 +10.40 291.60 1940 ---- ---- ---- ---- 298.90 +10.40 288.50 1945 ---- ---- ---- ---- 295.70 +10.30 285.40 1950 ---- ---- ---- ---- 292.60 +10.20 282.40 1955 ---- ---- ---- ---- 289.50 +10.20 279.30 1960 ---- ---- ---- ---- 286.40 +10.10 276.30 1965 ---- ---- ---- ---- 283.40 +10.00 273.40 1970 ---- ---- ---- ---- 280.40 +10.00 270.40 1975 ---- ---- ---- ---- 277.40 +9.90 267.50 1980 ---- ---- ---- ---- 274.40 +9.80 264.60 1985 ---- ---- ---- ---- 271.50 +9.80 261.70 1990 ---- ---- ---- ---- 268.60 +9.70 258.90 1995 ---- ---- ---- ---- 265.80 +9.70 256.10 2000 ---- ---- ---- ---- 262.90 +9.60 253.30 2005 ---- ---- ---- ---- 260.20 +9.60 250.60 2010 ---- ---- ---- ---- 257.40 +9.50 247.90 2015 ---- ---- ---- ---- 254.70 +9.50 245.20 2020 ---- ---- ---- ---- 252.00 +9.40 242.60 2025 ---- ---- ---- ---- 249.30 +9.30 240.00 2030 ---- ---- ---- ---- 246.70 +9.30 237.40 2035 ---- ---- ---- ---- 244.10 +9.20 234.90 2040 ---- ---- ---- ---- 241.60 +9.20 232.40 2045 ---- ---- ---- ---- 239.10 +9.10 230.00 2050 ---- ---- ---- ---- 236.60 +9.10 227.50 2055 ---- ---- ---- ---- 234.10 +8.90 225.20 2060 ---- ---- ---- ---- 231.70 +8.90 222.80 2065 ---- ---- ---- ---- 229.30 +8.80 220.50 2070 ---- ---- ---- ---- 227.00 +8.80 218.20 2075 ---- ---- ---- ---- 224.70 +8.70 216.00 2080 ---- ---- ---- ---- 222.40 +8.60 213.80 2085 ---- ---- ---- ---- 220.20 +8.60 211.60 2090 ---- ---- ---- ---- 218.00 +8.60 209.40 2095 ---- ---- ---- ---- 215.80 +8.50 207.30 2100 ---- ---- ---- ---- 213.60 +8.40 205.20 2105 ---- ---- ---- ---- 211.50 +8.40 203.10 2110 ---- ---- ---- ---- 209.40 +8.30 201.10 2115 ---- ---- ---- ---- 207.40 +8.30 199.10 2120 ---- ---- ---- ---- 205.30 +8.20 197.10 2125 ---- ---- ---- ---- 203.30 +8.10 195.20 2130 ---- ---- ---- ---- 201.40 +8.10 193.30 2135 ---- ---- ---- ---- 199.40 +8.00 191.40 2140 ---- ---- ---- ---- 197.50 +8.00 189.50 2145 ---- ---- ---- ---- 195.60 +7.90 187.70 2150 ---- ---- ---- ---- 193.80 +7.90 185.90 2155 ---- ---- ---- ---- 192.00 +7.80 184.20 2160 ---- ---- ---- ---- 190.20 +7.80 182.40 2165 ---- ---- ---- ---- 188.40 +7.70 180.70 2170 ---- ---- ---- ---- 186.70 +7.60 179.10 2175 ---- ---- ---- ---- 185.00 +7.60 177.40 2180 ---- ---- ---- ---- 183.30 +7.50 175.80 2185 ---- ---- ---- ---- 181.70 +7.40 174.30 2190 ---- ---- ---- ---- 180.10 +7.40 172.70 2195 ---- ---- ---- ---- 178.60 +7.40 171.20 2200 ---- ---- ---- ---- 177.00 +7.30 169.70 2205 ---- ---- ---- ---- 175.50 +7.30 168.20 2210 ---- ---- ---- ---- 174.00 +7.20 166.80 2215 ---- ---- ---- ---- 172.60 +7.20 165.40 2220 ---- ---- ---- ---- 171.20 +7.20 164.00 2225 ---- ---- ---- ---- 169.80 +7.10 162.70 2230 ---- ---- ---- ---- 168.40 +7.00 161.40 2235 ---- ---- ---- ---- 167.10 +7.00 160.10 2240 ---- ---- ---- ---- 165.70 +6.90 158.80 2245 ---- ---- ---- ---- 164.40 +6.80 157.60 2250 ---- ---- ---- ---- 163.20 +6.80 156.40 2255 ---- ---- ---- ---- 161.90 +6.70 155.20 2260 ---- ---- ---- ---- 160.70 +6.70 154.00 2265 ---- ---- ---- ---- 159.50 +6.70 152.80 2270 ---- ---- ---- ---- 158.40 +6.70 151.70 2275 ---- ---- ---- ---- 157.20 +6.60 150.60 2280 ---- ---- ---- ---- 156.10 +6.60 149.50 2285 ---- ---- ---- ---- 155.00 +6.50 148.50 2290 ---- ---- ---- ---- 153.90 +6.50 147.40 2295 ---- ---- ---- ---- 152.80 +6.40 146.40 2300 ---- ---- ---- ---- 151.70 +6.30 145.40 2305 ---- ---- ---- ---- 150.70 +6.30 144.40 2310 ---- ---- ---- ---- 149.70 +6.30 143.40 2315 ---- ---- ---- ---- 148.70 +6.30 142.40 2320 ---- ---- ---- ---- 147.70 +6.20 141.50 2325 ---- ---- ---- ---- 146.70 +6.10 140.60 2330 ---- ---- ---- ---- 145.80 +6.10 139.70 2335 ---- ---- ---- ---- 144.90 +6.10 138.80 2340 ---- ---- ---- ---- 143.90 +6.00 137.90 2345 ---- ---- ---- ---- 143.00 +6.00 137.00 2350 ---- ---- ---- ---- 142.10 +5.90 136.20 2355 ---- ---- ---- ---- 141.30 +6.00 135.30 2360 ---- ---- ---- ---- 140.40 +5.90 134.50 2365 ---- ---- ---- ---- 139.60 +5.90 133.70 2370 ---- ---- ---- ---- 138.70 +5.80 132.90 2375 ---- ---- ---- ---- 137.90 +5.80 132.10 2380 ---- ---- ---- ---- 137.10 +5.80 131.30 2385 ---- ---- ---- ---- 136.30 +5.70 130.60 2390 ---- ---- ---- ---- 135.50 +5.70 129.80 2395 ---- ---- ---- ---- 134.70 +5.60 129.10 2400 ---- ---- ---- ---- 133.90 +5.60 128.30 2405 ---- ---- ---- ---- 133.20 +5.60 127.60 2410 ---- ---- ---- ---- 132.40 +5.50 126.90 2415 ---- ---- ---- ---- 131.70 +5.50 126.20 2420 ---- ---- ---- ---- 131.00 +5.50 125.50 2425 ---- ---- ---- ---- 130.20 +5.40 124.80 2430 ---- ---- ---- ---- 129.50 +5.40 124.10 2435 ---- ---- ---- ---- 128.80 +5.40 123.40 2440 ---- ---- ---- ---- 128.10 +5.30 122.80 2445 ---- ---- ---- ---- 127.50 +5.40 122.10 2450 ---- ---- ---- ---- 126.80 +5.30 121.50 2455 ---- ---- ---- ---- 126.10 +5.30 120.80 2460 ---- ---- ---- ---- 125.40 +5.20 120.20 2465 ---- ---- ---- ---- 124.80 +5.20 119.60 2470 ---- ---- ---- ---- 124.20 +5.20 119.00 2475 ---- ---- ---- ---- 123.50 +5.10 118.40 2480 ---- ---- ---- ---- 122.90 +5.10 117.80 2485 ---- ---- ---- ---- 122.30 +5.10 117.20 2490 ---- ---- ---- ---- 121.70 +5.10 116.60 2495 ---- ---- ---- ---- 121.10 +5.10 116.00 2500 ---- ---- ---- ---- 120.50 +5.00 115.50 2510 ---- ---- ---- ---- 119.30 +5.00 114.30 2520 ---- ---- ---- ---- 118.20 +4.90 113.30 2525 ---- ---- ---- ---- 117.60 +4.90 112.70 2530 ---- ---- ---- ---- 117.10 +4.90 112.20 2540 ---- ---- ---- ---- 116.00 +4.80 111.20 2550 ---- ---- ---- ---- 114.90 +4.70 110.20 2560 ---- ---- ---- ---- 113.90 +4.70 109.20 2570 ---- ---- ---- ---- 112.90 +4.70 108.20 2575 ---- ---- ---- ---- 112.40 +4.70 107.70 2580 ---- ---- ---- ---- 111.90 +4.60 107.30 2590 ---- ---- ---- ---- 110.90 +4.50 106.40 2600 ---- ---- ---- ---- 110.00 +4.50 105.50 2625 ---- ---- ---- ---- 107.80 +4.40 103.40 2650 ---- ---- ---- ---- 105.70 +4.30 101.40 2675 ---- ---- ---- ---- 103.70 +4.20 99.50 2700 ---- ---- ---- ---- 101.90 +4.20 97.70 2725 ---- ---- ---- ---- 100.10 +4.00 96.10 2750 ---- ---- ---- ---- 98.50 +4.00 94.50 2775 ---- ---- ---- ---- 96.90 +3.80 93.10 2800 ---- ---- ---- ---- 95.50 +3.80 91.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 807.70 +15.70 792.00 1375 ---- ---- ---- ---- 782.70 +15.70 767.00 1400 ---- ---- ---- ---- 757.70 +15.70 742.00 1425 ---- ---- ---- ---- 732.90 +15.40 717.50 1450 ---- ---- ---- ---- 708.60 +15.20 693.40 1475 ---- ---- ---- ---- 684.80 +14.90 669.90 1500 ---- ---- ---- ---- 661.50 +14.70 646.80 1525 ---- ---- ---- ---- 638.70 +14.50 624.20 1550 ---- ---- ---- ---- 616.30 +14.30 602.00 1560 ---- ---- ---- ---- 607.50 +14.20 593.30 1570 ---- ---- ---- ---- 598.70 +14.00 584.70 1575 ---- ---- ---- ---- 594.40 +14.10 580.30 1580 ---- ---- ---- ---- 590.00 +13.90 576.10 1590 ---- ---- ---- ---- 581.40 +13.90 567.50 1600 ---- ---- ---- ---- 572.90 +13.80 559.10 1610 ---- ---- ---- ---- 564.40 +13.70 550.70 1620 ---- ---- ---- ---- 556.00 +13.60 542.40 1625 ---- ---- ---- ---- 551.80 +13.60 538.20 1630 ---- ---- ---- ---- 547.60 +13.50 534.10 1640 ---- ---- ---- ---- 539.30 +13.40 525.90 1650 ---- ---- ---- ---- 531.10 +13.30 517.80 1655 ---- ---- ---- ---- 527.00 +13.20 513.80 1660 ---- ---- ---- ---- 523.00 +13.20 509.80 1665 ---- ---- ---- ---- 518.90 +13.10 505.80 1670 ---- ---- ---- ---- 514.90 +13.10 501.80 1675 ---- ---- ---- ---- 510.90 +13.10 497.80 1680 ---- ---- ---- ---- 506.90 +13.10 493.80 1685 ---- ---- ---- ---- 502.90 +13.00 489.90 1690 ---- ---- ---- ---- 498.90 +12.90 486.00 1695 ---- ---- ---- ---- 495.00 +12.90 482.10 1700 ---- ---- ---- ---- 491.00 +12.80 478.20 1705 ---- ---- ---- ---- 487.10 +12.80 474.30 1710 ---- ---- ---- ---- 483.20 +12.70 470.50 1715 ---- ---- ---- ---- 479.30 +12.70 466.60 1720 ---- ---- ---- ---- 475.40 +12.60 462.80 1725 ---- ---- ---- ---- 471.60 +12.60 459.00 1730 ---- ---- ---- ---- 467.70 +12.50 455.20 1735 ---- ---- ---- ---- 463.90 +12.50 451.40 1740 ---- ---- ---- ---- 460.10 +12.40 447.70 1745 ---- ---- ---- ---- 456.30 +12.40 443.90 1750 ---- ---- ---- ---- 452.50 +12.30 440.20 1755 ---- ---- ---- ---- 448.80 +12.30 436.50 1760 ---- ---- ---- ---- 445.00 +12.20 432.80 1765 ---- ---- ---- ---- 441.30 +12.20 429.10 1770 ---- ---- ---- ---- 437.60 +12.20 425.40 1775 ---- ---- ---- ---- 433.90 +12.10 421.80 1780 ---- ---- ---- ---- 430.20 +12.00 418.20 1785 ---- ---- ---- ---- 426.50 +11.90 414.60 1790 ---- ---- ---- ---- 422.90 +11.90 411.00 1795 ---- ---- ---- ---- 419.30 +11.90 407.40 1800 ---- ---- ---- ---- 415.60 +11.80 403.80 1805 ---- ---- ---- ---- 412.00 +11.80 400.20 1810 ---- ---- ---- ---- 408.40 +11.70 396.70 1815 ---- ---- ---- ---- 404.90 +11.70 393.20 1820 ---- ---- ---- ---- 401.30 +11.60 389.70 1825 ---- ---- ---- ---- 397.80 +11.60 386.20 1830 ---- ---- ---- ---- 394.30 +11.60 382.70 1835 ---- ---- ---- ---- 390.70 +11.40 379.30 1840 ---- ---- ---- ---- 387.30 +11.50 375.80 1845 ---- ---- ---- ---- 383.80 +11.40 372.40 1850 ---- ---- ---- ---- 380.30 +11.30 369.00 1855 ---- ---- ---- ---- 376.90 +11.30 365.60 1860 ---- ---- ---- ---- 373.40 +11.20 362.20 1865 ---- ---- ---- ---- 370.00 +11.10 358.90 1870 ---- ---- ---- ---- 366.60 +11.10 355.50 1875 ---- ---- ---- ---- 363.20 +11.00 352.20 1880 ---- ---- ---- ---- 359.90 +11.00 348.90 1885 ---- ---- ---- ---- 356.50 +10.90 345.60 1890 ---- ---- ---- ---- 353.20 +10.90 342.30 1895 ---- ---- ---- ---- 349.90 +10.90 339.00 1900 ---- ---- ---- ---- 346.60 +10.80 335.80 1905 ---- ---- ---- ---- 343.30 +10.70 332.60 1910 ---- ---- ---- ---- 340.00 +10.70 329.30 1915 ---- ---- ---- ---- 336.80 +10.70 326.10 1920 ---- ---- ---- ---- 333.50 +10.60 322.90 1925 ---- ---- ---- ---- 330.30 +10.50 319.80 1930 ---- ---- ---- ---- 327.10 +10.50 316.60 1935 ---- ---- ---- ---- 323.90 +10.40 313.50 1940 ---- ---- ---- ---- 320.70 +10.30 310.40 1945 ---- ---- ---- ---- 317.60 +10.30 307.30 1950 ---- ---- ---- ---- 314.50 +10.30 304.20 1955 ---- ---- ---- ---- 311.40 +10.20 301.20 1960 ---- ---- ---- ---- 308.30 +10.20 298.10 1965 ---- ---- ---- ---- 305.20 +10.10 295.10 1970 ---- ---- ---- ---- 302.20 +10.00 292.20 1975 ---- ---- ---- ---- 299.20 +10.00 289.20 1980 ---- ---- ---- ---- 296.20 +9.90 286.30 1985 ---- ---- ---- ---- 293.30 +9.90 283.40 1990 ---- ---- ---- ---- 290.30 +9.80 280.50 1995 ---- ---- ---- ---- 287.40 +9.70 277.70 2000 ---- ---- ---- ---- 284.60 +9.70 274.90 2005 ---- ---- ---- ---- 281.70 +9.60 272.10 2010 ---- ---- ---- ---- 278.90 +9.60 269.30 2015 ---- ---- ---- ---- 276.20 +9.60 266.60 2020 ---- ---- ---- ---- 273.40 +9.40 264.00 2025 ---- ---- ---- ---- 270.70 +9.40 261.30 2030 ---- ---- ---- ---- 268.10 +9.40 258.70 2035 ---- ---- ---- ---- 265.40 +9.30 256.10 2040 ---- ---- ---- ---- 262.80 +9.20 253.60 2045 ---- ---- ---- ---- 260.30 +9.20 251.10 2050 ---- ---- ---- ---- 257.70 +9.10 248.60 2055 ---- ---- ---- ---- 255.20 +9.00 246.20 2060 ---- ---- ---- ---- 252.80 +9.00 243.80 2065 ---- ---- ---- ---- 250.40 +9.00 241.40 2070 ---- ---- ---- ---- 248.00 +9.00 239.00 2075 ---- ---- ---- ---- 245.60 +8.90 236.70 2080 ---- ---- ---- ---- 243.30 +8.80 234.50 2085 ---- ---- ---- ---- 241.00 +8.70 232.30 2090 ---- ---- ---- ---- 238.80 +8.70 230.10 2095 ---- ---- ---- ---- 236.50 +8.60 227.90 2100 ---- ---- ---- ---- 234.30 +8.50 225.80 2105 ---- ---- ---- ---- 232.20 +8.50 223.70 2110 ---- ---- ---- ---- 230.10 +8.50 221.60 2115 ---- ---- ---- ---- 228.00 +8.50 219.50 2120 ---- ---- ---- ---- 225.90 +8.40 217.50 2125 ---- ---- ---- ---- 223.80 +8.30 215.50 2130 ---- ---- ---- ---- 221.80 +8.20 213.60 2135 ---- ---- ---- ---- 219.80 +8.20 211.60 2140 ---- ---- ---- ---- 217.90 +8.20 209.70 2145 ---- ---- ---- ---- 216.00 +8.10 207.90 2150 ---- ---- ---- ---- 214.10 +8.10 206.00 2155 ---- ---- ---- ---- 212.20 +8.00 204.20 2160 ---- ---- ---- ---- 210.40 +8.00 202.40 2165 ---- ---- ---- ---- 208.60 +7.90 200.70 2170 ---- ---- ---- ---- 206.80 +7.80 199.00 2175 ---- ---- ---- ---- 205.10 +7.80 197.30 2180 ---- ---- ---- ---- 203.40 +7.80 195.60 2185 ---- ---- ---- ---- 201.70 +7.70 194.00 2190 ---- ---- ---- ---- 200.00 +7.60 192.40 2195 ---- ---- ---- ---- 198.40 +7.60 190.80 2200 ---- ---- ---- ---- 196.80 +7.50 189.30 2205 ---- ---- ---- ---- 195.30 +7.50 187.80 2210 ---- ---- ---- ---- 193.70 +7.40 186.30 2215 ---- ---- ---- ---- 192.20 +7.30 184.90 2220 ---- ---- ---- ---- 190.80 +7.40 183.40 2225 ---- ---- ---- ---- 189.30 +7.30 182.00 2230 ---- ---- ---- ---- 187.90 +7.20 180.70 2235 ---- ---- ---- ---- 186.60 +7.30 179.30 2240 ---- ---- ---- ---- 185.20 +7.20 178.00 2245 ---- ---- ---- ---- 183.90 +7.10 176.80 2250 ---- ---- ---- ---- 182.60 +7.10 175.50 2255 ---- ---- ---- ---- 181.30 +7.00 174.30 2260 ---- ---- ---- ---- 180.10 +7.00 173.10 2265 ---- ---- ---- ---- 178.80 +6.90 171.90 2270 ---- ---- ---- ---- 177.60 +6.90 170.70 2275 ---- ---- ---- ---- 176.40 +6.80 169.60 2280 ---- ---- ---- ---- 175.30 +6.80 168.50 2285 ---- ---- ---- ---- 174.20 +6.80 167.40 2290 ---- ---- ---- ---- 173.00 +6.70 166.30 2295 ---- ---- ---- ---- 171.90 +6.60 165.30 2300 ---- ---- ---- ---- 170.90 +6.70 164.20 2305 ---- ---- ---- ---- 169.80 +6.60 163.20 2310 ---- ---- ---- ---- 168.80 +6.60 162.20 2315 ---- ---- ---- ---- 167.80 +6.60 161.20 2320 ---- ---- ---- ---- 166.80 +6.50 160.30 2325 ---- ---- ---- ---- 165.80 +6.50 159.30 2330 ---- ---- ---- ---- 164.80 +6.40 158.40 2335 ---- ---- ---- ---- 163.90 +6.40 157.50 2340 ---- ---- ---- ---- 163.00 +6.40 156.60 2345 ---- ---- ---- ---- 162.00 +6.30 155.70 2350 ---- ---- ---- ---- 161.10 +6.20 154.90 2355 ---- ---- ---- ---- 160.20 +6.20 154.00 2360 ---- ---- ---- ---- 159.40 +6.20 153.20 2365 ---- ---- ---- ---- 158.50 +6.10 152.40 2370 ---- ---- ---- ---- 157.70 +6.20 151.50 2375 ---- ---- ---- ---- 156.80 +6.10 150.70 2380 ---- ---- ---- ---- 156.00 +6.00 150.00 2385 ---- ---- ---- ---- 155.20 +6.00 149.20 2390 ---- ---- ---- ---- 154.40 +6.00 148.40 2395 ---- ---- ---- ---- 153.60 +5.90 147.70 2400 ---- ---- ---- ---- 152.90 +6.00 146.90 2405 ---- ---- ---- ---- 152.10 +5.90 146.20 2410 ---- ---- ---- ---- 151.40 +5.90 145.50 2415 ---- ---- ---- ---- 150.60 +5.80 144.80 2420 ---- ---- ---- ---- 149.90 +5.80 144.10 2425 ---- ---- ---- ---- 149.20 +5.80 143.40 2430 ---- ---- ---- ---- 148.50 +5.80 142.70 2435 ---- ---- ---- ---- 147.70 +5.70 142.00 2440 ---- ---- ---- ---- 147.10 +5.70 141.40 2445 ---- ---- ---- ---- 146.40 +5.70 140.70 2450 ---- ---- ---- ---- 145.70 +5.60 140.10 2455 ---- ---- ---- ---- 145.00 +5.60 139.40 2460 ---- ---- ---- ---- 144.40 +5.60 138.80 2465 ---- ---- ---- ---- 143.70 +5.50 138.20 2470 ---- ---- ---- ---- 143.10 +5.60 137.50 2475 ---- ---- ---- ---- 142.40 +5.50 136.90 2480 ---- ---- ---- ---- 141.80 +5.50 136.30 2485 ---- ---- ---- ---- 141.20 +5.50 135.70 2490 ---- ---- ---- ---- 140.60 +5.40 135.20 2495 ---- ---- ---- ---- 140.00 +5.40 134.60 2500 ---- ---- ---- ---- 139.40 +5.40 134.00 2505 ---- ---- ---- ---- 138.80 +5.40 133.40 2510 ---- ---- ---- ---- 138.20 +5.30 132.90 2515 ---- ---- ---- ---- 137.60 +5.30 132.30 2520 ---- ---- ---- ---- 137.10 +5.30 131.80 2525 ---- ---- ---- ---- 136.50 +5.20 131.30 2530 ---- ---- ---- ---- 135.90 +5.20 130.70 2540 ---- ---- ---- ---- 134.80 +5.10 129.70 2550 ---- ---- ---- ---- 133.80 +5.10 128.70 2560 ---- ---- ---- ---- 132.80 +5.10 127.70 2570 ---- ---- ---- ---- 131.70 +5.00 126.70 2575 ---- ---- ---- ---- 131.30 +5.00 126.30 2580 ---- ---- ---- ---- 130.80 +5.00 125.80 2590 ---- ---- ---- ---- 129.80 +4.90 124.90 2600 ---- ---- ---- ---- 128.90 +4.90 124.00 2610 ---- ---- ---- ---- 128.00 +4.90 123.10 2625 ---- ---- ---- ---- 126.60 +4.80 121.80 2650 ---- ---- ---- ---- 124.50 +4.70 119.80 2675 ---- ---- ---- ---- 122.50 +4.50 118.00 2700 ---- ---- ---- ---- 120.70 +4.50 116.20 2725 ---- ---- ---- ---- 119.00 +4.50 114.50 2750 ---- ---- ---- ---- 117.30 +4.30 113.00 2775 ---- ---- ---- ---- 115.80 +4.30 111.50 2800 ---- ---- ---- ---- 114.30 +4.10 110.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 806.40 +15.70 790.70 1400 ---- ---- ---- ---- 781.40 +15.60 765.80 1425 ---- ---- ---- ---- 756.80 +15.40 741.40 1450 ---- ---- ---- ---- 732.60 +15.10 717.50 1475 ---- ---- ---- ---- 709.00 +14.90 694.10 1500 ---- ---- ---- ---- 685.90 +14.70 671.20 1525 ---- ---- ---- ---- 663.30 +14.50 648.80 1550 ---- ---- ---- ---- 641.10 +14.20 626.90 1570 ---- ---- ---- ---- 623.60 +14.00 609.60 1575 ---- ---- ---- ---- 619.30 +14.00 605.30 1580 ---- ---- ---- ---- 615.00 +13.90 601.10 1590 ---- ---- ---- ---- 606.50 +13.90 592.60 1600 ---- ---- ---- ---- 598.00 +13.70 584.30 1610 ---- ---- ---- ---- 589.60 +13.70 575.90 1620 ---- ---- ---- ---- 581.30 +13.60 567.70 1625 ---- ---- ---- ---- 577.10 +13.50 563.60 1630 ---- ---- ---- ---- 573.00 +13.50 559.50 1640 ---- ---- ---- ---- 564.80 +13.40 551.40 1650 ---- ---- ---- ---- 556.60 +13.30 543.30 1660 ---- ---- ---- ---- 548.50 +13.10 535.40 1670 ---- ---- ---- ---- 540.50 +13.10 527.40 1675 ---- ---- ---- ---- 536.60 +13.10 523.50 1680 ---- ---- ---- ---- 532.60 +13.00 519.60 1685 ---- ---- ---- ---- 528.60 +12.90 515.70 1690 ---- ---- ---- ---- 524.70 +12.90 511.80 1695 ---- ---- ---- ---- 520.80 +12.90 507.90 1700 ---- ---- ---- ---- 516.90 +12.80 504.10 1705 ---- ---- ---- ---- 513.00 +12.80 500.20 1710 ---- ---- ---- ---- 509.10 +12.70 496.40 1715 ---- ---- ---- ---- 505.30 +12.70 492.60 1720 ---- ---- ---- ---- 501.40 +12.60 488.80 1725 ---- ---- ---- ---- 497.60 +12.60 485.00 1730 ---- ---- ---- ---- 493.80 +12.50 481.30 1735 ---- ---- ---- ---- 490.00 +12.50 477.50 1740 ---- ---- ---- ---- 486.20 +12.40 473.80 1745 ---- ---- ---- ---- 482.50 +12.40 470.10 1750 ---- ---- ---- ---- 478.70 +12.30 466.40 1755 ---- ---- ---- ---- 475.00 +12.30 462.70 1760 ---- ---- ---- ---- 471.30 +12.30 459.00 1765 ---- ---- ---- ---- 467.60 +12.20 455.40 1770 ---- ---- ---- ---- 463.90 +12.20 451.70 1775 ---- ---- ---- ---- 460.20 +12.10 448.10 1780 ---- ---- ---- ---- 456.60 +12.10 444.50 1785 ---- ---- ---- ---- 452.90 +12.00 440.90 1790 ---- ---- ---- ---- 449.30 +12.00 437.30 1795 ---- ---- ---- ---- 445.70 +11.90 433.80 1800 ---- ---- ---- ---- 442.10 +11.90 430.20 1805 ---- ---- ---- ---- 438.50 +11.80 426.70 1810 ---- ---- ---- ---- 434.90 +11.70 423.20 1815 ---- ---- ---- ---- 431.40 +11.70 419.70 1820 ---- ---- ---- ---- 427.90 +11.70 416.20 1825 ---- ---- ---- ---- 424.40 +11.70 412.70 1830 ---- ---- ---- ---- 420.80 +11.50 409.30 1835 ---- ---- ---- ---- 417.40 +11.60 405.80 1840 ---- ---- ---- ---- 413.90 +11.50 402.40 1845 ---- ---- ---- ---- 410.40 +11.40 399.00 1850 ---- ---- ---- ---- 407.00 +11.40 395.60 1855 ---- ---- ---- ---- 403.60 +11.40 392.20 1860 ---- ---- ---- ---- 400.20 +11.30 388.90 1865 ---- ---- ---- ---- 396.80 +11.30 385.50 1870 ---- ---- ---- ---- 393.40 +11.20 382.20 1875 ---- ---- ---- ---- 390.00 +11.10 378.90 1880 ---- ---- ---- ---- 386.70 +11.10 375.60 1885 ---- ---- ---- ---- 383.30 +11.00 372.30 1890 ---- ---- ---- ---- 380.00 +11.00 369.00 1895 ---- ---- ---- ---- 376.70 +10.90 365.80 1900 ---- ---- ---- ---- 373.40 +10.90 362.50 1905 ---- ---- ---- ---- 370.10 +10.80 359.30 1910 ---- ---- ---- ---- 366.90 +10.80 356.10 1915 ---- ---- ---- ---- 363.60 +10.70 352.90 1920 ---- ---- ---- ---- 360.40 +10.70 349.70 1925 ---- ---- ---- ---- 357.20 +10.70 346.50 1930 ---- ---- ---- ---- 354.00 +10.60 343.40 1935 ---- ---- ---- ---- 350.80 +10.50 340.30 1940 ---- ---- ---- ---- 347.60 +10.50 337.10 1945 ---- ---- ---- ---- 344.50 +10.50 334.00 1950 ---- ---- ---- ---- 341.30 +10.40 330.90 1955 ---- ---- ---- ---- 338.20 +10.30 327.90 1960 ---- ---- ---- ---- 335.10 +10.30 324.80 1965 ---- ---- ---- ---- 332.00 +10.20 321.80 1970 ---- ---- ---- ---- 328.90 +10.10 318.80 1975 ---- ---- ---- ---- 325.90 +10.10 315.80 1980 ---- ---- ---- ---- 322.80 +10.00 312.80 1985 ---- ---- ---- ---- 319.80 +10.00 309.80 1990 ---- ---- ---- ---- 316.80 +9.90 306.90 1995 ---- ---- ---- ---- 313.90 +9.90 304.00 2000 ---- ---- ---- ---- 310.90 +9.80 301.10 2005 ---- ---- ---- ---- 308.00 +9.80 298.20 2010 ---- ---- ---- ---- 305.10 +9.80 295.30 2015 ---- ---- ---- ---- 302.20 +9.70 292.50 2020 ---- ---- ---- ---- 299.40 +9.70 289.70 2025 ---- ---- ---- ---- 296.50 +9.60 286.90 2030 ---- ---- ---- ---- 293.70 +9.50 284.20 2035 ---- ---- ---- ---- 291.00 +9.50 281.50 2040 ---- ---- ---- ---- 288.20 +9.40 278.80 2045 ---- ---- ---- ---- 285.50 +9.40 276.10 2050 ---- ---- ---- ---- 282.80 +9.30 273.50 2055 ---- ---- ---- ---- 280.20 +9.30 270.90 2060 ---- ---- ---- ---- 277.60 +9.30 268.30 2065 ---- ---- ---- ---- 275.00 +9.20 265.80 2070 ---- ---- ---- ---- 272.50 +9.20 263.30 2075 ---- ---- ---- ---- 270.00 +9.10 260.90 2080 ---- ---- ---- ---- 267.50 +9.00 258.50 2085 ---- ---- ---- ---- 265.10 +8.90 256.20 2090 ---- ---- ---- ---- 262.80 +8.90 253.90 2095 ---- ---- ---- ---- 260.50 +8.90 251.60 2100 ---- ---- ---- ---- 258.30 +8.80 249.50 2105 ---- ---- ---- ---- 256.10 +8.80 247.30 2110 ---- ---- ---- ---- 253.90 +8.70 245.20 2115 ---- ---- ---- ---- 251.70 +8.60 243.10 2120 ---- ---- ---- ---- 249.60 +8.60 241.00 2125 ---- ---- ---- ---- 247.50 +8.50 239.00 2130 ---- ---- ---- ---- 245.40 +8.50 236.90 2135 ---- ---- ---- ---- 243.30 +8.40 234.90 2140 ---- ---- ---- ---- 241.30 +8.40 232.90 2145 ---- ---- ---- ---- 239.30 +8.40 230.90 2150 ---- ---- ---- ---- 237.30 +8.30 229.00 2155 ---- ---- ---- ---- 235.30 +8.30 227.00 2160 ---- ---- ---- ---- 233.30 +8.20 225.10 2165 ---- ---- ---- ---- 231.40 +8.10 223.30 2170 ---- ---- ---- ---- 229.50 +8.10 221.40 2175 ---- ---- ---- ---- 227.70 +8.10 219.60 2180 ---- ---- ---- ---- 225.80 +8.00 217.80 2185 ---- ---- ---- ---- 224.00 +7.90 216.10 2190 ---- ---- ---- ---- 222.30 +7.90 214.40 2195 ---- ---- ---- ---- 220.50 +7.80 212.70 2200 ---- ---- ---- ---- 218.80 +7.80 211.00 2205 ---- ---- ---- ---- 217.20 +7.80 209.40 2210 ---- ---- ---- ---- 215.50 +7.70 207.80 2215 ---- ---- ---- ---- 213.90 +7.60 206.30 2220 ---- ---- ---- ---- 212.40 +7.60 204.80 2225 ---- ---- ---- ---- 210.90 +7.60 203.30 2230 ---- ---- ---- ---- 209.40 +7.60 201.80 2235 ---- ---- ---- ---- 207.90 +7.50 200.40 2240 ---- ---- ---- ---- 206.50 +7.40 199.10 2245 ---- ---- ---- ---- 205.10 +7.40 197.70 2250 ---- ---- ---- ---- 203.80 +7.40 196.40 2255 ---- ---- ---- ---- 202.50 +7.40 195.10 2260 ---- ---- ---- ---- 201.20 +7.30 193.90 2265 ---- ---- ---- ---- 199.90 +7.20 192.70 2270 ---- ---- ---- ---- 198.70 +7.20 191.50 2275 ---- ---- ---- ---- 197.50 +7.20 190.30 2280 ---- ---- ---- ---- 196.30 +7.10 189.20 2285 ---- ---- ---- ---- 195.20 +7.10 188.10 2290 ---- ---- ---- ---- 194.00 +7.00 187.00 2295 ---- ---- ---- ---- 193.00 +7.00 186.00 2300 ---- ---- ---- ---- 191.90 +7.00 184.90 2305 ---- ---- ---- ---- 190.80 +6.90 183.90 2310 ---- ---- ---- ---- 189.80 +6.90 182.90 2315 ---- ---- ---- ---- 188.80 +6.80 182.00 2320 ---- ---- ---- ---- 187.80 +6.80 181.00 2325 ---- ---- ---- ---- 186.90 +6.80 180.10 2330 ---- ---- ---- ---- 185.90 +6.70 179.20 2335 ---- ---- ---- ---- 185.00 +6.70 178.30 2340 ---- ---- ---- ---- 184.10 +6.70 177.40 2345 ---- ---- ---- ---- 183.20 +6.60 176.60 2350 ---- ---- ---- ---- 182.30 +6.60 175.70 2355 ---- ---- ---- ---- 181.50 +6.60 174.90 2360 ---- ---- ---- ---- 180.60 +6.50 174.10 2365 ---- ---- ---- ---- 179.80 +6.50 173.30 2370 ---- ---- ---- ---- 179.00 +6.50 172.50 2375 ---- ---- ---- ---- 178.20 +6.40 171.80 2380 ---- ---- ---- ---- 177.40 +6.40 171.00 2385 ---- ---- ---- ---- 176.60 +6.30 170.30 2390 ---- ---- ---- ---- 175.90 +6.40 169.50 2395 ---- ---- ---- ---- 175.10 +6.30 168.80 2400 ---- ---- ---- ---- 174.40 +6.30 168.10 2405 ---- ---- ---- ---- 173.60 +6.20 167.40 2410 ---- ---- ---- ---- 172.90 +6.20 166.70 2415 ---- ---- ---- ---- 172.20 +6.20 166.00 2420 ---- ---- ---- ---- 171.40 +6.10 165.30 2425 ---- ---- ---- ---- 170.70 +6.10 164.60 2430 ---- ---- ---- ---- 170.00 +6.10 163.90 2435 ---- ---- ---- ---- 169.30 +6.10 163.20 2440 ---- ---- ---- ---- 168.60 +6.00 162.60 2445 ---- ---- ---- ---- 167.90 +6.00 161.90 2450 ---- ---- ---- ---- 167.20 +6.00 161.20 2455 ---- ---- ---- ---- 166.50 +6.00 160.50 2460 ---- ---- ---- ---- 165.80 +5.90 159.90 2465 ---- ---- ---- ---- 165.10 +5.90 159.20 2470 ---- ---- ---- ---- 164.40 +5.90 158.50 2475 ---- ---- ---- ---- 163.70 +5.80 157.90 2480 ---- ---- ---- ---- 163.00 +5.80 157.20 2485 ---- ---- ---- ---- 162.30 +5.70 156.60 2490 ---- ---- ---- ---- 161.70 +5.80 155.90 2495 ---- ---- ---- ---- 161.00 +5.70 155.30 2500 ---- ---- ---- ---- 160.30 +5.70 154.60 2505 ---- ---- ---- ---- 159.60 +5.60 154.00 2510 ---- ---- ---- ---- 159.00 +5.70 153.30 2515 ---- ---- ---- ---- 158.30 +5.60 152.70 2520 ---- ---- ---- ---- 157.70 +5.60 152.10 2525 ---- ---- ---- ---- 157.00 +5.60 151.40 2530 ---- ---- ---- ---- 156.40 +5.60 150.80 2535 ---- ---- ---- ---- 155.70 +5.50 150.20 2540 ---- ---- ---- ---- 155.10 +5.50 149.60 2550 ---- ---- ---- ---- 153.90 +5.50 148.40 2560 ---- ---- ---- ---- 152.60 +5.40 147.20 2570 ---- ---- ---- ---- 151.50 +5.40 146.10 2575 ---- ---- ---- ---- 150.90 +5.40 145.50 2580 ---- ---- ---- ---- 150.30 +5.30 145.00 2590 ---- ---- ---- ---- 149.20 +5.30 143.90 2600 ---- ---- ---- ---- 148.00 +5.20 142.80 2610 ---- ---- ---- ---- 147.00 +5.20 141.80 2620 ---- ---- ---- ---- 145.90 +5.10 140.80 2625 ---- ---- ---- ---- 145.40 +5.10 140.30 2630 ---- ---- ---- ---- 144.90 +5.10 139.80 2650 ---- ---- ---- ---- 142.90 +5.10 137.80 2675 ---- ---- ---- ---- 140.50 +5.00 135.50 2700 ---- ---- ---- ---- 138.20 +4.80 133.40 2725 ---- ---- ---- ---- 136.10 +4.80 131.30 2750 ---- ---- ---- ---- 134.00 +4.60 129.40 2775 ---- ---- ---- ---- 132.10 +4.50 127.60 2800 ---- ---- ---- ---- 130.30 +4.50 125.80 2825 ---- ---- ---- ---- 128.60 +4.40 124.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 793.40 +15.40 778.00 1425 ---- ---- ---- ---- 769.20 +15.20 754.00 1450 ---- ---- ---- ---- 745.50 +15.00 730.50 1475 ---- ---- ---- ---- 722.30 +14.80 707.50 1500 ---- ---- ---- ---- 699.50 +14.50 685.00 1525 ---- ---- ---- ---- 677.20 +14.30 662.90 1550 ---- ---- ---- ---- 655.40 +14.10 641.30 1575 ---- ---- ---- ---- 634.00 +13.90 620.10 1580 ---- ---- ---- ---- 629.70 +13.80 615.90 1590 ---- ---- ---- ---- 621.30 +13.70 607.60 1600 ---- ---- ---- ---- 612.90 +13.60 599.30 1610 ---- ---- ---- ---- 604.70 +13.60 591.10 1620 ---- ---- ---- ---- 596.40 +13.40 583.00 1625 ---- ---- ---- ---- 592.30 +13.40 578.90 1630 ---- ---- ---- ---- 588.30 +13.40 574.90 1640 ---- ---- ---- ---- 580.20 +13.30 566.90 1650 ---- ---- ---- ---- 572.10 +13.10 559.00 1660 ---- ---- ---- ---- 564.10 +13.00 551.10 1670 ---- ---- ---- ---- 556.20 +12.90 543.30 1675 ---- ---- ---- ---- 552.30 +12.90 539.40 1680 ---- ---- ---- ---- 548.40 +12.90 535.50 1685 ---- ---- ---- ---- 544.50 +12.90 531.60 1690 ---- ---- ---- ---- 540.60 +12.80 527.80 1695 ---- ---- ---- ---- 536.70 +12.70 524.00 1700 ---- ---- ---- ---- 532.90 +12.80 520.10 1705 ---- ---- ---- ---- 529.00 +12.70 516.30 1710 ---- ---- ---- ---- 525.20 +12.60 512.60 1715 ---- ---- ---- ---- 521.40 +12.60 508.80 1720 ---- ---- ---- ---- 517.60 +12.60 505.00 1725 ---- ---- ---- ---- 513.80 +12.50 501.30 1730 ---- ---- ---- ---- 510.00 +12.40 497.60 1735 ---- ---- ---- ---- 506.30 +12.40 493.90 1740 ---- ---- ---- ---- 502.50 +12.30 490.20 1745 ---- ---- ---- ---- 498.80 +12.30 486.50 1750 ---- ---- ---- ---- 495.10 +12.30 482.80 1755 ---- ---- ---- ---- 491.40 +12.20 479.20 1760 ---- ---- ---- ---- 487.70 +12.10 475.60 1765 ---- ---- ---- ---- 484.10 +12.20 471.90 1770 ---- ---- ---- ---- 480.40 +12.10 468.30 1775 ---- ---- ---- ---- 476.80 +12.10 464.70 1780 ---- ---- ---- ---- 473.10 +11.90 461.20 1785 ---- ---- ---- ---- 469.50 +11.90 457.60 1790 ---- ---- ---- ---- 465.90 +11.90 454.00 1795 ---- ---- ---- ---- 462.40 +11.90 450.50 1800 ---- ---- ---- ---- 458.80 +11.80 447.00 1805 ---- ---- ---- ---- 455.20 +11.70 443.50 1810 ---- ---- ---- ---- 451.70 +11.70 440.00 1815 ---- ---- ---- ---- 448.20 +11.70 436.50 1820 ---- ---- ---- ---- 444.70 +11.60 433.10 1825 ---- ---- ---- ---- 441.20 +11.60 429.60 1830 ---- ---- ---- ---- 437.70 +11.50 426.20 1835 ---- ---- ---- ---- 434.20 +11.40 422.80 1840 ---- ---- ---- ---- 430.80 +11.40 419.40 1845 ---- ---- ---- ---- 427.40 +11.40 416.00 1850 ---- ---- ---- ---- 423.90 +11.30 412.60 1855 ---- ---- ---- ---- 420.50 +11.30 409.20 1860 ---- ---- ---- ---- 417.10 +11.20 405.90 1865 ---- ---- ---- ---- 413.80 +11.20 402.60 1870 ---- ---- ---- ---- 410.40 +11.20 399.20 1875 ---- ---- ---- ---- 407.00 +11.10 395.90 1880 ---- ---- ---- ---- 403.70 +11.00 392.70 1885 ---- ---- ---- ---- 400.40 +11.00 389.40 1890 ---- ---- ---- ---- 397.10 +11.00 386.10 1895 ---- ---- ---- ---- 393.80 +10.90 382.90 1900 ---- ---- ---- ---- 390.50 +10.90 379.60 1905 ---- ---- ---- ---- 387.20 +10.80 376.40 1910 ---- ---- ---- ---- 384.00 +10.80 373.20 1915 ---- ---- ---- ---- 380.70 +10.70 370.00 1920 ---- ---- ---- ---- 377.50 +10.70 366.80 1925 ---- ---- ---- ---- 374.30 +10.60 363.70 1930 ---- ---- ---- ---- 371.10 +10.60 360.50 1935 ---- ---- ---- ---- 367.90 +10.50 357.40 1940 ---- ---- ---- ---- 364.80 +10.50 354.30 1945 ---- ---- ---- ---- 361.60 +10.40 351.20 1950 ---- ---- ---- ---- 358.50 +10.40 348.10 1955 ---- ---- ---- ---- 355.30 +10.30 345.00 1960 ---- ---- ---- ---- 352.20 +10.20 342.00 1965 ---- ---- ---- ---- 349.10 +10.20 338.90 1970 ---- ---- ---- ---- 346.10 +10.20 335.90 1975 ---- ---- ---- ---- 343.00 +10.10 332.90 1980 ---- ---- ---- ---- 340.00 +10.10 329.90 1985 ---- ---- ---- ---- 336.90 +10.00 326.90 1990 ---- ---- ---- ---- 333.90 +10.00 323.90 1995 ---- ---- ---- ---- 331.00 +10.00 321.00 2000 ---- ---- ---- ---- 328.00 +9.90 318.10 2005 ---- ---- ---- ---- 325.10 +9.90 315.20 2010 ---- ---- ---- ---- 322.20 +9.80 312.40 2015 ---- ---- ---- ---- 319.30 +9.80 309.50 2020 ---- ---- ---- ---- 316.40 +9.70 306.70 2025 ---- ---- ---- ---- 313.60 +9.60 304.00 2030 ---- ---- ---- ---- 310.80 +9.60 301.20 2035 ---- ---- ---- ---- 308.00 +9.50 298.50 2040 ---- ---- ---- ---- 305.30 +9.50 295.80 2045 ---- ---- ---- ---- 302.60 +9.50 293.10 2050 ---- ---- ---- ---- 299.90 +9.40 290.50 2055 ---- ---- ---- ---- 297.30 +9.40 287.90 2060 ---- ---- ---- ---- 294.70 +9.30 285.40 2065 ---- ---- ---- ---- 292.10 +9.20 282.90 2070 ---- ---- ---- ---- 289.60 +9.20 280.40 2075 ---- ---- ---- ---- 287.10 +9.20 277.90 2080 ---- ---- ---- ---- 284.60 +9.10 275.50 2085 ---- ---- ---- ---- 282.20 +9.10 273.10 2090 ---- ---- ---- ---- 279.80 +9.00 270.80 2095 ---- ---- ---- ---- 277.40 +8.90 268.50 2100 ---- ---- ---- ---- 275.10 +8.90 266.20 2105 ---- ---- ---- ---- 272.80 +8.90 263.90 2110 ---- ---- ---- ---- 270.50 +8.80 261.70 2115 ---- ---- ---- ---- 268.30 +8.70 259.60 2120 ---- ---- ---- ---- 266.10 +8.70 257.40 2125 ---- ---- ---- ---- 264.00 +8.70 255.30 2130 ---- ---- ---- ---- 261.80 +8.60 253.20 2135 ---- ---- ---- ---- 259.70 +8.50 251.20 2140 ---- ---- ---- ---- 257.70 +8.50 249.20 2145 ---- ---- ---- ---- 255.60 +8.40 247.20 2150 ---- ---- ---- ---- 253.60 +8.40 245.20 2155 ---- ---- ---- ---- 251.60 +8.30 243.30 2160 ---- ---- ---- ---- 249.70 +8.30 241.40 2165 ---- ---- ---- ---- 247.80 +8.30 239.50 2170 ---- ---- ---- ---- 245.90 +8.20 237.70 2175 ---- ---- ---- ---- 244.00 +8.20 235.80 2180 ---- ---- ---- ---- 242.20 +8.10 234.10 2185 ---- ---- ---- ---- 240.40 +8.10 232.30 2190 ---- ---- ---- ---- 238.60 +8.00 230.60 2195 ---- ---- ---- ---- 236.90 +8.00 228.90 2200 ---- ---- ---- ---- 235.10 +7.90 227.20 2205 ---- ---- ---- ---- 233.50 +7.90 225.60 2210 ---- ---- ---- ---- 231.80 +7.80 224.00 2215 ---- ---- ---- ---- 230.20 +7.80 222.40 2220 ---- ---- ---- ---- 228.60 +7.80 220.80 2225 ---- ---- ---- ---- 227.00 +7.70 219.30 2230 ---- ---- ---- ---- 225.50 +7.70 217.80 2235 ---- ---- ---- ---- 224.00 +7.60 216.40 2240 ---- ---- ---- ---- 222.50 +7.60 214.90 2245 ---- ---- ---- ---- 221.10 +7.60 213.50 2250 ---- ---- ---- ---- 219.70 +7.50 212.20 2255 ---- ---- ---- ---- 218.30 +7.50 210.80 2260 ---- ---- ---- ---- 216.90 +7.40 209.50 2265 ---- ---- ---- ---- 215.60 +7.40 208.20 2270 ---- ---- ---- ---- 214.30 +7.30 207.00 2275 ---- ---- ---- ---- 213.10 +7.40 205.70 2280 ---- ---- ---- ---- 211.80 +7.30 204.50 2285 ---- ---- ---- ---- 210.60 +7.20 203.40 2290 ---- ---- ---- ---- 209.40 +7.20 202.20 2295 ---- ---- ---- ---- 208.20 +7.10 201.10 2300 ---- ---- ---- ---- 207.10 +7.10 200.00 2305 ---- ---- ---- ---- 206.00 +7.10 198.90 2310 ---- ---- ---- ---- 204.90 +7.00 197.90 2315 ---- ---- ---- ---- 203.80 +7.00 196.80 2320 ---- ---- ---- ---- 202.80 +7.00 195.80 2325 ---- ---- ---- ---- 201.70 +6.90 194.80 2330 ---- ---- ---- ---- 200.70 +6.90 193.80 2335 ---- ---- ---- ---- 199.70 +6.80 192.90 2340 ---- ---- ---- ---- 198.80 +6.90 191.90 2345 ---- ---- ---- ---- 197.80 +6.80 191.00 2350 ---- ---- ---- ---- 196.90 +6.80 190.10 2355 ---- ---- ---- ---- 196.00 +6.80 189.20 2360 ---- ---- ---- ---- 195.10 +6.70 188.40 2365 ---- ---- ---- ---- 194.20 +6.70 187.50 2370 ---- ---- ---- ---- 193.30 +6.60 186.70 2375 ---- ---- ---- ---- 192.50 +6.60 185.90 2380 ---- ---- ---- ---- 191.60 +6.60 185.00 2385 ---- ---- ---- ---- 190.80 +6.50 184.30 2390 ---- ---- ---- ---- 190.00 +6.50 183.50 2395 ---- ---- ---- ---- 189.20 +6.50 182.70 2400 ---- ---- ---- ---- 188.40 +6.40 182.00 2405 ---- ---- ---- ---- 187.60 +6.40 181.20 2410 ---- ---- ---- ---- 186.90 +6.40 180.50 2415 ---- ---- ---- ---- 186.10 +6.30 179.80 2420 ---- ---- ---- ---- 185.40 +6.30 179.10 2425 ---- ---- ---- ---- 184.70 +6.30 178.40 2430 ---- ---- ---- ---- 184.00 +6.30 177.70 2435 ---- ---- ---- ---- 183.30 +6.30 177.00 2440 ---- ---- ---- ---- 182.60 +6.30 176.30 2445 ---- ---- ---- ---- 181.90 +6.20 175.70 2450 ---- ---- ---- ---- 181.20 +6.20 175.00 2455 ---- ---- ---- ---- 180.50 +6.10 174.40 2460 ---- ---- ---- ---- 179.90 +6.10 173.80 2465 ---- ---- ---- ---- 179.20 +6.00 173.20 2470 ---- ---- ---- ---- 178.60 +6.10 172.50 2475 ---- ---- ---- ---- 178.00 +6.10 171.90 2480 ---- ---- ---- ---- 177.40 +6.10 171.30 2485 ---- ---- ---- ---- 176.70 +5.90 170.80 2490 ---- ---- ---- ---- 176.10 +5.90 170.20 2495 ---- ---- ---- ---- 175.50 +5.90 169.60 2500 ---- ---- ---- ---- 174.90 +5.90 169.00 2505 ---- ---- ---- ---- 174.40 +5.90 168.50 2510 ---- ---- ---- ---- 173.80 +5.90 167.90 2515 ---- ---- ---- ---- 173.20 +5.80 167.40 2520 ---- ---- ---- ---- 172.70 +5.90 166.80 2525 ---- ---- ---- ---- 172.10 +5.80 166.30 2530 ---- ---- ---- ---- 171.60 +5.80 165.80 2535 ---- ---- ---- ---- 171.00 +5.70 165.30 2540 ---- ---- ---- ---- 170.50 +5.70 164.80 2545 ---- ---- ---- ---- 170.00 +5.70 164.30 2550 ---- ---- ---- ---- 169.40 +5.60 163.80 2560 ---- ---- ---- ---- 168.40 +5.60 162.80 2570 ---- ---- ---- ---- 167.40 +5.60 161.80 2575 ---- ---- ---- ---- 166.90 +5.50 161.40 2580 ---- ---- ---- ---- 166.40 +5.50 160.90 2590 ---- ---- ---- ---- 165.50 +5.50 160.00 2600 ---- ---- ---- ---- 164.60 +5.50 159.10 2610 ---- ---- ---- ---- 163.70 +5.40 158.30 2620 ---- ---- ---- ---- 162.80 +5.40 157.40 2625 ---- ---- ---- ---- 162.40 +5.40 157.00 2630 ---- ---- ---- ---- 162.00 +5.40 156.60 2640 ---- ---- ---- ---- 161.10 +5.30 155.80 2650 ---- ---- ---- ---- 160.30 +5.30 155.00 2675 ---- ---- ---- ---- 158.40 +5.20 153.20 2700 ---- ---- ---- ---- 156.60 +5.10 151.50 2725 ---- ---- ---- ---- 154.90 +5.00 149.90 2750 ---- ---- ---- ---- 153.30 +4.90 148.40 2775 ---- ---- ---- ---- 151.90 +4.90 147.00 2800 ---- ---- ---- ---- 150.50 +4.80 145.70 2825 ---- ---- ---- ---- 149.20 +4.70 144.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 613.80 +13.40 600.40 1650 ---- ---- ---- ---- 593.70 +13.10 580.60 1675 ---- ---- ---- ---- 574.00 +12.90 561.10 1700 ---- ---- ---- ---- 554.70 +12.70 542.00 1725 ---- ---- ---- ---- 535.80 +12.50 523.30 1750 ---- ---- ---- ---- 517.20 +12.30 504.90 1775 ---- ---- ---- ---- 499.00 +12.10 486.90 1800 ---- ---- ---- ---- 481.10 +11.80 469.30 1820 ---- ---- ---- ---- 467.00 +11.60 455.40 1825 ---- ---- ---- ---- 463.50 +11.60 451.90 1830 ---- ---- ---- ---- 460.10 +11.60 448.50 1840 ---- ---- ---- ---- 453.20 +11.50 441.70 1850 ---- ---- ---- ---- 446.30 +11.30 435.00 1860 ---- ---- ---- ---- 439.50 +11.20 428.30 1870 ---- ---- ---- ---- 432.80 +11.20 421.60 1875 ---- ---- ---- ---- 429.50 +11.20 418.30 1880 ---- ---- ---- ---- 426.10 +11.10 415.00 1890 ---- ---- ---- ---- 419.50 +11.00 408.50 1900 ---- ---- ---- ---- 412.90 +10.90 402.00 1910 ---- ---- ---- ---- 406.40 +10.80 395.60 1915 ---- ---- ---- ---- 403.20 +10.80 392.40 1920 ---- ---- ---- ---- 400.00 +10.80 389.20 1925 ---- ---- ---- ---- 396.80 +10.70 386.10 1930 ---- ---- ---- ---- 393.60 +10.70 382.90 1935 ---- ---- ---- ---- 390.40 +10.60 379.80 1940 ---- ---- ---- ---- 387.20 +10.50 376.70 1945 ---- ---- ---- ---- 384.10 +10.50 373.60 1950 ---- ---- ---- ---- 380.90 +10.40 370.50 1955 ---- ---- ---- ---- 377.80 +10.40 367.40 1960 ---- ---- ---- ---- 374.70 +10.40 364.30 1965 ---- ---- ---- ---- 371.60 +10.40 361.20 1970 ---- ---- ---- ---- 368.50 +10.30 358.20 1975 ---- ---- ---- ---- 365.40 +10.20 355.20 1980 ---- ---- ---- ---- 362.30 +10.10 352.20 1985 ---- ---- ---- ---- 359.30 +10.10 349.20 1990 ---- ---- ---- ---- 356.20 +10.00 346.20 1995 ---- ---- ---- ---- 353.20 +10.00 343.20 2000 ---- ---- ---- ---- 350.20 +9.90 340.30 2005 ---- ---- ---- ---- 347.30 +10.00 337.30 2010 ---- ---- ---- ---- 344.30 +9.90 334.40 2015 ---- ---- ---- ---- 341.40 +9.90 331.50 2020 ---- ---- ---- ---- 338.50 +9.80 328.70 2025 ---- ---- ---- ---- 335.60 +9.80 325.80 2030 ---- ---- ---- ---- 332.70 +9.70 323.00 2035 ---- ---- ---- ---- 329.90 +9.70 320.20 2040 ---- ---- ---- ---- 327.00 +9.60 317.40 2045 ---- ---- ---- ---- 324.30 +9.60 314.70 2050 ---- ---- ---- ---- 321.50 +9.50 312.00 2055 ---- ---- ---- ---- 318.80 +9.50 309.30 2060 ---- ---- ---- ---- 316.10 +9.40 306.70 2065 ---- ---- ---- ---- 313.40 +9.30 304.10 2070 ---- ---- ---- ---- 310.80 +9.30 301.50 2075 ---- ---- ---- ---- 308.20 +9.30 298.90 2080 ---- ---- ---- ---- 305.60 +9.20 296.40 2085 ---- ---- ---- ---- 303.10 +9.20 293.90 2090 ---- ---- ---- ---- 300.60 +9.10 291.50 2095 ---- ---- ---- ---- 298.20 +9.10 289.10 2100 ---- ---- ---- ---- 295.70 +9.00 286.70 2105 ---- ---- ---- ---- 293.40 +9.00 284.40 2110 ---- ---- ---- ---- 291.00 +8.90 282.10 2115 ---- ---- ---- ---- 288.70 +8.90 279.80 2120 ---- ---- ---- ---- 286.40 +8.90 277.50 2125 ---- ---- ---- ---- 284.10 +8.80 275.30 2130 ---- ---- ---- ---- 281.90 +8.70 273.20 2135 ---- ---- ---- ---- 279.80 +8.80 271.00 2140 ---- ---- ---- ---- 277.60 +8.70 268.90 2145 ---- ---- ---- ---- 275.50 +8.60 266.90 2150 ---- ---- ---- ---- 273.40 +8.60 264.80 2155 ---- ---- ---- ---- 271.40 +8.60 262.80 2160 ---- ---- ---- ---- 269.30 +8.40 260.90 2165 ---- ---- ---- ---- 267.40 +8.50 258.90 2170 ---- ---- ---- ---- 265.40 +8.40 257.00 2175 ---- ---- ---- ---- 263.50 +8.40 255.10 2180 ---- ---- ---- ---- 261.50 +8.30 253.20 2185 ---- ---- ---- ---- 259.70 +8.30 251.40 2190 ---- ---- ---- ---- 257.80 +8.20 249.60 2195 ---- ---- ---- ---- 256.00 +8.20 247.80 2200 ---- ---- ---- ---- 254.20 +8.10 246.10 2205 ---- ---- ---- ---- 252.40 +8.00 244.40 2210 ---- ---- ---- ---- 250.70 +8.00 242.70 2215 ---- ---- ---- ---- 249.00 +8.00 241.00 2220 ---- ---- ---- ---- 247.30 +7.90 239.40 2225 ---- ---- ---- ---- 245.70 +7.90 237.80 2230 ---- ---- ---- ---- 244.10 +7.90 236.20 2235 ---- ---- ---- ---- 242.50 +7.80 234.70 2240 ---- ---- ---- ---- 241.00 +7.80 233.20 2245 ---- ---- ---- ---- 239.40 +7.70 231.70 2250 ---- ---- ---- ---- 237.90 +7.70 230.20 2255 ---- ---- ---- ---- 236.50 +7.70 228.80 2260 ---- ---- ---- ---- 235.10 +7.70 227.40 2265 ---- ---- ---- ---- 233.70 +7.60 226.10 2270 ---- ---- ---- ---- 232.30 +7.60 224.70 2275 ---- ---- ---- ---- 231.00 +7.60 223.40 2280 ---- ---- ---- ---- 229.60 +7.40 222.20 2285 ---- ---- ---- ---- 228.40 +7.50 220.90 2290 ---- ---- ---- ---- 227.10 +7.40 219.70 2295 ---- ---- ---- ---- 225.90 +7.40 218.50 2300 ---- ---- ---- ---- 224.70 +7.30 217.40 2305 ---- ---- ---- ---- 223.50 +7.30 216.20 2310 ---- ---- ---- ---- 222.40 +7.30 215.10 2315 ---- ---- ---- ---- 221.30 +7.30 214.00 2320 ---- ---- ---- ---- 220.20 +7.20 213.00 2325 ---- ---- ---- ---- 219.10 +7.20 211.90 2330 ---- ---- ---- ---- 218.00 +7.10 210.90 2335 ---- ---- ---- ---- 217.00 +7.10 209.90 2340 ---- ---- ---- ---- 216.00 +7.00 209.00 2345 ---- ---- ---- ---- 215.00 +7.00 208.00 2350 ---- ---- ---- ---- 214.00 +6.90 207.10 2355 ---- ---- ---- ---- 213.10 +6.90 206.20 2360 ---- ---- ---- ---- 212.20 +6.90 205.30 2365 ---- ---- ---- ---- 211.30 +6.90 204.40 2370 ---- ---- ---- ---- 210.40 +6.90 203.50 2375 ---- ---- ---- ---- 209.50 +6.80 202.70 2380 ---- ---- ---- ---- 208.60 +6.80 201.80 2385 ---- ---- ---- ---- 207.80 +6.80 201.00 2390 ---- ---- ---- ---- 207.00 +6.80 200.20 2395 ---- ---- ---- ---- 206.20 +6.70 199.50 2400 ---- ---- ---- ---- 205.40 +6.70 198.70 2405 ---- ---- ---- ---- 204.60 +6.70 197.90 2410 ---- ---- ---- ---- 203.80 +6.60 197.20 2415 ---- ---- ---- ---- 203.00 +6.50 196.50 2420 ---- ---- ---- ---- 202.30 +6.60 195.70 2425 ---- ---- ---- ---- 201.60 +6.60 195.00 2430 ---- ---- ---- ---- 200.90 +6.50 194.40 2435 ---- ---- ---- ---- 200.20 +6.50 193.70 2440 ---- ---- ---- ---- 199.50 +6.50 193.00 2445 ---- ---- ---- ---- 198.80 +6.40 192.40 2450 ---- ---- ---- ---- 198.10 +6.40 191.70 2455 ---- ---- ---- ---- 197.40 +6.30 191.10 2460 ---- ---- ---- ---- 196.80 +6.40 190.40 2465 ---- ---- ---- ---- 196.10 +6.30 189.80 2470 ---- ---- ---- ---- 195.50 +6.30 189.20 2475 ---- ---- ---- ---- 194.90 +6.30 188.60 2480 ---- ---- ---- ---- 194.30 +6.30 188.00 2485 ---- ---- ---- ---- 193.70 +6.30 187.40 2490 ---- ---- ---- ---- 193.10 +6.20 186.90 2495 ---- ---- ---- ---- 192.50 +6.20 186.30 2500 ---- ---- ---- ---- 191.90 +6.20 185.70 2505 ---- ---- ---- ---- 191.30 +6.10 185.20 2510 ---- ---- ---- ---- 190.70 +6.10 184.60 2515 ---- ---- ---- ---- 190.20 +6.10 184.10 2520 ---- ---- ---- ---- 189.60 +6.00 183.60 2525 ---- ---- ---- ---- 189.10 +6.10 183.00 2530 ---- ---- ---- ---- 188.50 +6.00 182.50 2535 ---- ---- ---- ---- 188.00 +6.00 182.00 2540 ---- ---- ---- ---- 187.50 +6.00 181.50 2545 ---- ---- ---- ---- 186.90 +5.90 181.00 2550 ---- ---- ---- ---- 186.40 +5.90 180.50 2555 ---- ---- ---- ---- 185.90 +5.90 180.00 2560 ---- ---- ---- ---- 185.40 +5.90 179.50 2565 ---- ---- ---- ---- 184.90 +5.80 179.10 2570 ---- ---- ---- ---- 184.40 +5.80 178.60 2575 ---- ---- ---- ---- 183.90 +5.80 178.10 2580 ---- ---- ---- ---- 183.50 +5.80 177.70 2590 ---- ---- ---- ---- 182.50 +5.70 176.80 2600 ---- ---- ---- ---- 181.60 +5.70 175.90 2610 ---- ---- ---- ---- 180.80 +5.70 175.10 2620 ---- ---- ---- ---- 179.90 +5.60 174.30 2625 ---- ---- ---- ---- 179.50 +5.60 173.90 2630 ---- ---- ---- ---- 179.10 +5.60 173.50 2640 ---- ---- ---- ---- 178.20 +5.50 172.70 2650 ---- ---- ---- ---- 177.50 +5.60 171.90 2660 ---- ---- ---- ---- 176.70 +5.50 171.20 2675 ---- ---- ---- ---- 175.60 +5.50 170.10 2700 ---- ---- ---- ---- 173.80 +5.40 168.40 2725 ---- ---- ---- ---- 172.20 +5.30 166.90 2750 ---- ---- ---- ---- 170.60 +5.20 165.40 2775 ---- ---- ---- ---- 169.20 +5.10 164.10 2800 ---- ---- ---- ---- 167.90 +5.10 162.80 2825 ---- ---- ---- ---- 166.70 +5.00 161.70 2850 ---- ---- ---- ---- 165.60 +5.00 160.60 OG JUN29 Gold Option CALL 1725 ---- ---- ---- ---- 550.40 +12.40 538.00 1750 ---- ---- ---- ---- 532.00 +12.20 519.80 1775 ---- ---- ---- ---- 513.90 +12.00 501.90 1800 ---- ---- ---- ---- 496.10 +11.80 484.30 1825 ---- ---- ---- ---- 478.70 +11.60 467.10 1850 ---- ---- ---- ---- 461.60 +11.30 450.30 1875 ---- ---- ---- ---- 444.90 +11.20 433.70 1900 ---- ---- ---- ---- 428.40 +10.90 417.50 1910 ---- ---- ---- ---- 421.90 ---- ---- 1920 ---- ---- ---- ---- 415.50 +10.70 404.80 1925 ---- ---- ---- ---- 412.30 +10.70 401.60 1930 ---- ---- ---- ---- 409.10 +10.60 398.50 1940 ---- ---- ---- ---- 402.80 +10.60 392.20 1950 ---- ---- ---- ---- 396.50 +10.40 386.10 1960 ---- ---- ---- ---- 390.30 +10.40 379.90 1970 ---- ---- ---- ---- 384.10 +10.30 373.80 1975 ---- ---- ---- ---- 381.00 +10.20 370.80 1980 ---- ---- ---- ---- 378.00 +10.20 367.80 1990 ---- ---- ---- ---- 371.90 +10.10 361.80 2000 ---- ---- ---- ---- 365.90 +10.00 355.90 2010 ---- ---- ---- ---- 360.00 +10.00 350.00 2015 ---- ---- ---- ---- 357.00 +9.90 347.10 2020 ---- ---- ---- ---- 354.10 +9.90 344.20 2025 ---- ---- ---- ---- 351.20 +9.80 341.40 2030 ---- ---- ---- ---- 348.30 +9.80 338.50 2035 ---- ---- ---- ---- 345.40 +9.70 335.70 2040 ---- ---- ---- ---- 342.60 +9.70 332.90 2045 ---- ---- ---- ---- 339.80 +9.60 330.20 2050 ---- ---- ---- ---- 337.00 +9.60 327.40 2055 ---- ---- ---- ---- 334.20 +9.50 324.70 2060 ---- ---- ---- ---- 331.50 +9.50 322.00 2065 ---- ---- ---- ---- 328.80 +9.40 319.40 2070 ---- ---- ---- ---- 326.20 +9.40 316.80 2075 ---- ---- ---- ---- 323.50 +9.30 314.20 2080 ---- ---- ---- ---- 320.90 +9.30 311.60 2085 ---- ---- ---- ---- 318.40 +9.30 309.10 2090 ---- ---- ---- ---- 315.80 +9.20 306.60 2095 ---- ---- ---- ---- 313.30 +9.10 304.20 2100 ---- ---- ---- ---- 310.90 +9.10 301.80 2105 ---- ---- ---- ---- 308.40 +9.00 299.40 2110 ---- ---- ---- ---- 306.10 +9.10 297.00 2115 ---- ---- ---- ---- 303.70 +9.00 294.70 2120 ---- ---- ---- ---- 301.40 +9.00 292.40 2125 ---- ---- ---- ---- 299.10 +8.90 290.20 2130 ---- ---- ---- ---- 296.80 +8.80 288.00 2135 ---- ---- ---- ---- 294.60 +8.80 285.80 2140 ---- ---- ---- ---- 292.40 +8.70 283.70 2145 ---- ---- ---- ---- 290.30 +8.70 281.60 2150 ---- ---- ---- ---- 288.20 +8.70 279.50 2155 ---- ---- ---- ---- 286.10 +8.60 277.50 2160 ---- ---- ---- ---- 284.00 +8.50 275.50 2165 ---- ---- ---- ---- 282.00 +8.50 273.50 2170 ---- ---- ---- ---- 280.00 +8.40 271.60 2175 ---- ---- ---- ---- 278.10 +8.50 269.60 2180 ---- ---- ---- ---- 276.10 +8.40 267.70 2185 ---- ---- ---- ---- 274.20 +8.30 265.90 2190 ---- ---- ---- ---- 272.40 +8.40 264.00 2195 ---- ---- ---- ---- 270.50 +8.30 262.20 2200 ---- ---- ---- ---- 268.70 +8.20 260.50 2205 ---- ---- ---- ---- 266.90 +8.20 258.70 2210 ---- ---- ---- ---- 265.10 +8.10 257.00 2215 ---- ---- ---- ---- 263.40 +8.10 255.30 2220 ---- ---- ---- ---- 261.70 +8.10 253.60 2225 ---- ---- ---- ---- 260.00 +8.00 252.00 2230 ---- ---- ---- ---- 258.40 +8.00 250.40 2235 ---- ---- ---- ---- 256.80 +8.00 248.80 2240 ---- ---- ---- ---- 255.20 +7.90 247.30 2245 ---- ---- ---- ---- 253.60 +7.80 245.80 2250 ---- ---- ---- ---- 252.10 +7.80 244.30 2255 ---- ---- ---- ---- 250.60 +7.70 242.90 2260 ---- ---- ---- ---- 249.20 +7.70 241.50 2265 ---- ---- ---- ---- 247.80 +7.70 240.10 2270 ---- ---- ---- ---- 246.40 +7.70 238.70 2275 ---- ---- ---- ---- 245.00 +7.60 237.40 2280 ---- ---- ---- ---- 243.70 +7.60 236.10 2285 ---- ---- ---- ---- 242.40 +7.50 234.90 2290 ---- ---- ---- ---- 241.20 +7.50 233.70 2295 ---- ---- ---- ---- 239.90 +7.40 232.50 2300 ---- ---- ---- ---- 238.70 +7.40 231.30 2305 ---- ---- ---- ---- 237.60 +7.40 230.20 2310 ---- ---- ---- ---- 236.40 +7.40 229.00 2315 ---- ---- ---- ---- 235.30 +7.40 227.90 2320 ---- ---- ---- ---- 234.20 +7.30 226.90 2325 ---- ---- ---- ---- 233.10 +7.30 225.80 2330 ---- ---- ---- ---- 232.10 +7.30 224.80 2335 ---- ---- ---- ---- 231.00 +7.20 223.80 2340 ---- ---- ---- ---- 230.00 +7.20 222.80 2345 ---- ---- ---- ---- 229.00 +7.10 221.90 2350 ---- ---- ---- ---- 228.00 +7.10 220.90 2355 ---- ---- ---- ---- 227.10 +7.10 220.00 2360 ---- ---- ---- ---- 226.10 +7.00 219.10 2365 ---- ---- ---- ---- 225.20 +7.00 218.20 2370 ---- ---- ---- ---- 224.30 +7.00 217.30 2375 ---- ---- ---- ---- 223.40 +7.00 216.40 2380 ---- ---- ---- ---- 222.50 +7.00 215.50 2385 ---- ---- ---- ---- 221.60 +6.90 214.70 2390 ---- ---- ---- ---- 220.70 +6.90 213.80 2395 ---- ---- ---- ---- 219.80 +6.80 213.00 2400 ---- ---- ---- ---- 219.00 +6.80 212.20 2405 ---- ---- ---- ---- 218.10 +6.80 211.30 2410 ---- ---- ---- ---- 217.30 +6.80 210.50 2415 ---- ---- ---- ---- 216.50 +6.80 209.70 2420 ---- ---- ---- ---- 215.60 +6.70 208.90 2425 ---- ---- ---- ---- 214.80 +6.60 208.20 2430 ---- ---- ---- ---- 214.00 +6.60 207.40 2435 ---- ---- ---- ---- 213.20 +6.60 206.60 2440 ---- ---- ---- ---- 212.50 +6.60 205.90 2445 ---- ---- ---- ---- 211.70 +6.60 205.10 2450 ---- ---- ---- ---- 210.90 +6.50 204.40 2455 ---- ---- ---- ---- 210.20 +6.60 203.60 2460 ---- ---- ---- ---- 209.40 +6.50 202.90 2465 ---- ---- ---- ---- 208.70 +6.50 202.20 2470 ---- ---- ---- ---- 207.90 +6.40 201.50 2475 ---- ---- ---- ---- 207.20 +6.40 200.80 2480 ---- ---- ---- ---- 206.50 +6.40 200.10 2485 ---- ---- ---- ---- 205.80 +6.40 199.40 2490 ---- ---- ---- ---- 205.10 +6.30 198.80 2495 ---- ---- ---- ---- 204.40 +6.30 198.10 2500 ---- ---- ---- ---- 203.70 +6.30 197.40 2505 ---- ---- ---- ---- 203.00 +6.20 196.80 2510 ---- ---- ---- ---- 202.40 +6.30 196.10 2515 ---- ---- ---- ---- 201.70 +6.20 195.50 2520 ---- ---- ---- ---- 201.00 +6.10 194.90 2525 ---- ---- ---- ---- 200.40 +6.20 194.20 2530 ---- ---- ---- ---- 199.80 +6.20 193.60 2540 ---- ---- ---- ---- 198.50 +6.10 192.40 2550 ---- ---- ---- ---- 197.30 +6.10 191.20 2560 ---- ---- ---- ---- 196.10 +6.00 190.10 2570 ---- ---- ---- ---- 194.90 +6.00 188.90 2575 ---- ---- ---- ---- 194.30 +5.90 188.40 2580 ---- ---- ---- ---- 193.70 +5.90 187.80 2590 ---- ---- ---- ---- 192.60 +5.90 186.70 2600 ---- ---- ---- ---- 191.50 +5.80 185.70 2610 ---- ---- ---- ---- 190.50 +5.90 184.60 2625 ---- ---- ---- ---- 188.90 +5.80 183.10 2650 ---- ---- ---- ---- 186.40 +5.70 180.70 2675 ---- ---- ---- ---- 184.00 +5.50 178.50 2700 ---- ---- ---- ---- 181.80 +5.50 176.30 2725 ---- ---- ---- ---- 179.70 +5.40 174.30 2750 ---- ---- ---- ---- 177.70 +5.30 172.40 2775 ---- ---- ---- ---- 175.90 +5.30 170.60 2800 ---- ---- ---- ---- 174.10 +5.10 169.00 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 2997 1250 ---- ---- ---- ---- .10 .00 .10 222 1275 ---- ---- ---- ---- .10 .00 .10 53 1300 .10 .10 .10 .10 .10 .00 999 .10 83 1325 .10 .10 .10 .10 .10 .00 25 .10 436 1350 ---- ---- ---- ---- .10 .00 .10 2076 1375 ---- ---- ---- ---- .10 .00 .10 369 1400 .10 .10 .10 .10 .10 .00 3 .10 751 1420 ---- ---- ---- ---- .20 +.10 .10 43 1425 ---- ---- ---- ---- .20 +.10 .10 386 1430 ---- ---- ---- ---- .20 +.10 .10 100 1440 ---- ---- ---- ---- .20 .00 .20 85 1450 ---- ---- ---- ---- .20 .00 .20 1901 1460 ---- ---- ---- ---- .20 .00 .20 18 1470 ---- ---- ---- ---- .20 .00 .20 61 1475 ---- ---- ---- ---- .20 .00 .20 10 207 1480 ---- ---- ---- ---- .20 .00 .20 10 170 1490 ---- ---- ---- ---- .20 .00 .20 20 110 1500 .20 .20 .20 .20 .20 .00 20 .20 210 5742 1510 ---- ---- ---- ---- .20 .00 .20 52 1515 ---- ---- ---- ---- .20 -.10 .30 20 1520 ---- ---- ---- ---- .20 -.10 .30 50 1525 ---- ---- ---- ---- .20 -.10 .30 218 1530 ---- ---- ---- ---- .20 -.10 .30 12 1535 ---- ---- ---- ---- .20 -.10 .30 21 1540 ---- ---- ---- ---- .20 -.10 .30 30 1545 ---- ---- ---- ---- .20 -.10 .30 38 1550 ---- ---- ---- ---- .20 -.10 .30 10 87 1555 .30 .30 .30 .30 .20 -.10 16 .30 30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- .30A .30A .20 -.20 .40 14 1570 ---- ---- .30A .30A .20 -.20 .40 1575 ---- ---- .30A .30A .20 -.20 .40 75 1580 ---- ---- .30A .30A .20 -.20 .40 71 1585 ---- ---- .30A .30A .30 -.10 .40 20 1590 ---- ---- .30A .30A .30 -.10 .40 1 1595 ---- ---- .40A .40A .30 -.20 .50 12 1600 ---- ---- .40A .40A .30 -.20 16 .50 51 1150 1605 ---- ---- .40A .40A .30 -.20 .50 27 1610 ---- ---- .40A .40A .30 -.20 .50 60 1615 .40 .40 .40 .40 .40 -.10 10 .50 20 1620 .40 .40 .40 .40 .40 -.10 21 .50 19 1625 ---- ---- .40A .40A .40 -.20 .60 216 1630 ---- ---- .40A .40A .40 -.20 .60 69 1635 .40 .40 .40 .40 .40 -.20 40 .60 51 1640 .40 .40 .40 .40 .40 -.20 20 .60 29 1645 ---- ---- .50A .50A .40 -.30 .70 182 1650 ---- ---- .50A .50A .50 -.20 .70 98 273 1655 ---- ---- .50A .50A .50 -.20 .70 63 1660 ---- ---- .50A .50A .50 -.30 .80 89 1665 ---- ---- .60A .60A .50 -.30 .80 100 1670 ---- ---- .60A .60A .50 -.30 .80 1 53 1675 ---- ---- .60A .60A .50 -.40 .90 3 229 1680 ---- ---- .70A .70A .60 -.30 .90 22 43 1685 ---- ---- .70A .70A .60 -.40 1.00 113 1690 1.00 1.10B .80A 1.10B .60 -.50 20 1.10 3 175 1695 ---- ---- .80A .80A .70 -.50 1.20 2 70 1700 1.20 1.30B .80 .80 .80 -.50 26 1.30 37 3990 1705 1.50 1.50 .90 .90 .80 -.60 159 1.40 34 62 1710 1.50 1.50 .90A .90A .90 -.60 3 1.50 1 59 1715 1.50 1.70B 1.00 1.00 1.00 -.60 4 1.60 1 116 1720 1.00 1.90B 1.00 1.00 1.10 -.70 1 1.80 182 1725 ---- 2.10B 1.20A 1.20A 1.20 -.70 1.90 4 163 1730 ---- 2.30B 1.30A 1.30A 1.30 -.80 1 2.10 43 61 1735 2.00 2.60B 1.40A 2.10B 1.40 -1.00 1 2.40 35 1740 2.40 2.90B 1.50A 1.50A 1.50 -1.10 1 2.60 501 563 1745 1.80 3.30B 1.70A 1.70A 1.60 -1.30 1 2.90 66 1750 2.80 3.70B 1.80A 1.90 1.80 -1.50 27 3.30 519 1254 1755 3.10 4.20B 2.00A 2.10 2.00 -1.60 3 3.60 5 40 1760 3.70 4.80B 2.20A 3.10B 2.30 -1.80 40 4.10 9 99 1765 3.90 5.40B 2.50A 2.50A 2.60 -2.00 31 4.60 103 118 1770 4.70 6.10B 2.80A 3.10B 2.90 -2.30 23 5.20 60 156 1775 6.50 6.90B 3.20A 3.50B 3.30 -2.50 417 5.80 76 696 1780 5.50 7.80B 3.60A 3.60A 3.70 -2.90 492 6.60 18 212 1785 6.50 8.80B 4.00A 4.00A 4.20 -3.20 455 7.40 42 750 1790 7.40 9.90B 4.50A 4.80A 4.80 -3.50 152 8.30 526 489 1795 10.80 11.20B 5.10A 5.10A 5.50 -3.90 87 9.40 138 341 1800 9.60 12.60B 5.90 6.50B 6.30 -4.30 338 10.60 995 2682 1805 13.80 14.20B 6.70A 6.70A 7.20 -4.70 56 11.90 155 437 1810 12.40 15.90B 7.60A 7.60A 8.30 -5.10 87 13.40 313 551 1815 13.90 17.90B 8.70 9.80B 9.40 -5.70 28 15.10 49 198 1820 14.90 20.00B 10.00 10.50A 10.80 -6.10 200 16.90 93 927 1825 16.50 22.30B 11.40A 12.00A 12.30 -6.70 149 19.00 35 1054 1830 19.60 24.80B 13.10 14.70B 14.00 -7.20 106 21.20 424 338 1835 20.60 27.50B 14.90A 16.70B 15.90 -7.70 157 23.60 161 234 1840 24.60 30.40B 17.00A 17.60A 18.10 -8.10 96 26.20 55 1274 1845 33.00 33.50B 19.30A 21.50B 20.40 -8.70 212 29.10 34 804 1850 28.70 36.90B 21.80A 24.10B 23.00 -9.10 70 32.10 44 2169 1855 31.90 40.40B 24.40A 24.40A 25.80 -9.60 24 35.40 9 1285 1860 43.90 44.10B 27.30A 30.20B 28.80 -10.00 21 38.80 11 847 1865 ---- 47.90B 30.30A 30.30A 32.00 -10.40 13 42.40 3 785 1870 34.50 52.00B 33.60A 37.10B 35.40 -10.80 10 46.20 24 969 1875 48.30 56.20B 37.10A 37.40A 39.00 -11.10 11 50.10 6 1571 1880 43.60 60.50B 40.70A 44.40B 42.70 -11.40 4 54.10 253 720 1885 ---- 64.80B 44.40A 44.40A 46.70 -11.60 8 58.30 2 613 1890 ---- 69.30B 48.40A 48.40A 50.70 -11.80 62.50 26 1003 1895 63.10 73.90B 52.40A 73.90B 54.90 -12.00 1 66.90 788 1900 76.00 78.50B 56.60A 58.40A 59.20 -12.20 17 71.40 59 2533 1905 ---- 82.60B 60.90A 60.90A 63.60 -12.40 1 76.00 1 704 1910 76.60 87.30B 65.30A 87.30B 68.10 -12.50 1 80.60 2 294 1915 88.10 92.10B 69.80A 88.80B 72.70 -12.60 5 85.30 1 1135 1920 ---- 96.90B 74.30A 74.30A 77.30 -12.70 90.00 980 1925 ---- 102.40B 79.00A 79.00A 82.00 -12.80 94.80 1 1988 1930 95.50 106.60B 84.10A 106.60B 86.70 -12.90 2 99.60 2 1191 1935 ---- 111.50B 88.80A 88.80A 91.50 -12.90 104.40 643 1940 ---- 116.40B 93.60A 93.60A 96.30 -12.90 109.20 1 375 1945 ---- 121.30B 98.40A 98.40A 101.10 -13.00 114.10 572 1950 108.90 126.90B 102.80A 102.80A 106.00 -13.00 1 119.00 8 501 1955 ---- 131.20B 108.10A 108.10A 110.90 -13.00 123.90 112 1960 126.10 136.20B 112.90A 112.90A 115.80 -13.00 1 128.80 334 1965 ---- 141.10B 117.80A 117.80A 120.70 -13.10 133.80 1 342 1970 ---- 146.10B 122.80A 122.80A 125.60 -13.10 138.70 70 1975 ---- 151.60B 127.20A 127.20A 130.50 -13.10 143.60 111 1980 ---- 156.00B 132.60A 132.60A 135.40 -13.20 148.60 172 1985 ---- 161.00B 137.50A 137.50A 140.40 -13.20 153.60 102 1990 ---- 166.00B 142.50A 142.50A 145.30 -13.20 158.50 522 1995 ---- 170.90B 147.40A 147.40A 150.30 -13.20 163.50 161 2000 158.00 176.50B 151.90A 151.90A 155.20 -13.30 2 168.50 405 2005 ---- 180.90B 157.30A 157.30A 160.20 -13.20 173.40 76 2010 ---- 185.90B 162.30A 162.30A 165.10 -13.30 178.40 74 2015 ---- 190.70B 167.20A 167.20A 170.10 -13.30 183.40 272 2020 ---- 195.70B 172.20A 172.20A 175.10 -13.20 188.30 303 2025 ---- 201.40B 176.60A 176.60A 180.00 -13.30 193.30 26 2030 ---- 205.70B 182.20A 182.20A 185.00 -13.30 198.30 26 2035 ---- 210.60B 187.10A 187.10A 190.00 -13.30 203.30 10 2040 ---- 215.60B 192.10A 192.10A 195.00 -13.30 208.30 3 2045 ---- 220.60B 197.10A 197.10A 199.90 -13.40 213.30 4 2050 ---- 226.30B 201.50A 201.50A 204.90 -13.40 1 218.30 77 2055 ---- 230.60B 207.10A 207.10A 209.90 -13.40 223.30 4 2060 ---- 235.60B 212.10A 212.10A 214.90 -13.40 228.30 27 2065 ---- 240.50B 217.10A 217.10A 219.90 -13.40 233.30 1 2070 ---- 245.50B 222.10A 222.10A 224.90 -13.30 238.20 128 2075 ---- 250.50B 226.40A 226.40A 229.80 -13.40 243.20 1 13 2080 ---- 255.50B 232.10A 232.10A 234.80 -13.40 248.20 48 2085 ---- 260.50B 237.10A 237.10A 239.80 -13.40 253.20 5 2090 ---- 265.50B 242.10A 242.10A 244.80 -13.40 258.20 1 2095 ---- 270.50B 247.00A 247.00A 249.80 -13.40 263.20 6 2100 ---- 275.50B 252.00A 252.00A 254.80 -13.40 268.20 2105 ---- 280.50B 257.00A 257.00A 259.80 -13.40 273.20 2110 ---- 285.50B 262.00A 262.00A 264.80 -13.40 278.20 2115 ---- 290.50B 267.00A 267.00A 269.80 -13.40 283.20 2 2120 ---- 295.50B 272.00A 272.00A 274.80 -13.40 288.20 1 2125 ---- 300.50B 277.00A 277.00A 279.80 -13.40 293.20 6 2130 ---- 305.50B 282.00A 282.00A 284.80 -13.40 298.20 2135 ---- 310.50B 287.00A 287.00A 289.80 -13.40 303.20 2140 ---- 315.50B 292.00A 292.00A 294.80 -13.40 308.20 2145 ---- 320.50B 297.00A 297.00A 299.80 -13.40 313.20 2150 ---- 325.50B 302.00A 302.00A 304.80 -13.40 318.20 2155 ---- 330.50B 307.00A 307.00A 309.80 -13.40 323.20 2160 ---- 335.50B 312.00A 312.00A 314.80 -13.40 328.20 2165 ---- 340.50B 317.00A 317.00A 319.80 -13.40 333.20 2170 ---- 345.50B 322.00A 322.00A 324.80 -13.40 338.20 2175 ---- 350.50B 327.00A 327.00A 329.80 -13.40 343.20 2180 ---- 355.50B 332.00A 332.00A 334.80 -13.40 348.20 2185 ---- 360.50B 337.00A 337.00A 339.80 -13.40 353.20 2190 ---- 365.50B 342.00A 342.00A 344.80 -13.40 358.20 2195 ---- 370.50B 347.00A 347.00A 349.80 -13.40 363.20 2200 ---- 375.50B 352.00A 352.00A 354.80 -13.40 368.20 2205 ---- 380.50B 357.00A 357.00A 359.80 -13.40 373.20 2210 ---- 385.50B 362.00A 362.00A 364.80 -13.40 378.20 2215 ---- 390.50B 367.00A 367.00A 369.80 -13.40 383.20 2220 ---- 395.50B 372.00A 372.00A 374.80 -13.40 388.20 2225 ---- 400.50B 377.00A 377.00A 379.80 -13.40 393.20 2230 ---- 405.50B 382.00A 382.00A 384.80 -13.40 398.20 2235 ---- 410.50B 386.90A 386.90A 389.80 -13.40 403.20 2240 ---- 415.50B 392.00A 392.00A 394.80 -13.40 408.20 2245 ---- 420.50B 397.00A 397.00A 399.80 -13.40 413.20 2250 ---- 425.50B 402.00A 402.00A 404.80 -13.40 418.20 2255 ---- 430.50B 407.00A 407.00A 409.80 -13.40 423.20 2260 ---- 435.50B 412.00A 412.00A 414.80 -13.40 428.20 2265 ---- 440.50B 417.00A 417.00A 419.80 -13.40 433.20 2270 ---- 445.50B 422.00A 422.00A 424.80 -13.40 438.20 2275 ---- 450.50B 427.00A 427.00A 429.80 -13.40 443.20 2280 ---- 455.40B 432.00A 432.00A 434.80 -13.40 448.20 2285 ---- 460.40B 437.00A 437.00A 439.80 -13.40 453.20 2290 ---- 465.40B 442.00A 442.00A 444.80 -13.40 458.20 2295 ---- 470.40B 446.90A 446.90A 449.80 -13.40 463.20 2300 ---- 475.50B 451.90A 451.90A 454.80 -13.40 468.20 2305 ---- 480.40B 456.90A 456.90A 459.80 -13.40 473.20 2310 ---- 485.40B 461.90A 461.90A 464.80 -13.40 478.20 2320 ---- 495.40B 471.90A 471.90A 474.80 -13.40 488.20 2325 ---- 500.40B 477.00A 477.00A 479.80 -13.40 493.20 2330 ---- 505.40B 481.90A 481.90A 484.80 -13.40 498.20 2340 ---- 515.40B 492.00A 492.00A 494.80 -13.40 508.20 2350 ---- 525.50B 502.00A 502.00A 504.80 -13.40 518.20 2360 ---- 535.50B 512.00A 512.00A 514.80 -13.40 528.20 2370 ---- 545.50B 522.00A 522.00A 524.80 -13.40 538.20 2375 ---- 550.50B 527.00A 527.00A 529.80 -13.40 543.20 2380 ---- 555.50B 532.00A 532.00A 534.80 -13.40 548.20 2390 ---- 565.40B 541.90A 541.90A 544.80 -13.40 558.20 2400 ---- 575.50B 552.00A 552.00A 554.80 -13.40 568.20 2410 ---- 585.40B 561.90A 561.90A 564.80 -13.40 578.20 2425 ---- 600.40B 577.00A 577.00A 579.80 -13.40 593.20 2450 ---- 625.50B 602.00A 602.00A 604.80 -13.40 618.20 2475 ---- 650.40B 627.00A 627.00A 629.80 -13.40 643.20 2500 ---- 675.50B 651.90A 651.90A 654.80 -13.40 668.20 2525 ---- 700.40B 677.00A 677.00A 679.80 -13.40 693.20 2550 ---- 725.40B 701.90A 701.90A 704.80 -13.40 718.20 2575 ---- 750.40B 727.00A 727.00A 729.80 -13.40 743.20 2600 ---- 775.50B 751.90A 751.90A 754.80 -13.40 768.20 2800 ---- 975.40B 951.90A 951.90A 954.80 -13.40 968.20 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 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 599 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 20 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 110 1160 ---- ---- ---- ---- .10 .00 .10 6 1170 ---- ---- ---- ---- .10 .00 .10 10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 13 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 13 1200 ---- ---- ---- ---- .10 .00 .10 100 1395 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 15 1225 ---- ---- ---- ---- .10 .00 .10 249 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 19 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 11 375 1255 ---- ---- ---- ---- .10 -.10 .20 1260 ---- ---- ---- ---- .10 -.10 .20 17 1265 ---- ---- ---- ---- .10 -.10 .20 1270 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 51 1280 ---- ---- ---- ---- .20 .00 .20 3 1285 ---- ---- ---- ---- .20 .00 .20 1290 .20 .20 .20 .20 .20 .00 37 .20 3 1295 ---- ---- ---- ---- .20 .00 .20 1300 .20 .20 .20 .20 .20 .00 20 .20 392 1305 ---- ---- ---- ---- .20 .00 .20 1 1310 ---- ---- ---- ---- .20 .00 .20 3 1315 ---- ---- ---- ---- .20 .00 .20 1320 ---- ---- ---- ---- .20 .00 .20 7 1325 ---- ---- ---- ---- .20 .00 .20 100 1981 1330 ---- ---- ---- ---- .20 .00 .20 1 1335 ---- ---- ---- ---- .20 .00 .20 10 1340 ---- ---- ---- ---- .20 .00 .20 30 1345 ---- ---- ---- ---- .20 .00 .20 30 1350 ---- ---- ---- ---- .20 .00 .20 2200 1355 ---- ---- ---- ---- .20 .00 .20 25 1360 ---- ---- ---- ---- .20 .00 .20 1365 ---- ---- ---- ---- .20 .00 .20 23 1370 ---- ---- ---- ---- .20 .00 .20 56 1375 ---- ---- ---- ---- .20 -.10 .30 742 1380 ---- ---- ---- ---- .20 -.10 .30 32 1385 ---- ---- ---- ---- .20 -.10 .30 12 1390 ---- ---- ---- ---- .20 -.10 .30 20 1395 ---- ---- ---- ---- .30 .00 .30 12 1400 ---- ---- ---- ---- .30 .00 .30 496 1405 ---- ---- ---- ---- .30 .00 .30 1410 ---- ---- ---- ---- .30 .00 .30 1415 ---- ---- ---- ---- .30 .00 .30 1420 ---- ---- ---- ---- .30 .00 .30 1425 ---- ---- ---- ---- .30 .00 .30 20 162 1430 ---- ---- ---- ---- .30 .00 .30 1435 ---- ---- ---- ---- .30 .00 .30 40 1440 ---- ---- ---- ---- .30 .00 .30 514 1445 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 1622 1455 ---- ---- ---- ---- .30 .00 .30 38 1460 .40 .40 .40 .40 .30 -.10 2 .40 2 1465 ---- ---- ---- ---- .30 -.10 .40 83 1470 ---- ---- ---- ---- .30 -.10 .40 4 1475 ---- ---- ---- ---- .30 -.10 .40 79 1480 ---- ---- ---- ---- .30 -.10 .40 15 18 1485 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .40 .00 .40 25 1495 ---- ---- ---- ---- .40 .00 .40 3 1500 .50 .50 .40A .40A .40 .00 4 .40 15 1666 1505 ---- ---- ---- ---- .40 .00 .40 11 1510 ---- ---- .40A .40A .40 -.10 .50 25 1515 ---- ---- ---- ---- .40 -.10 .50 40 1520 ---- ---- ---- ---- .40 -.10 .50 100 1525 ---- ---- ---- ---- .40 -.10 .50 210 1530 .40 .40 .40 .40 .40 -.10 1 .50 20 1535 ---- ---- ---- ---- .40 -.10 .50 1000 1540 ---- ---- .50A .50A .40 -.20 .60 3 1545 ---- ---- .50A .50A .50 -.10 .60 23 1550 ---- ---- .50A .50A .50 -.10 .60 39 3222 1555 ---- ---- .50A .50A .50 -.10 .60 59 1560 .50 .70 .50 .50A .50 -.20 2 .70 6 1565 ---- ---- .50A .50A .50 -.20 .70 1570 ---- ---- .60A .60A .50 -.20 .70 12 1575 ---- .80B .60A .80B .60 -.10 4 .70 490 1580 ---- ---- .60A .60A .60 -.20 .80 34 1585 ---- .90B .60A .90B .60 -.20 .80 12 52 1590 ---- ---- .70A .70A .60 -.30 8 .90 8 27 1595 ---- 1.00B .70A 1.00B .70 -.20 .90 2 1600 .70 .70 .70 .70 .70 -.30 28 1.00 1 1403 1605 ---- 1.10B .70A 1.10B .80 -.20 1.00 19 1610 ---- 1.20B .80A 1.20B .80 -.30 1.10 24 1615 ---- 1.20B .80A 1.20B .80 -.30 1.10 16 1620 ---- 1.30B .90A 1.30B .90 -.30 1.20 6 1625 ---- 1.40B 1.00A 1.00A .90 -.40 7 1.30 23 173 1630 ---- 1.50B 1.00A 1.00A 1.00 -.40 1.40 85 1635 ---- 1.60B 1.10A 1.60B 1.00 -.40 1.40 2 1640 1.10 1.70B 1.00 1.00 1.10 -.40 10 1.50 3 1645 2.00 2.00 1.20A 1.20A 1.20 -.40 3 1.60 11 59 1650 2.00 2.00 1.30A 1.30A 1.20 -.60 2 1.80 102 527 1655 2.00 2.20B 1.30A 1.30A 1.30 -.60 3 1.90 1 13 1660 2.00 2.30B 1.40A 2.30B 1.40 -.60 1 2.00 31 92 1665 2.00 2.50B 1.50A 2.50B 1.50 -.70 3 2.20 2 26 1670 2.30 2.70B 1.60A 1.60A 1.60 -.70 13 2.30 15 80 1675 3.00 3.00 1.70A 1.70A 1.70 -.80 43 2.50 37 1102 1680 1.80 3.20B 1.80 1.80 1.80 -.90 3 2.70 1 21 1685 2.80 3.50B 2.00A 2.00A 2.00 -.90 9 2.90 11 1690 2.20 3.80B 2.10A 2.10A 2.10 -1.10 2 3.20 30 1695 3.80 4.10B 2.30A 3.90B 2.30 -1.10 2 3.40 18 115 1700 4.30 4.50B 2.50 2.50 2.50 -1.20 80 3.70 210 5060 1705 ---- 4.90B 2.70A 2.70A 2.70 -1.30 4.00 187 1710 5.20 5.30B 2.90A 2.90A 3.00 -1.40 58 4.40 2 274 1715 5.80 5.90B 3.20 3.20 3.20 -1.60 265 4.80 2002 2032 1720 4.50 6.40B 3.40A 3.40A 3.50 -1.70 789 5.20 45 84 1725 6.60 7.00B 3.70A 6.70B 3.90 -1.80 14 5.70 797 1356 1730 4.40 7.60B 3.90 4.20B 4.20 -2.00 10 6.20 11 139 1735 6.80 8.30B 4.40A 4.40A 4.60 -2.20 14 6.80 2 610 1740 ---- 9.00B 4.80A 4.80A 5.10 -2.30 5 7.40 28 1121 1745 7.60 9.80B 5.30A 5.60 5.50 -2.60 25 8.10 2 33 1750 8.30 10.70B 5.80 6.10A 6.10 -2.70 1282 8.80 449 2614 1755 9.70 11.70B 6.40A 6.40A 6.70 -2.90 2 9.60 12 600 1760 9.50 12.70B 7.00 7.50B 7.30 -3.20 146 10.50 29 189 1765 10.50 13.80B 7.60A 8.30B 8.00 -3.50 27 11.50 32 268 1770 12.50 15.00B 8.40A 11.10B 8.80 -3.70 11 12.50 36 240 1775 12.80 16.30B 9.20A 9.20A 9.60 -4.00 189 13.60 503 1291 1780 13.90 17.60B 10.10A 10.60A 10.60 -4.20 179 14.80 742 563 1785 15.30 19.10B 11.10A 11.10A 11.60 -4.50 221 16.10 307 2350 1790 16.00 20.60B 12.10A 12.10A 12.70 -4.80 71 17.50 61 1153 1795 17.10 22.30B 13.30A 14.30B 13.90 -5.10 11 19.00 6 197 1800 19.50 24.10 14.50A 15.10A 15.10 -5.50 1869 20.60 1852 8891 1805 24.30 26.00B 15.80A 17.30B 16.50 -5.80 40 22.30 25 355 1810 26.80 27.90B 17.30A 17.30A 18.10 -6.10 33 24.20 70 792 1815 28.00 30.00B 18.90A 18.90A 19.70 -6.40 38 26.10 7 254 1820 26.40 32.30B 20.60A 20.60A 21.40 -6.80 212 28.20 29 574 1825 29.30 34.60B 22.40A 24.10B 23.30 -7.10 476 30.40 63 2339 1830 31.90 37.10B 24.30A 24.30A 25.30 -7.40 237 32.70 718 1226 1835 33.60 39.80B 26.40A 28.40B 27.50 -7.70 1052 35.20 82 1246 1840 33.40 42.50B 28.60A 30.90B 29.70 -8.00 235 37.70 20 1002 1845 31.30 45.40B 31.00A 33.30B 32.10 -8.40 4 40.50 177 1570 1850 46.90 48.50B 33.50 34.40A 34.70 -8.60 304 43.30 29 3244 1855 ---- 51.70B 36.20A 36.20A 37.40 -9.00 2 46.40 15 485 1860 55.10 55.10 38.90A 41.60B 40.20 -9.30 4 49.50 5 529 1865 51.90 58.40B 41.80A 44.80B 43.20 -9.60 15 52.80 291 1870 60.00 62.00B 44.90A 44.90A 46.30 -9.80 6 56.10 2 878 1875 55.50 65.60B 48.10A 56.20B 49.60 -10.10 46 59.70 10 2502 1880 58.80 69.40B 51.40A 54.70B 53.00 -10.30 9 63.30 1 1154 1885 55.90 73.20B 54.80A 58.10B 56.40 -10.60 1 67.00 2 276 1890 73.20 77.10B 58.30A 58.30A 60.10 -10.70 1 70.80 1 1222 1895 69.90 81.20B 61.90A 81.20B 63.80 -10.90 1 74.70 627 1900 76.10 85.30B 65.70A 69.30B 67.60 -11.10 153 78.70 20 5211 1905 ---- 89.40B 69.50A 69.50A 71.50 -11.30 82.80 372 1910 ---- 93.70B 73.40A 73.40A 75.50 -11.40 28 86.90 19 410 1915 ---- 98.00B 77.40A 77.40A 79.60 -11.50 6 91.10 1 282 1920 82.50 102.40B 81.50A 85.80B 83.80 -11.60 1 95.40 536 1925 ---- 106.80B 85.70A 85.70A 88.00 -11.80 3 99.80 1 1561 1930 97.40 111.30B 89.90A 100.20B 92.30 -11.90 16 104.20 725 1935 100.10 115.90B 94.20A 94.20A 96.70 -12.00 1 108.70 336 1940 112.10 120.50B 98.50A 112.70B 101.10 -12.10 1 113.20 223 1945 104.40 125.10B 102.90A 107.70B 105.60 -12.10 6 117.70 390 1950 115.70 129.80B 107.40A 118.20B 110.10 -12.20 151 122.30 1841 1955 ---- 134.20B 111.90A 111.90A 114.70 -12.30 127.00 300 1960 ---- 138.10B 116.50A 116.50A 119.30 -12.30 131.60 313 1965 ---- 142.80B 121.00A 121.00A 123.90 -12.40 136.30 283 1970 ---- 148.00B 125.70A 125.70A 128.60 -12.40 2 141.00 1654 1975 134.50 153.50B 130.30A 139.00B 133.30 -12.50 6 145.80 2 1296 1980 ---- 157.10B 135.90A 135.90A 138.00 -12.50 150.50 198 1985 ---- 162.00B 140.60A 140.60A 142.70 -12.60 155.30 224 1990 ---- 167.20B 145.00A 145.00A 147.50 -12.60 160.10 624 1995 ---- 171.60B 150.10A 150.10A 152.30 -12.70 165.00 370 2000 ---- 177.70B 154.00A 154.00A 157.10 -12.70 9 169.80 6 1303 2005 ---- 181.40B 159.70A 159.70A 161.90 -12.80 174.70 353 2010 ---- 186.30B 164.50A 164.50A 166.70 -12.80 179.50 30 277 2015 ---- 191.60B 169.00A 169.00A 171.50 -12.90 184.40 649 2020 ---- 196.10B 174.20A 174.20A 176.40 -12.90 189.30 80 2025 ---- 202.10B 178.10A 178.10A 181.30 -12.90 194.20 20 354 2030 ---- 205.90B 183.90A 183.90A 186.10 -13.00 199.10 10 375 2035 ---- 210.80B 188.80A 188.80A 191.00 -13.00 204.00 157 2040 ---- 215.80B 193.70A 193.70A 195.90 -13.00 208.90 98 2045 ---- 220.70B 198.60A 198.60A 200.80 -13.00 213.80 14 2050 ---- 226.80B 202.50A 202.50A 205.70 -13.10 218.80 199 2055 ---- 230.60B 208.40A 208.40A 210.60 -13.10 223.70 26 2060 ---- 235.50B 213.30A 213.30A 215.60 -13.10 228.70 87 2065 ---- 240.50B 218.20A 218.20A 220.50 -13.10 233.60 6 2070 ---- 245.50B 223.10A 223.10A 225.40 -13.20 238.60 62 2075 ---- 251.50B 227.10A 227.10A 230.40 -13.10 243.50 2 295 2080 ---- 255.40B 233.00A 233.00A 235.30 -13.20 248.50 35 2085 ---- 260.40B 238.00A 238.00A 240.20 -13.20 253.40 222 2090 ---- 265.30B 243.10A 243.10A 245.20 -13.20 258.40 119 2095 ---- 270.30B 247.90A 247.90A 250.20 -13.20 263.40 46 2100 272.30 276.40B 251.80A 257.40B 255.10 -13.20 8 268.30 639 2105 ---- 280.30B 257.80A 257.80A 260.10 -13.20 273.30 2 2110 ---- 285.20B 262.70A 262.70A 265.00 -13.30 278.30 82 2115 ---- 290.20B 267.70A 267.70A 270.00 -13.30 283.30 15 2120 ---- 295.10B 272.70A 272.70A 275.00 -13.30 288.30 11 2125 297.20 301.30B 276.60A 276.60A 280.00 -13.30 5 293.30 2130 ---- 305.00B 282.60A 282.60A 284.90 -13.30 298.20 24 2135 ---- 310.00B 287.60A 287.60A 289.90 -13.30 303.20 5 2140 ---- 315.00B 292.60A 292.60A 294.90 -13.30 308.20 8 2145 ---- 320.00B 297.60A 297.60A 299.90 -13.30 313.20 3 2150 304.20 325.60B 301.40A 302.40A 304.90 -13.30 3 318.20 16 2155 ---- 330.00B 307.50A 307.50A 309.80 -13.40 323.20 3 2160 ---- 335.00B 312.50A 312.50A 314.80 -13.40 328.20 1 2165 ---- 339.90B 317.50A 317.50A 319.80 -13.40 333.20 2170 ---- 344.90B 322.50A 322.50A 324.80 -13.40 338.20 1 2175 ---- 349.90B 326.40A 326.40A 329.80 -13.40 343.20 1 2180 ---- 354.90B 332.50A 332.50A 334.80 -13.40 348.20 2 2185 ---- 360.40B 337.10A 337.10A 339.80 -13.40 353.20 2190 ---- 365.40B 342.10A 342.10A 344.80 -13.40 358.20 2195 ---- 370.40B 347.00A 347.00A 349.80 -13.40 363.20 2200 ---- 375.40B 352.00A 352.00A 354.80 -13.40 368.20 2205 ---- 380.30B 357.00A 357.00A 359.80 -13.40 373.20 2210 ---- 385.30B 362.00A 362.00A 364.80 -13.40 378.20 2215 ---- 390.30B 367.10A 367.10A 369.80 -13.40 383.20 2220 ---- 395.30B 372.00A 372.00A 374.80 -13.40 388.20 2225 ---- 400.30B 377.00A 377.00A 379.80 -13.40 393.20 2230 ---- 405.30B 382.00A 382.00A 384.80 -13.40 398.20 2235 ---- 410.30B 387.00A 387.00A 389.80 -13.40 403.20 2240 ---- 415.30B 392.00A 392.00A 394.80 -13.40 408.20 2245 ---- 420.30B 397.00A 397.00A 399.80 -13.40 413.20 2250 ---- 425.40B 402.00A 402.00A 404.80 -13.40 418.20 1 2255 ---- 430.30B 407.10A 407.10A 409.80 -13.40 423.20 2260 ---- 435.30B 412.00A 412.00A 414.80 -13.40 428.20 2265 ---- 440.30B 417.00A 417.00A 419.80 -13.40 433.20 2270 ---- 445.30B 422.10A 422.10A 424.80 -13.40 438.20 2275 ---- 450.40B 427.00A 427.00A 429.80 -13.40 443.20 2280 ---- 455.40B 432.10A 432.10A 434.80 -13.40 448.20 2285 ---- 460.40B 437.10A 437.10A 439.80 -13.40 453.20 2290 ---- 465.40B 442.10A 442.10A 444.80 -13.40 458.20 2295 ---- 470.30B 447.10A 447.10A 449.80 -13.40 463.20 2300 ---- 475.40B 452.00A 452.00A 454.80 -13.40 468.20 2305 ---- 480.30B 457.10A 457.10A 459.80 -13.40 473.20 2310 ---- 485.30B 462.10A 462.10A 464.80 -13.40 478.20 2315 ---- 490.30B 467.00A 467.00A 469.80 -13.40 483.20 2320 ---- 495.30B 472.00A 472.00A 474.80 -13.40 488.20 2325 ---- 500.30B 477.10A 477.10A 479.80 -13.40 493.20 2330 ---- 505.30B 482.10A 482.10A 484.80 -13.40 498.20 2335 ---- 510.30B 487.00A 487.00A 489.80 -13.40 503.20 2340 ---- 515.30B 492.10A 492.10A 494.80 -13.40 508.20 2345 ---- 520.20B 497.10A 497.10A 499.80 -13.40 513.20 2350 ---- 525.20B 502.00A 502.00A 504.80 -13.40 518.20 2360 ---- 535.30B 512.10A 512.10A 514.80 -13.40 528.20 2370 ---- 545.30B 522.00A 522.00A 524.80 -13.40 538.20 2375 ---- 550.30B 527.00A 527.00A 529.80 -13.40 543.20 2380 ---- 555.30B 532.00A 532.00A 534.80 -13.40 548.20 2390 ---- 565.30B 542.10A 542.10A 544.80 -13.40 558.20 2400 ---- 575.30B 552.00A 552.00A 554.80 -13.40 568.20 2410 ---- 585.30B 562.00A 562.00A 564.80 -13.40 578.20 2420 ---- 595.30B 572.10A 572.10A 574.80 -13.40 588.20 2425 ---- 600.30B 577.10A 577.10A 579.80 -13.40 593.20 2430 ---- 605.30B 582.10A 582.10A 584.80 -13.40 598.20 2440 ---- 615.30B 592.00A 592.00A 594.80 -13.40 608.20 2450 613.90 625.30B 602.10A 625.30B 604.80 -13.40 2 618.20 2 258 2475 ---- 650.30B 627.10A 627.10A 629.80 -13.40 643.20 2490 ---- 665.30B 642.00A 642.00A 644.80 -13.40 658.20 2500 663.20 675.30B 652.00A 656.40B 654.80 -13.40 9 668.20 70 2525 ---- 700.30B 677.10A 677.10A 679.80 -13.40 693.20 2550 ---- 725.30B 702.10A 702.10A 704.80 -13.40 718.20 2575 ---- 750.30B 727.10A 727.10A 729.80 -13.40 743.20 2600 ---- 775.30B 752.10A 752.10A 754.80 -13.40 768.20 2625 ---- 800.30B 777.10A 777.10A 779.80 -13.40 793.20 2650 ---- 825.30B 802.10A 802.10A 804.80 -13.40 818.20 2700 ---- 875.30B 852.00A 852.00A 854.80 -13.40 868.20 2750 ---- 925.20B 902.10A 902.10A 904.80 -13.40 918.20 2800 ---- 975.30B 952.10A 952.10A 954.80 -13.40 968.20 2900 ---- 1075.20B 1052.10A 1052.10A 1054.80 -13.40 1068.20 3000 ---- 1175.20B 1152.10A 1152.10A 1154.80 -13.40 1168.20 3100 ---- 1275.20B 1252.10A 1252.10A 1254.80 -13.40 1268.20 3200 ---- 1375.20B 1352.10A 1352.10A 1354.80 -13.40 1368.20 3400 ---- 1575.10B 1552.10A 1552.10A 1554.80 -13.40 1568.20 3600 ---- 1775.10B 1752.20A 1752.20A 1754.80 -13.40 1768.20 3800 ---- 1975.10B 1952.20A 1952.20A 1954.80 -13.40 1968.20 4000 ---- 2175.00B 2152.30A 2152.30A 2154.80 -13.40 2168.20 93 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 95 1275 ---- ---- ---- ---- .20 -.10 .30 57 1300 ---- ---- ---- ---- .30 .00 1 .30 48 99 1325 ---- ---- ---- ---- .30 .00 .30 1 1350 ---- ---- ---- ---- .30 -.10 .40 105 1375 ---- ---- ---- ---- .40 .00 5 .40 14 64 1400 .40 .40 .40 .40 .40 -.10 15 .50 3982 1425 ---- ---- ---- ---- .40 -.10 .50 28 1430 ---- ---- ---- ---- .40 -.10 .50 22 1440 ---- ---- ---- ---- .40 -.10 .50 19 1450 ---- ---- ---- ---- .40 -.10 .50 100 1460 ---- ---- ---- ---- .40 -.10 .50 5 1470 ---- ---- ---- ---- .40 -.10 .50 26 1475 ---- ---- ---- ---- .40 -.10 .50 3 1480 ---- ---- .50A .50A .40 -.20 .60 1 1490 ---- ---- .50A .50A .50 -.10 .60 32 1500 ---- ---- .50A .50A .50 -.10 .60 3 266 1510 ---- ---- .50A .50A .50 -.10 .60 41 1520 ---- ---- .60A .60A .50 -.20 .70 1 9 1525 ---- ---- .60A .60A .50 -.20 .70 54 113 1530 ---- ---- .60A .60A .60 -.10 .70 2 9 1535 ---- ---- .60A .60A .60 -.10 .70 1540 ---- ---- .70A .70A .60 -.20 1 .80 1545 ---- ---- .70A .70A .60 -.20 .80 1550 ---- ---- .70A .70A .70 -.10 2 .80 87 1555 ---- ---- .70A .70A .70 -.20 .90 1560 ---- ---- .80A .80A .70 -.20 .90 1565 ---- ---- .80A .80A .70 -.30 1.00 1570 ---- 1.10B .80A 1.10B .80 -.20 1.00 10 1575 ---- ---- .90A .90A .80 -.30 1.10 71 1580 ---- 1.20B .90A 1.20B .90 -.20 5 1.10 5 13 1585 ---- 1.30B 1.00A 1.30B .90 -.30 1.20 9 1590 ---- 1.30B 1.00A 1.30B .90 -.30 1.20 1 1595 ---- 1.40B 1.10A 1.40B 1.00 -.30 1.30 3 1600 1.40 1.50B 1.10A 1.10A 1.10 -.30 7 1.40 7 194 1605 1.30 1.60B 1.20A 1.20A 1.10 -.40 2 1.50 6 1610 ---- 1.70B 1.20A 1.70B 1.20 -.40 1.60 2 2 1615 ---- 1.80B 1.30A 1.80B 1.20 -.50 1.70 1620 ---- 2.00B 1.40A 2.00B 1.30 -.50 2 1.80 534 1625 1.40 2.10B 1.40 1.40 1.40 -.50 25 1.90 77 1630 ---- 2.30B 1.50A 2.30B 1.50 -.50 2.00 1 24 1635 ---- 2.40B 1.60A 1.60A 1.60 -.60 2.20 11 1640 2.20 2.60B 1.70A 2.60B 1.70 -.60 3 2.30 5 15 1645 ---- 2.70B 1.80A 1.80A 1.80 -.70 2.50 1 1650 2.00 2.90B 1.80 1.80 1.90 -.70 9 2.60 17 937 1655 ---- 3.30B 2.10A 2.10A 2.00 -.80 2.80 5 1660 2.90 3.40B 2.20A 2.20A 2.10 -.90 2 3.00 2 1665 3.90 3.90 2.30A 2.30A 2.30 -.90 11 3.20 4 13 1670 3.40 3.90B 2.50A 3.40B 2.50 -.90 3 3.40 8 31 1675 3.50 4.20B 2.70 2.70 2.60 -1.10 22 3.70 6 74 1680 3.00 4.60B 2.90A 2.90A 2.80 -1.10 12 3.90 4 15 1685 4.00 5.00B 3.00A 3.00A 3.00 -1.20 4 4.20 3 11 1690 ---- 5.30B 3.30A 3.30A 3.20 -1.30 2 4.50 1 18 1695 ---- 5.70B 3.50A 3.50A 3.50 -1.30 1 4.80 4 15 1700 5.00 6.10B 3.70 3.80B 3.80 -1.40 55 5.20 11 686 1705 5.10 6.60B 4.00A 4.00A 4.10 -1.50 4 5.60 7 1710 4.40 7.10B 4.30A 4.30A 4.40 -1.60 1 6.00 3 24 1715 7.30 7.60B 4.60A 7.40B 4.70 -1.70 1 6.40 63 1720 7.70 8.20B 5.00A 5.00A 5.10 -1.80 8 6.90 3 40 1725 5.30 8.90B 5.30 5.50B 5.50 -2.00 6 7.50 13 286 1730 9.10 9.50B 5.80A 6.10B 5.90 -2.10 23 8.00 2 27 1735 9.50 10.20B 6.20 6.40B 6.40 -2.20 307 8.60 313 363 1740 8.80 11.00B 6.70A 6.70A 6.90 -2.40 82 9.30 77 1745 11.30 11.80B 7.20A 7.20A 7.40 -2.60 26 10.00 1 30 1750 12.80 12.80 7.80A 7.80A 8.00 -2.80 83 10.80 45 1438 1755 9.70 13.60B 8.40A 9.60B 8.70 -2.90 10 11.60 5 85 1760 14.00 14.60B 9.10A 9.50B 9.40 -3.10 96 12.50 3 105 1765 10.20 15.60B 9.80A 10.10A 10.10 -3.30 11 13.40 4 96 1770 ---- 16.70B 10.60A 10.60A 10.90 -3.50 14 14.40 1 328 1775 17.10 17.90B 11.40A 12.00B 11.80 -3.70 77 15.50 23 2611 1780 13.70 19.20B 12.30A 12.30A 12.70 -3.90 12 16.60 2 167 1785 ---- 20.60B 13.20A 13.20A 13.60 -4.30 2 17.90 348 397 1790 21.30 22.00B 14.20A 14.20A 14.70 -4.50 20 19.20 51 216 1795 19.50 23.50B 15.30A 15.30A 15.80 -4.70 6 20.50 6 732 1800 20.30 25.10B 16.50A 17.10A 17.00 -5.00 1313 22.00 23 2551 1805 22.30 26.80B 17.80A 17.80A 18.30 -5.20 19 23.50 2 375 1810 24.00 28.50B 19.10A 19.10A 19.60 -5.60 29 25.20 2 846 1815 ---- 30.40B 20.50A 20.50A 21.10 -5.80 13 26.90 32 219 1820 24.40 32.40B 22.00A 22.00A 22.60 -6.10 39 28.70 16 303 1825 29.50 34.40B 23.60A 23.60A 24.30 -6.30 64 30.60 1217 2058 1830 ---- 36.50B 25.30A 25.30A 26.00 -6.60 6 32.60 166 1835 39.00 39.00 27.10A 28.90B 27.90 -6.90 17 34.80 360 1840 30.00 41.10B 29.00A 30.70B 29.90 -7.10 19 37.00 11 1020 1845 32.10 43.60B 31.10A 31.10A 31.90 -7.40 1 39.30 117 1850 40.80 46.30B 33.20A 33.20A 34.10 -7.60 66 41.70 704 3721 1855 44.70 48.90B 35.40A 35.40A 36.40 -7.90 23 44.30 153 501 1860 ---- 51.80B 37.80A 37.80A 38.80 -8.10 8 46.90 4024 1865 46.40 54.70B 40.20A 47.00B 41.30 -8.40 17 49.70 352 1870 44.00 57.60B 42.80A 42.80A 43.90 -8.60 7 52.50 857 1875 54.40 60.70B 45.40A 52.70B 46.60 -8.90 16 55.50 1 2341 1880 48.20 63.90B 48.20 50.70B 49.40 -9.20 3 58.60 1 500 1885 ---- 67.20B 51.10A 51.10A 52.40 -9.40 2 61.80 112 1890 63.40 70.60B 54.10A 70.60B 55.40 -9.60 2 65.00 204 1895 63.80 74.10B 57.20A 69.50B 58.50 -9.90 5 68.40 701 1900 67.10 77.70B 60.60A 60.60A 61.80 -10.10 29 71.90 4 2105 1905 ---- 81.30B 63.90A 63.90A 65.10 -10.30 3 75.40 32 77 1910 74.00 85.00B 67.10A 80.20B 68.60 -10.40 3 79.00 154 1915 ---- 88.90B 70.60A 70.60A 72.10 -10.70 82.80 207 1920 84.00 92.70B 74.20A 92.70B 75.70 -10.90 26 86.60 198 1925 ---- 96.70B 77.90A 77.90A 79.40 -11.00 90.40 14 1260 1930 ---- 100.70B 81.60A 81.60A 83.20 -11.20 94.40 164 1935 ---- 104.80B 85.40A 85.40A 87.00 -11.30 98.30 655 1940 ---- 108.90B 89.30A 89.30A 91.00 -11.40 102.40 182 1945 ---- 113.10B 93.30A 93.30A 95.00 -11.50 106.50 32 1950 ---- 117.30B 97.20A 97.20A 99.00 -11.70 110.70 537 1955 ---- 121.60B 101.30A 101.30A 103.10 -11.80 114.90 364 1960 ---- 125.90B 105.40A 105.40A 107.30 -11.90 119.20 272 1965 ---- 130.30B 109.60A 109.60A 111.50 -12.00 123.50 317 1970 ---- 134.80B 113.80A 113.80A 115.80 -12.00 127.80 135 1975 ---- 139.20B 118.10A 118.10A 120.10 -12.20 132.30 1 548 1980 ---- 143.70B 122.40A 122.40A 124.50 -12.20 136.70 2 13 1985 ---- 148.30B 126.80A 126.80A 128.90 -12.30 141.20 71 1990 ---- 152.90B 131.20A 131.20A 133.40 -12.30 145.70 221 1995 ---- 157.50B 135.60A 135.60A 137.90 -12.30 150.20 80 2000 ---- 162.10B 140.10A 140.10A 142.40 -12.40 154.80 729 2005 ---- 166.80B 144.60A 144.60A 146.90 -12.50 159.40 295 2010 ---- 171.40B 149.10A 149.10A 151.50 -12.50 164.00 69 2015 ---- 175.90B 153.70A 153.70A 156.10 -12.60 168.70 103 2020 ---- 179.70B 158.30A 158.30A 160.70 -12.70 173.40 43 2025 ---- 185.60B 162.90A 162.90A 165.40 -12.70 178.10 120 2030 ---- 189.20B 167.50A 167.50A 170.10 -12.70 182.80 12 2035 ---- 194.00B 172.20A 172.20A 174.80 -12.70 187.50 35 2040 ---- 198.70B 176.90A 176.90A 179.50 -12.80 192.30 11 2045 ---- 203.50B 182.70A 182.70A 184.20 -12.90 197.10 2050 ---- 209.50B 186.30A 186.30A 189.00 -12.90 201.90 112 2055 ---- 213.20B 192.30A 192.30A 193.80 -12.80 206.60 3 2060 ---- 218.00B 196.90A 196.90A 198.50 -12.90 211.40 31 2065 ---- 222.80B 201.60A 201.60A 203.30 -13.00 216.30 6 2070 ---- 227.70B 206.40A 206.40A 208.10 -13.00 221.10 67 2075 ---- 233.80B 210.20A 210.20A 213.00 -12.90 225.90 111 2080 ---- 237.40B 216.10A 216.10A 217.80 -13.00 230.80 13 2085 ---- 242.30B 221.00A 221.00A 222.60 -13.10 235.70 10 2090 ---- 247.20B 225.70A 225.70A 227.50 -13.10 240.60 2095 ---- 252.10B 230.70A 230.70A 232.30 -13.20 245.50 35 2100 256.50 258.20B 234.40A 234.40A 237.20 -13.20 1 250.40 93 2105 ---- 261.90B 240.40A 240.40A 242.10 -13.20 255.30 2110 ---- 266.80B 245.20A 245.20A 247.00 -13.20 260.20 2115 ---- 271.80B 250.00A 250.00A 251.90 -13.20 265.10 30 2120 ---- 276.70B 254.90A 254.90A 256.80 -13.20 270.00 2 2125 281.10 282.90B 258.80A 264.00B 261.70 -13.20 3 274.90 17 2130 ---- 286.60B 264.70A 264.70A 266.60 -13.20 279.80 2135 ---- 291.50B 269.60A 269.60A 271.50 -13.20 284.70 2140 ---- 296.50B 274.50A 274.50A 276.40 -13.30 289.70 2145 ---- 301.40B 279.50A 279.50A 281.30 -13.30 294.60 2 2150 ---- 307.60B 283.30A 283.30A 286.30 -13.30 299.60 7 2155 ---- 311.30B 289.30A 289.30A 291.20 -13.30 304.50 1 2160 ---- 316.30B 294.30A 294.30A 296.10 -13.40 309.50 2165 ---- 321.30B 299.20A 299.20A 301.10 -13.30 314.40 2170 ---- 326.20B 304.10A 304.10A 306.00 -13.40 319.40 2175 ---- 332.40B 308.00A 308.00A 311.00 -13.40 324.40 3 2180 ---- 336.20B 314.00A 314.00A 315.90 -13.40 329.30 1 2185 ---- 341.00B 319.00A 319.00A 320.90 -13.40 334.30 2190 ---- 346.00B 324.00A 324.00A 325.80 -13.50 339.30 2195 ---- 350.80B 329.00A 329.00A 330.80 -13.50 344.30 1 2200 ---- 357.30B 332.70A 332.70A 335.80 -13.50 10 349.30 10 2205 ---- 360.80B 338.90A 338.90A 340.70 -13.50 354.20 2210 ---- 365.70B 343.80A 343.80A 345.70 -13.50 359.20 2215 ---- 370.70B 348.80A 348.80A 350.70 -13.50 364.20 2220 ---- 375.70B 353.90A 353.90A 355.70 -13.50 369.20 2225 ---- 381.70B 357.60A 357.60A 360.70 -13.50 374.20 1 2230 ---- 385.70B 363.80A 363.80A 365.60 -13.60 379.20 2235 ---- 390.70B 368.80A 368.80A 370.60 -13.60 384.20 2240 ---- 395.70B 373.80A 373.80A 375.60 -13.60 389.20 2245 ---- 400.60B 378.80A 378.80A 380.60 -13.60 394.20 2250 ---- 406.20B 382.50A 382.50A 385.60 -13.60 399.20 2255 ---- 410.60B 388.60A 388.60A 390.60 -13.60 404.20 2260 ---- 415.60B 393.70A 393.70A 395.60 -13.60 409.20 2265 ---- 420.60B 398.70A 398.70A 400.60 -13.60 414.20 2270 ---- 425.60B 403.70A 403.70A 405.60 -13.60 419.20 2275 ---- 430.60B 408.70A 408.70A 410.60 -13.60 424.20 2280 ---- 435.60B 413.70A 413.70A 415.60 -13.60 429.20 2285 ---- 440.60B 418.70A 418.70A 420.60 -13.60 434.20 2290 ---- 445.60B 423.70A 423.70A 425.60 -13.60 439.20 2295 ---- 450.60B 428.70A 428.70A 430.60 -13.60 444.20 2300 ---- 456.20B 433.10A 433.10A 435.60 -13.60 449.20 2305 ---- 460.60B 438.70A 438.70A 440.60 -13.60 454.20 2310 ---- 465.60B 443.70A 443.70A 445.60 -13.60 459.20 2315 ---- 470.50B 448.70A 448.70A 450.60 -13.60 464.20 2320 ---- 475.50B 453.70A 453.70A 455.60 -13.60 469.20 2325 ---- 480.50B 458.70A 458.70A 460.60 -13.60 474.20 2330 ---- 485.50B 463.70A 463.70A 465.60 -13.60 479.20 2340 ---- 495.50B 473.70A 473.70A 475.60 -13.60 489.20 2350 495.80 506.10B 483.10A 506.10B 485.60 -13.60 1 499.20 3 2360 ---- 515.50B 493.70A 493.70A 495.60 -13.60 509.20 2370 ---- 525.50B 503.70A 503.70A 505.60 -13.60 519.20 2375 ---- 530.50B 508.70A 508.70A 510.60 -13.60 524.20 2380 ---- 535.50B 513.70A 513.70A 515.60 -13.60 529.20 2390 ---- 545.50B 523.70A 523.70A 525.60 -13.60 539.20 2400 ---- 556.10B 533.10A 533.10A 535.60 -13.60 549.20 2410 ---- 565.50B 543.70A 543.70A 545.60 -13.60 559.20 2420 ---- 575.50B 553.70A 553.70A 555.60 -13.60 569.20 2425 ---- 580.50B 558.70A 558.70A 560.60 -13.60 574.20 2430 ---- 585.50B 563.70A 563.70A 565.60 -13.60 579.20 2450 ---- 606.10B 583.10A 583.10A 585.60 -13.60 599.20 2475 ---- 630.50B 608.70A 608.70A 610.60 -13.60 624.20 2500 ---- 656.10B 633.10A 633.10A 635.60 -13.60 649.20 1 2525 ---- 680.50B 658.70A 658.70A 660.60 -13.60 674.20 2550 ---- 706.10B 683.20A 683.20A 685.60 -13.60 699.20 2575 ---- 730.40B 708.70A 708.70A 710.60 -13.60 724.20 2600 ---- 756.10B 733.20A 733.20A 735.60 -13.60 749.20 2625 ---- 780.40B 758.80A 758.80A 760.60 -13.60 774.20 2700 ---- 856.00B 833.20A 833.20A 835.60 -13.60 849.20 3000 ---- 1156.00B 1133.20A 1133.20A 1135.60 -13.60 1 1149.20 3 2 3500 ---- 1655.80B 1633.30A 1633.30A 1635.60 -13.60 1649.20 4000 ---- 2155.70B 2133.40A 2133.40A 2135.60 -13.60 2149.20 17 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 111 1275 ---- ---- ---- ---- .30 -.10 .40 37 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .30 -.10 .40 71 1350 ---- ---- ---- ---- .40 .00 .40 12 254 1375 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .40 -.10 .50 2 347 1425 ---- ---- ---- ---- .50 -.10 .60 1430 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .50 -.10 .60 25 1460 ---- ---- .60A .60A .50 -.20 .70 1 1470 ---- ---- ---- ---- .60 -.10 .70 1475 ---- ---- .70A .70A .60 -.20 .80 1480 ---- ---- .70A .70A .60 -.20 .80 1 1490 ---- ---- ---- ---- .70 -.10 .80 2 1500 ---- ---- .80A .80A .70 -.20 .90 3 1510 ---- ---- .90A .90A .70 -.30 1.00 3 1520 ---- ---- .90A .90A .80 -.30 1.10 1525 ---- ---- 1.00A 1.00A .80 -.30 1.10 1 1530 ---- ---- 1.00A 1.00A .90 -.30 1.20 1535 ---- ---- 1.00A 1.00A .90 -.30 1.20 8 1540 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 2 1545 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 58 1550 ---- 1.50B 1.20A 1.50B 1.10 -.30 1.40 3 804 1555 ---- 1.60B 1.20A 1.60B 1.10 -.40 1.50 10 1560 ---- 1.70B 1.30A 1.70B 1.20 -.40 1.60 5 1565 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 5 1570 ---- 1.90B 1.40A 1.90B 1.30 -.50 1.80 8 1575 ---- 2.00B 1.50A 2.00B 1.40 -.50 1.90 68 1580 ---- 2.10B 1.50A 1.50A 1.40 -.60 2.00 11 1585 ---- 2.20B 1.60A 2.20B 1.50 -.60 2.10 10 1590 ---- 2.40B 1.70A 2.30B 1.60 -.60 2.20 2 1595 ---- 2.50B 1.80A 2.50B 1.70 -.60 2.30 1 1600 2.50 2.60B 1.90A 1.90A 1.80 -.60 9 2.40 452 1605 ---- 2.80B 2.00A 2.00A 1.90 -.70 2.60 2 1610 ---- 3.00B 2.10A 3.00B 2.00 -.70 2.70 4 108 1615 ---- 3.20B 2.20A 2.20A 2.10 -.80 2.90 10 1620 ---- 3.40B 2.30A 2.30A 2.30 -.80 3.10 3 1625 3.00 3.60B 2.50 2.50 2.40 -.90 31 3.30 4 57 1630 ---- 3.80B 2.60A 3.80B 2.60 -.80 8 3.40 8 8 1635 ---- 4.10B 2.80A 2.80A 2.70 -1.00 3.70 1 1 1640 2.50 4.30B 2.50 2.60B 2.90 -1.00 3 3.90 32 1645 ---- 4.70B 3.10A 3.10A 3.10 -1.00 4.10 18 1650 4.00 4.90B 3.20 3.30B 3.30 -1.10 63 4.40 1 503 1655 5.00 5.30B 3.50A 5.10B 3.50 -1.10 4 4.60 23 1660 5.00 5.60B 3.80A 3.80A 3.70 -1.20 9 4.90 194 1665 5.60 6.00B 4.00A 5.80B 4.00 -1.30 1 5.30 1 1670 ---- 6.40B 4.20A 4.20A 4.20 -1.40 5.60 201 1675 5.50 6.80B 4.50A 4.50A 4.50 -1.40 55 5.90 78 1680 ---- 7.20B 4.80A 4.80A 4.80 -1.50 3 6.30 14 1685 6.10 7.70B 5.10A 5.10A 5.20 -1.50 83 6.70 8 1690 5.60 8.20B 5.40 5.50 5.50 -1.70 15 7.20 5 23 1695 ---- 8.80B 5.80A 5.80A 5.90 -1.70 7.60 5 1700 8.80 9.40B 6.20A 6.90B 6.30 -1.80 24 8.10 75 1237 1705 ---- 9.90B 6.60A 6.60A 6.70 -2.00 8.70 109 1710 ---- 10.60B 7.10A 7.10A 7.10 -2.20 3 9.30 1 19 1715 ---- 11.30B 7.50A 7.50A 7.60 -2.30 9.90 17 1720 10.30 12.00B 8.10A 8.10A 8.10 -2.40 1 10.50 1 9 1725 8.90 12.80B 8.60A 9.00B 8.70 -2.50 48 11.20 9 175 1730 ---- 13.60B 9.20A 9.20A 9.30 -2.60 11.90 16 1735 11.00 14.50B 9.80A 10.20B 9.90 -2.80 20 12.70 1 226 1740 ---- 15.40B 10.40A 10.40A 10.60 -3.00 10 13.60 15 138 1745 ---- 16.40B 11.10A 11.10A 11.30 -3.10 14.40 2 700 1750 15.10 17.40B 11.90A 12.50B 12.10 -3.30 170 15.40 344 547 1755 13.10 18.60B 12.70A 12.70A 12.90 -3.50 6 16.40 110 1760 14.10 19.70B 13.50A 14.20B 13.70 -3.70 16 17.40 7 82 1765 20.40 20.90B 14.40A 14.40A 14.70 -3.80 13 18.50 6 77 1770 ---- 22.20B 15.40A 15.40A 15.70 -4.00 8 19.70 1 59 1775 19.60 23.60B 16.40A 16.40A 16.70 -4.20 102 20.90 25 921 1780 24.80 25.00B 17.50A 25.00B 17.80 -4.40 72 22.20 3 84 1785 23.00 26.50B 18.60A 26.50B 19.00 -4.60 10 23.60 85 1790 ---- 28.10B 19.80A 19.80A 20.20 -4.90 3 25.10 6 265 1795 25.70 29.70B 21.10A 29.40B 21.60 -5.00 9 26.60 6 95 1800 29.20 31.50B 22.50A 23.00A 23.00 -5.20 81 28.20 29 1801 1805 24.90 33.30B 23.90A 23.90A 24.40 -5.50 1 29.90 5 546 1810 ---- 35.20B 25.40A 25.40A 26.00 -5.70 31.70 28 1815 32.40 37.20B 27.00A 27.00A 27.60 -5.90 2 33.50 309 1820 34.60 39.20B 28.70A 28.70A 29.30 -6.20 10 35.50 133 1825 36.30 41.40B 30.40A 30.40A 31.10 -6.50 109 37.60 62 1462 1830 37.80 43.60B 32.30A 40.80B 33.00 -6.70 1 39.70 94 1835 37.10 45.90B 34.20A 34.20A 35.00 -6.90 5 41.90 122 1840 39.20 48.50B 36.20A 36.20A 37.10 -7.20 25 44.30 25 1845 41.40 51.00B 38.30A 40.20B 39.30 -7.40 7 46.70 24 1850 47.10 53.60B 40.50A 42.80B 41.50 -7.60 120 49.10 122 1318 1855 43.40 56.40B 42.90A 42.90A 43.90 -7.80 4 51.70 1 38 1860 50.10 59.20B 45.30A 45.30A 46.30 -8.00 4 54.30 647 1865 48.80 62.00B 47.80A 47.80A 48.90 -8.20 87 57.10 52 1870 ---- 65.00B 50.40A 50.40A 51.50 -8.40 1 59.90 24 528 1875 56.40 68.00B 53.10A 56.70B 54.30 -8.50 4 62.80 19 305 1880 ---- 71.20B 55.80A 55.80A 57.10 -8.80 65.90 186 1885 ---- 74.40B 58.70A 58.70A 60.00 -9.00 69.00 3 117 1890 ---- 77.70B 61.70A 61.70A 63.00 -9.20 72.20 93 1895 ---- 81.10B 64.70A 64.70A 66.10 -9.40 75.50 133 1900 77.40 84.60B 67.90A 80.20B 69.30 -9.60 2 78.90 1080 1905 ---- 88.10B 71.30A 71.30A 72.50 -9.90 82.40 45 1910 ---- 91.80B 74.60A 74.60A 75.90 -10.10 86.00 109 1915 ---- 95.50B 77.90A 77.90A 79.30 -10.30 89.60 75 1920 ---- 99.20B 81.40A 81.40A 82.80 -10.40 93.20 1072 1925 ---- 103.00B 84.90A 84.90A 86.30 -10.60 1 96.90 390 1930 99.80 106.90B 88.50A 88.50A 90.00 -10.70 1 100.70 56 1935 ---- 110.80B 92.20A 92.20A 93.70 -10.90 104.60 146 1940 107.40 114.80B 95.90A 109.90B 97.50 -11.00 1 108.50 224 1945 110.70 118.70B 99.70A 113.80B 101.30 -11.10 1 112.40 50 1950 ---- 122.80B 103.60A 103.60A 105.20 -11.30 116.50 369 1955 ---- 127.00B 107.50A 107.50A 109.20 -11.30 120.50 16 1960 ---- 131.10B 111.50A 111.50A 113.20 -11.40 124.60 452 1965 ---- 135.40B 115.60A 115.60A 117.20 -11.60 128.80 35 1970 ---- 139.70B 119.70A 119.70A 121.40 -11.60 133.00 153 1975 ---- 144.00B 123.80A 123.80A 125.50 -11.70 137.20 559 1980 ---- 148.30B 128.00A 128.00A 129.70 -11.80 141.50 84 1985 ---- 152.70B 132.20A 132.20A 134.00 -11.80 145.80 69 1990 ---- 157.10B 136.50A 136.50A 138.30 -11.90 150.20 7 1995 ---- 161.60B 140.70A 140.70A 142.60 -12.00 154.60 10 2000 148.80 166.10B 145.00A 155.20B 146.90 -12.10 40 159.00 887 2005 160.00 170.60B 149.40A 153.20B 151.30 -12.20 3 163.50 10 2010 ---- 175.10B 153.80A 153.80A 155.80 -12.10 167.90 8 2015 ---- 179.70B 158.20A 158.20A 160.20 -12.20 172.40 44 2020 ---- 184.20B 162.60A 162.60A 164.70 -12.30 177.00 357 2025 ---- 188.80B 167.10A 167.10A 169.20 -12.30 181.50 396 2030 ---- 193.50B 171.60A 171.60A 173.80 -12.30 186.10 243 2035 ---- 198.10B 176.10A 176.10A 178.30 -12.40 190.70 23 2040 ---- 202.80B 180.60A 180.60A 182.90 -12.40 195.30 117 2045 ---- 207.40B 185.20A 185.20A 187.50 -12.50 200.00 11 2050 ---- 212.10B 189.80A 189.80A 192.10 -12.50 204.60 278 2055 ---- 216.60B 194.40A 194.40A 196.80 -12.50 209.30 101 2060 ---- 220.30B 199.00A 199.00A 201.40 -12.60 214.00 14 2065 ---- 225.00B 203.70A 203.70A 206.10 -12.60 218.70 153 2070 ---- 229.70B 208.40A 208.40A 210.80 -12.60 223.40 10 2075 ---- 235.80B 213.00A 213.00A 215.50 -12.70 228.20 129 2080 ---- 239.30B 217.70A 217.70A 220.20 -12.70 232.90 2 2085 ---- 244.10B 222.40A 222.40A 224.90 -12.80 237.70 1 2090 ---- 248.90B 228.20A 228.20A 229.70 -12.80 242.50 9 2095 ---- 253.70B 232.90A 232.90A 234.50 -12.80 247.30 2100 ---- 259.80B 236.70A 236.70A 239.20 -12.90 252.10 355 2105 ---- 263.30B 242.60A 242.60A 244.00 -12.90 256.90 210 2110 ---- 268.20B 247.60A 247.60A 248.80 -12.90 261.70 2115 ---- 273.00B 252.00A 252.00A 253.60 -12.90 266.50 2120 ---- 277.90B 257.20A 257.20A 258.40 -12.90 271.30 1 2125 ---- 284.10B 260.60A 260.60A 263.30 -12.90 276.20 6 2130 ---- 287.60B 266.80A 266.80A 268.10 -12.90 281.00 5 2135 ---- 292.50B 271.30A 271.30A 272.90 -13.00 285.90 2140 ---- 297.30B 276.10A 276.10A 277.80 -13.00 290.80 2145 ---- 302.20B 281.30A 281.30A 282.60 -13.00 295.60 2150 ---- 308.50B 284.80A 284.80A 287.50 -13.00 300.50 2155 ---- 312.00B 290.70A 290.70A 292.40 -13.00 305.40 2 2160 ---- 317.00B 295.80A 295.80A 297.30 -13.00 310.30 2165 ---- 321.90B 300.80A 300.80A 302.10 -13.10 315.20 2170 ---- 326.80B 305.70A 305.70A 307.00 -13.10 320.10 1 2175 ---- 333.10B 309.10A 309.10A 311.90 -13.10 325.00 28 2180 ---- 336.70B 315.10A 315.10A 316.80 -13.20 330.00 2185 ---- 341.60B 320.00A 320.00A 321.70 -13.20 334.90 2190 ---- 346.50B 324.90A 324.90A 326.60 -13.20 339.80 2195 ---- 351.40B 330.20A 330.20A 331.60 -13.10 344.70 2200 ---- 357.70B 333.60A 333.60A 336.50 -13.20 349.70 2 2205 ---- 361.30B 339.90A 339.90A 341.40 -13.20 354.60 2210 ---- 366.20B 344.90A 344.90A 346.30 -13.30 359.60 1 2215 ---- 371.20B 349.70A 349.70A 351.30 -13.20 364.50 3 2220 ---- 376.10B 354.50A 354.50A 356.20 -13.30 369.50 2225 ---- 382.50B 358.20A 358.20A 361.10 -13.30 374.40 5 2230 ---- 386.00B 364.70A 364.70A 366.10 -13.30 379.40 1 2235 ---- 391.00B 369.30A 369.30A 371.00 -13.40 384.40 2240 ---- 396.00B 374.60A 374.60A 376.00 -13.30 389.30 1 2245 ---- 400.90B 379.30A 379.30A 380.90 -13.40 394.30 2250 ---- 407.30B 382.90A 382.90A 385.90 -13.40 399.30 46 2255 ---- 410.70B 389.20A 389.20A 390.90 -13.40 404.30 2260 ---- 415.70B 394.10A 394.10A 395.80 -13.40 409.20 1 2265 ---- 420.60B 399.10A 399.10A 400.80 -13.40 414.20 2270 ---- 425.60B 404.00A 404.00A 405.80 -13.40 419.20 2275 ---- 432.20B 407.70A 407.70A 410.70 -13.50 424.20 2280 ---- 435.60B 414.00A 414.00A 415.70 -13.50 429.20 2285 ---- 440.60B 418.90A 418.90A 420.70 -13.50 434.20 1 2290 ---- 445.60B 423.90A 423.90A 425.70 -13.50 439.20 2295 ---- 450.60B 428.90A 428.90A 430.60 -13.60 444.20 1 2300 ---- 456.20B 432.50A 432.50A 435.60 -13.60 449.20 2305 ---- 460.50B 438.80A 438.80A 440.60 -13.60 454.20 2310 ---- 465.50B 443.80A 443.80A 445.60 -13.60 459.20 2315 ---- 470.50B 448.80A 448.80A 450.60 -13.60 464.20 2320 ---- 475.50B 453.80A 453.80A 455.60 -13.60 469.20 3 2325 ---- 480.50B 457.40A 457.40A 460.60 -13.60 474.20 2330 ---- 485.50B 463.80A 463.80A 465.60 -13.60 479.20 2340 ---- 495.50B 473.80A 473.80A 475.60 -13.60 489.20 2350 ---- 506.10B 483.20A 483.20A 485.60 -13.60 499.20 2360 ---- 515.50B 493.70A 493.70A 495.60 -13.60 509.20 2370 ---- 525.50B 503.70A 503.70A 505.60 -13.60 519.20 2375 ---- 530.50B 508.70A 508.70A 510.60 -13.60 524.20 3 2380 ---- 535.50B 513.70A 513.70A 515.60 -13.60 529.20 2390 ---- 545.50B 523.80A 523.80A 525.60 -13.60 539.20 2400 ---- 556.10B 533.20A 533.20A 535.60 -13.60 549.20 1 2410 ---- 565.50B 543.80A 543.80A 545.60 -13.60 559.20 2420 ---- 575.50B 553.70A 553.70A 555.60 -13.60 569.20 2425 ---- 580.50B 558.70A 558.70A 560.60 -13.60 574.20 2430 ---- 585.50B 563.70A 563.70A 565.60 -13.60 579.20 2450 ---- 606.10B 583.30A 583.30A 585.60 -13.60 599.20 2475 ---- 630.40B 608.80A 608.80A 610.60 -13.60 624.20 2500 ---- 656.10B 633.20A 633.20A 635.60 -13.60 649.20 2525 ---- 680.40B 658.80A 658.80A 660.60 -13.60 674.20 2550 ---- 706.10B 683.20A 683.20A 685.60 -13.60 699.20 2575 ---- 730.40B 708.70A 708.70A 710.60 -13.60 724.20 2600 ---- 756.10B 733.20A 733.20A 735.60 -13.60 749.20 2625 ---- 780.40B 758.70A 758.70A 760.60 -13.60 774.20 2700 ---- 856.00B 833.20A 833.20A 835.60 -13.60 849.20 2800 ---- 956.00B 933.20A 933.20A 935.60 -13.60 949.20 3000 ---- 1155.90B 1133.30A 1133.30A 1135.60 -13.60 1149.20 3500 ---- 1655.80B 1633.30A 1633.30A 1635.60 -13.60 1649.20 4000 ---- 2155.70B 2133.40A 2133.40A 2135.60 -13.60 2149.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 100 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 -.10 .50 41 1325 ---- ---- ---- ---- .40 -.10 .50 50 1350 ---- ---- ---- ---- .50 .00 .50 30 1375 ---- ---- ---- ---- .50 -.10 .60 30 1400 ---- ---- ---- ---- .50 -.10 .60 80 1425 ---- ---- ---- ---- .60 -.10 .70 1440 ---- ---- .70A .70A .70 -.10 .80 1450 ---- ---- ---- ---- .70 -.10 .80 4 1460 ---- ---- .80A .80A .70 -.20 .90 1470 ---- ---- ---- ---- .80 -.10 .90 1475 ---- ---- .90A .90A .80 -.20 1.00 750 1480 ---- ---- .90A .90A .80 -.20 1.00 1490 ---- ---- 1.00A 1.00A .90 -.20 1.10 1500 ---- ---- 1.10A 1.10A .90 -.30 1.20 299 1510 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 85 1520 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 82 1525 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 17 1530 ---- 1.60B 1.30A 1.60B 1.20 -.30 1.50 1 1540 ---- 1.80B 1.40A 1.80B 1.30 -.40 1.70 5 1545 ---- 1.90B 1.50A 1.90B 1.40 -.40 1.80 1550 ---- 2.00B 1.60A 2.00B 1.40 -.50 1.90 20 1555 ---- 2.10B 1.60A 2.10B 1.50 -.50 2.00 1560 ---- 2.20B 1.70A 2.20B 1.60 -.50 2.10 1 1565 ---- 2.30B 1.80A 2.30B 1.70 -.50 2.20 1570 ---- 2.50B 1.90A 2.50B 1.80 -.50 2.30 3 1575 ---- 2.60B 2.00A 2.60B 1.90 -.50 2.40 2 1580 ---- 2.70B 2.10A 2.70B 2.00 -.60 2.60 4 1585 ---- 2.90B 2.20A 2.90B 2.10 -.60 2.70 1590 ---- 3.10B 2.30A 3.10B 2.20 -.70 2.90 4 1595 3.20 3.20 2.40A 2.40A 2.30 -.70 6 3.00 1600 3.40 3.40 2.50A 2.50A 2.50 -.70 21 3.20 1 62 1605 ---- 3.60B 2.70A 2.70A 2.60 -.80 3.40 4 1610 ---- 3.80B 2.80A 2.80A 2.70 -.90 3.60 1 1615 ---- 4.10B 3.00A 3.00A 2.90 -.90 3.80 41 1620 ---- 4.30B 3.10A 3.10A 3.10 -.90 2 4.00 2 2 1625 4.40 4.60B 3.20 3.20 3.20 -1.00 18 4.20 44 1630 ---- 4.80B 3.50A 4.80B 3.40 -1.00 4.40 9 1635 ---- 5.10B 3.70A 3.70A 3.60 -1.10 4.70 14 1640 ---- 5.30B 3.90A 3.90A 3.80 -1.10 4.90 22 1645 ---- 5.70B 4.10A 4.10A 4.10 -1.10 5.20 10 1650 5.80 6.00B 4.30 4.30 4.30 -1.20 82 5.50 2 115 1655 ---- 6.40B 4.60A 4.60A 4.60 -1.20 5.80 17 1660 ---- 6.70B 4.90A 4.90A 4.80 -1.40 6.20 35 1665 6.30 7.10B 5.20A 5.20A 5.10 -1.40 1 6.50 1670 ---- 7.60B 5.50A 5.50A 5.40 -1.50 6.90 21 1675 7.80 8.00B 5.80A 7.20B 5.80 -1.50 87 7.30 7 1680 ---- 8.40B 6.10A 6.10A 6.10 -1.60 7.70 3 1685 ---- 8.90B 6.50A 6.50A 6.50 -1.60 8.10 300 1690 ---- 9.40B 6.80A 6.80A 6.80 -1.80 8.60 57 1695 ---- 10.00B 7.30A 7.30A 7.30 -1.80 9.10 29 1700 7.60 10.70B 7.60 7.80B 7.70 -1.90 2 9.60 185 1705 ---- 11.30B 8.10A 8.10A 8.10 -2.10 10.20 5 1710 ---- 12.00B 8.60A 8.60A 8.60 -2.10 10.70 1 1715 ---- 12.70B 9.10A 9.10A 9.20 -2.20 11.40 3 1720 ---- 13.40B 9.60A 9.60A 9.70 -2.30 12.00 44 1725 ---- 14.20B 10.20A 10.20A 10.30 -2.40 12.70 111 1730 ---- 15.00B 10.80A 10.80A 10.90 -2.50 13.40 14 1735 ---- 15.80B 11.40A 11.40A 11.50 -2.70 14.20 6 1740 ---- 16.70B 12.10A 12.10A 12.20 -2.80 15.00 5 1745 ---- 17.70B 12.80A 12.80A 13.00 -2.90 1 15.90 1 3 1750 18.20 18.70B 13.50A 13.50A 13.70 -3.10 5 16.80 925 1755 ---- 19.70B 14.30A 14.30A 14.50 -3.30 17.80 22 1760 ---- 20.90B 15.20A 15.20A 15.40 -3.40 18.80 1 15 1765 ---- 22.00B 16.10A 16.10A 16.30 -3.50 19.80 61 1770 ---- 23.20B 17.00A 17.00A 17.30 -3.70 21.00 2 30 1775 22.00 24.50B 18.00A 24.20B 18.30 -3.80 67 22.10 1 104 1780 ---- 25.90B 19.00A 19.00A 19.30 -4.10 1 23.40 1 4 1785 ---- 27.30B 20.10A 20.10A 20.50 -4.20 24.70 4 98 1790 ---- 28.70B 21.20A 21.20A 21.70 -4.30 26.00 13 1795 ---- 30.30B 22.40A 22.40A 22.90 -4.60 10 27.50 42 1800 25.00 31.90B 23.70A 23.70A 24.20 -4.80 1 29.00 616 1805 ---- 33.60B 25.10A 25.10A 25.60 -4.90 30.50 5 1810 ---- 35.20B 26.50A 26.50A 27.00 -5.20 39 32.20 923 1815 ---- 37.10B 27.90A 27.90A 28.60 -5.30 33.90 1820 ---- 38.90B 29.50A 29.50A 30.10 -5.60 35.70 6 1825 ---- 40.90B 31.10A 31.10A 31.80 -5.70 37.50 1 29 1830 ---- 42.90B 32.80A 32.80A 33.50 -6.00 39.50 15 1835 ---- 45.10B 34.60A 34.60A 35.30 -6.20 41.50 1 14 1840 ---- 47.30B 36.40A 36.40A 37.20 -6.40 43.60 1 5 1845 ---- 49.50B 38.30A 38.30A 39.20 -6.50 45.70 5 1850 ---- 51.90B 40.30A 40.30A 41.20 -6.80 52 48.00 515 1855 ---- 54.30B 42.40A 42.40A 43.30 -7.00 50.30 7 1860 ---- 56.90B 44.60A 44.60A 45.50 -7.20 39 52.70 3 1865 ---- 59.50B 46.80A 46.80A 47.80 -7.40 55.20 108 1870 50.40 62.20B 49.10A 49.10A 50.10 -7.70 1 57.80 31 1875 ---- 64.90B 51.50A 51.50A 52.50 -7.90 60.40 346 1880 ---- 67.80B 54.00A 54.00A 55.10 -8.10 5 63.20 1 7 1885 57.80 70.70B 56.60A 59.20B 57.70 -8.30 2 66.00 105 1890 ---- 73.70B 59.30A 59.30A 60.40 -8.50 68.90 20 1895 ---- 76.80B 62.00A 62.00A 63.10 -8.70 52 71.80 162 1900 80.10 80.10 64.80A 64.80A 66.00 -8.90 4 74.90 815 1905 ---- 83.10B 67.70A 67.70A 68.90 -9.10 78.00 1 1910 ---- 86.40B 70.70A 70.70A 72.00 -9.10 81.10 460 1915 ---- 89.70B 73.70A 73.70A 75.10 -9.30 84.40 1920 ---- 93.20B 76.90A 76.90A 78.20 -9.50 87.70 8 1925 81.20 96.60B 80.10A 83.10B 81.50 -9.60 1 91.10 40 1930 84.90 100.20B 83.40A 86.50B 84.80 -9.80 2 94.60 7 1935 ---- 103.80B 86.90A 86.90A 88.10 -10.00 98.10 163 1940 ---- 107.50B 90.30A 90.30A 91.60 -10.10 101.70 56 1945 ---- 111.20B 93.70A 93.70A 95.10 -10.30 105.40 322 1950 ---- 115.00B 97.30A 97.30A 98.60 -10.50 109.10 355 1955 ---- 118.80B 100.80A 100.80A 102.20 -10.70 112.90 2 1960 ---- 122.70B 104.50A 104.50A 105.90 -10.80 116.70 36 1965 ---- 126.60B 108.20A 108.20A 109.60 -10.90 120.50 66 1970 ---- 130.60B 111.90A 111.90A 113.40 -11.00 124.40 69 1975 ---- 134.60B 115.70A 115.70A 117.30 -11.10 128.40 4 32 1980 ---- 138.70B 119.60A 119.60A 121.20 -11.20 132.40 21 1985 ---- 142.80B 123.50A 123.50A 125.10 -11.30 136.40 5 1990 ---- 146.90B 127.50A 127.50A 129.10 -11.40 140.50 189 1995 ---- 151.10B 131.50A 131.50A 133.10 -11.50 144.60 6 2000 ---- 155.30B 135.50A 135.50A 137.20 -11.50 148.70 80 2005 ---- 159.50B 139.60A 139.60A 141.30 -11.60 152.90 3 2010 ---- 163.80B 143.80A 143.80A 145.50 -11.60 157.10 16 2015 ---- 168.10B 147.90A 147.90A 149.70 -11.70 161.40 9 2020 ---- 172.40B 152.10A 152.10A 153.90 -11.80 165.70 5 2025 ---- 176.80B 156.40A 156.40A 158.10 -11.90 170.00 3 2030 ---- 181.20B 160.70A 160.70A 162.40 -11.90 174.30 2 2035 ---- 185.60B 165.00A 165.00A 166.80 -11.90 178.70 1 2040 ---- 190.10B 169.30A 169.30A 171.10 -12.00 183.10 1 2045 ---- 194.60B 173.70A 173.70A 175.50 -12.00 187.50 1 2050 ---- 199.10B 178.00A 178.00A 179.90 -12.10 192.00 284 2055 ---- 203.60B 182.40A 182.40A 184.30 -12.10 196.40 38 2060 ---- 208.10B 186.90A 186.90A 188.80 -12.10 200.90 60 2065 ---- 212.70B 191.30A 191.30A 193.20 -12.30 205.50 4 2070 ---- 217.30B 195.80A 195.80A 197.70 -12.30 210.00 30 2075 ---- 221.90B 200.20A 200.20A 202.20 -12.40 214.60 2 2 2080 ---- 226.50B 204.70A 204.70A 206.80 -12.30 219.10 2085 ---- 231.10B 209.30A 209.30A 211.30 -12.40 223.70 1 2090 ---- 235.70B 213.80A 213.80A 215.90 -12.40 228.30 2 2095 ---- 240.40B 218.40A 218.40A 220.50 -12.50 233.00 2100 ---- 245.10B 222.90A 222.90A 225.10 -12.50 237.60 31 2105 ---- 249.80B 227.50A 227.50A 229.70 -12.60 242.30 2110 ---- 254.50B 232.10A 232.10A 234.40 -12.50 246.90 10 2115 ---- 259.20B 236.80A 236.80A 239.00 -12.60 251.60 2120 ---- 263.60B 241.40A 241.40A 243.70 -12.60 256.30 2125 ---- 268.60B 246.10A 246.10A 248.40 -12.60 261.00 169 2130 ---- 271.80B 250.70A 250.70A 253.00 -12.80 265.80 2135 ---- 276.60B 255.40A 255.40A 257.80 -12.70 270.50 2140 ---- 281.30B 260.10A 260.10A 262.50 -12.80 275.30 1 2145 ---- 286.10B 264.80A 264.80A 267.20 -12.80 280.00 1 2150 ---- 292.50B 269.60A 269.60A 271.90 -12.90 284.80 2 2155 ---- 295.70B 275.60A 275.60A 276.70 -12.90 289.60 2160 ---- 300.50B 280.40A 280.40A 281.50 -12.80 294.30 2 2165 ---- 305.30B 285.30A 285.30A 286.20 -12.90 299.10 3 2170 ---- 310.10B 290.00A 290.00A 291.00 -12.90 303.90 5 2175 ---- 316.50B 293.30A 293.30A 295.80 -12.90 308.70 3 2180 ---- 319.80B 299.50A 299.50A 300.60 -13.00 313.60 3 2185 ---- 324.60B 304.40A 304.40A 305.40 -13.00 318.40 5 2190 ---- 329.50B 309.20A 309.20A 310.20 -13.00 323.20 6 2195 ---- 334.30B 314.00A 314.00A 315.10 -13.00 328.10 1 2200 ---- 340.80B 317.30A 317.30A 319.90 -13.00 332.90 6 2205 ---- 344.10B 323.70A 323.70A 324.70 -13.10 337.80 2210 ---- 348.90B 328.50A 328.50A 329.60 -13.00 342.60 1 2215 ---- 353.70B 333.20A 333.20A 334.40 -13.10 347.50 2220 ---- 358.60B 338.20A 338.20A 339.30 -13.10 352.40 6 2225 ---- 365.20B 341.50A 341.50A 344.10 -13.20 357.30 2 2230 ---- 368.40B 347.90A 347.90A 349.00 -13.10 362.10 4 2235 ---- 373.30B 352.90A 352.90A 353.90 -13.10 367.00 2 2240 ---- 378.20B 357.70A 357.70A 358.70 -13.20 371.90 3 2245 ---- 383.10B 362.60A 362.60A 363.60 -13.20 376.80 3 2250 ---- 389.70B 365.80A 365.80A 368.50 -13.20 381.70 4 2255 ---- 393.00B 372.40A 372.40A 373.40 -13.20 386.60 5 2260 ---- 397.90B 377.30A 377.30A 378.30 -13.30 391.60 2265 ---- 402.80B 381.90A 381.90A 383.20 -13.30 396.50 1 2270 ---- 407.80B 386.80A 386.80A 388.10 -13.30 401.40 1 2275 ---- 414.40B 390.30A 390.30A 393.00 -13.30 406.30 17 2280 ---- 417.60B 396.60A 396.60A 398.00 -13.30 411.30 2285 ---- 422.60B 401.50A 401.50A 402.90 -13.30 416.20 2290 ---- 427.30B 406.80A 406.80A 407.80 -13.40 421.20 2295 ---- 432.30B 411.70A 411.70A 412.70 -13.40 426.10 2300 ---- 439.10B 414.80A 414.80A 417.70 -13.40 431.10 5 2305 ---- 442.20B 421.20A 421.20A 422.60 -13.40 436.00 2310 ---- 447.20B 426.50A 426.50A 427.60 -13.40 441.00 2315 ---- 452.10B 431.10A 431.10A 432.50 -13.50 446.00 2320 ---- 457.10B 436.40A 436.40A 437.50 -13.40 450.90 2325 ---- 463.90B 439.50A 439.50A 442.40 -13.50 455.90 2 2330 ---- 467.00B 446.20A 446.20A 447.40 -13.50 460.90 2335 ---- 472.00B 450.90A 450.90A 452.30 -13.60 465.90 1 2340 ---- 477.00B 456.20A 456.20A 457.30 -13.50 470.80 1 2345 ---- 482.00B 461.10A 461.10A 462.30 -13.50 475.80 2350 ---- 488.90B 464.30A 464.30A 467.20 -13.60 480.80 4 2360 ---- 496.90B 475.70A 475.70A 477.20 -13.60 490.80 2370 ---- 506.90B 486.00A 486.00A 487.10 -13.70 500.80 2375 ---- 513.30B 489.10A 489.10A 492.10 -13.70 505.80 7 2380 ---- 516.90B 495.80A 495.80A 497.10 -13.70 510.80 2390 ---- 526.90B 505.60A 505.60A 507.10 -13.70 520.80 2400 ---- 537.60B 514.00A 514.00A 517.10 -13.70 530.80 2 2410 ---- 546.80B 525.90A 525.90A 527.10 -13.70 540.80 2420 ---- 556.80B 535.80A 535.80A 537.10 -13.70 550.80 2425 ---- 561.80B 540.80A 540.80A 542.10 -13.70 555.80 2430 ---- 566.80B 545.80A 545.80A 547.10 -13.70 560.80 2440 ---- 576.80B 555.50A 555.50A 557.10 -13.70 570.80 2450 ---- 587.50B 564.90A 564.90A 567.10 -13.70 580.80 2475 ---- 611.80B 590.50A 590.50A 592.10 -13.70 605.80 2500 ---- 637.60B 614.80A 614.80A 617.10 -13.70 630.80 2525 ---- 661.70B 640.80A 640.80A 642.10 -13.70 655.80 2550 ---- 687.50B 664.90A 664.90A 667.10 -13.70 680.80 2575 ---- 711.70B 690.80A 690.80A 692.10 -13.70 705.80 2600 ---- 737.50B 714.90A 714.90A 717.10 -13.70 730.80 2625 ---- 761.70B 740.90A 740.90A 742.10 -13.70 755.80 2750 ---- 887.40B 864.90A 864.90A 867.10 -13.70 880.80 2800 ---- 937.40B 914.90A 914.90A 917.10 -13.70 930.80 2975 ---- 1111.50B 1090.90A 1090.90A 1092.10 -13.70 1105.80 3000 ---- 1137.30B 1114.90A 1114.90A 1117.10 -13.70 1130.80 3250 ---- 1387.20B 1365.00A 1365.00A 1367.10 -13.70 1380.80 3500 ---- 1637.20B 1615.10A 1615.10A 1617.10 -13.70 1630.80 4000 ---- 2137.00B 2115.20A 2115.20A 2117.10 -13.70 2130.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 -.10 .50 1 1275 ---- ---- ---- ---- .40 -.10 .50 6 1300 ---- ---- .50A .50A .40 -.20 .60 1325 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- .60A .60A .50 -.20 .70 1 1375 ---- ---- .70A .70A .60 -.20 .80 1400 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- .90A .90A .80 -.20 1.00 1440 ---- ---- 1.00A 1.00A .80 -.30 1.10 1450 ---- ---- 1.00A 1.00A .90 -.20 1.10 4 1460 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1470 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 20 1475 ---- 1.40B 1.20A 1.40B 1.10 -.20 1.30 1480 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1490 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1 1500 ---- 1.70B 1.50A 1.70B 1.30 -.30 1.60 157 1510 ---- 1.90B 1.60A 1.90B 1.40 -.40 1.80 1520 ---- 2.10B 1.70A 2.10B 1.50 -.50 2.00 1525 ---- 2.20B 1.80A 2.20B 1.60 -.50 2.10 20 1530 ---- 2.30B 1.90A 2.30B 1.70 -.50 2.20 1540 ---- 2.50B 2.00A 2.50B 1.90 -.50 2.40 1545 ---- 2.70B 2.10A 2.70B 2.00 -.50 2.50 1550 2.70 2.80B 2.20A 2.20A 2.10 -.50 24 2.60 99 1555 ---- 3.00B 2.30A 2.90B 2.20 -.60 2.80 1560 ---- 3.10B 2.40A 3.10B 2.30 -.60 2.90 4 1565 ---- 3.30B 2.60A 3.30B 2.40 -.70 3.10 1570 ---- 3.40B 2.70A 3.40B 2.60 -.60 3.20 1575 3.60 3.60 2.80 2.80 2.70 -.70 100 3.40 45 1580 ---- 3.80B 3.00A 3.80B 2.80 -.80 3.60 1585 ---- 4.00B 3.10A 4.00B 3.00 -.80 3.80 1590 ---- 4.30B 3.30A 4.30B 3.20 -.80 4.00 5 1595 ---- 4.50B 3.40A 4.40B 3.30 -.90 4.20 1 1600 4.60 4.70 3.50 3.50 3.50 -.90 135 4.40 291 1605 ---- 5.00B 3.80A 4.90B 3.70 -1.00 4.70 1610 ---- 5.30B 4.00A 5.30B 3.90 -1.00 4.90 1615 ---- 5.60B 4.30A 4.30A 4.20 -1.00 5.20 105 1620 ---- 5.90B 4.50A 4.50A 4.40 -1.10 5.50 2 1625 6.10 6.20B 4.70A 4.70A 4.60 -1.20 20 5.80 94 1630 ---- 6.50B 5.00A 5.00A 4.90 -1.20 6.10 2 1635 ---- 6.90B 5.20A 5.20A 5.10 -1.30 6.40 1640 ---- 7.30B 5.50A 5.50A 5.40 -1.30 6.70 4 1645 ---- 7.60B 5.80A 5.80A 5.70 -1.40 7.10 1 1650 8.10 8.10 6.10 6.10 6.10 -1.40 49 7.50 2 332 1655 ---- 8.50B 6.50A 6.50A 6.40 -1.50 7.90 1660 ---- 8.90B 6.80A 6.80A 6.70 -1.60 8.30 1665 ---- 9.40B 7.10A 7.10A 7.10 -1.60 8.70 1670 ---- 9.90B 7.50A 7.50A 7.50 -1.70 9.20 5 1675 8.30 10.40B 7.90A 7.90A 7.90 -1.80 1 9.70 142 1680 ---- 11.00B 8.30A 8.30A 8.30 -1.90 10.20 1 1685 ---- 11.70B 8.80A 8.80A 8.80 -1.90 10.70 1690 ---- 12.30B 9.30A 9.30A 9.30 -2.00 11.30 1695 ---- 13.00B 9.80A 9.80A 9.80 -2.10 11.90 1700 11.80 13.80B 10.30A 10.30A 10.30 -2.20 4 12.50 2 460 1705 ---- 14.50B 10.90A 10.90A 10.90 -2.30 13.20 1710 ---- 15.30B 11.50A 11.50A 11.50 -2.40 13.90 1715 ---- 16.10B 12.10A 12.10A 12.10 -2.50 14.60 1720 ---- 16.80B 12.70A 12.70A 12.80 -2.60 8 15.40 12 136 1725 17.10 17.80B 13.40A 13.40A 13.50 -2.70 10 16.20 375 1730 ---- 18.70B 14.10A 14.10A 14.20 -2.90 17.10 1 1735 ---- 19.70B 14.80A 14.80A 15.00 -3.00 18.00 1740 ---- 20.70B 15.60A 15.60A 15.80 -3.10 18.90 181 1745 21.00 21.70B 16.50A 16.50A 16.70 -3.20 3 19.90 181 1750 22.10 22.90B 17.30A 17.30A 17.60 -3.30 23 20.90 2 383 1755 ---- 24.00B 18.30A 18.30A 18.50 -3.50 22.00 300 1760 ---- 25.30B 19.20A 19.20A 19.50 -3.60 12 23.10 18 230 1765 ---- 26.50B 20.20A 20.20A 20.50 -3.80 24.30 1770 ---- 27.90B 21.30A 21.30A 21.60 -4.00 25.60 1775 ---- 29.30B 22.40A 22.40A 22.80 -4.10 2 26.90 8 365 1780 ---- 30.70B 23.60A 23.60A 24.00 -4.20 28.20 3 45 1785 ---- 32.30B 24.80A 24.80A 25.20 -4.40 29.60 1790 ---- 33.80B 26.10A 26.10A 26.50 -4.60 31.10 142 1795 ---- 35.50B 27.40A 27.40A 27.90 -4.80 32.70 31 1800 ---- 37.20B 28.80A 28.80A 29.30 -5.00 27 34.30 480 1805 ---- 39.00B 30.30A 30.30A 30.80 -5.10 35.90 1810 ---- 40.80B 31.80A 31.80A 32.40 -5.20 37.60 1815 ---- 42.70B 33.40A 33.40A 34.00 -5.40 3 39.40 1820 ---- 44.60B 35.10A 35.10A 35.70 -5.60 41.30 1825 ---- 46.70B 36.80A 36.80A 37.50 -5.70 43.20 239 1830 ---- 48.80B 38.60A 38.60A 39.30 -6.00 45.30 2 1835 ---- 51.00B 40.50A 40.50A 41.20 -6.10 47.30 403 1840 ---- 53.30B 42.50A 42.50A 43.20 -6.30 49.50 2 1845 ---- 55.60B 44.50A 44.50A 45.20 -6.50 51.70 1850 ---- 58.00B 46.50A 46.50A 47.30 -6.70 54.00 477 1855 ---- 60.50B 48.70A 48.70A 49.50 -6.90 56.40 1860 ---- 63.10B 51.00A 51.00A 51.80 -7.10 58.90 32 1865 ---- 65.70B 53.20A 53.20A 54.10 -7.30 61.40 94 1870 ---- 68.40B 55.80A 55.80A 56.60 -7.40 64.00 30 1875 ---- 71.20B 58.00A 58.00A 59.10 -7.60 66.70 1 503 1880 ---- 74.10B 60.80A 60.80A 61.60 -7.80 12 69.40 18 164 1885 63.90 77.00B 63.20A 65.70B 64.30 -7.90 1 72.20 1 165 1890 ---- 80.00B 65.90A 65.90A 67.00 -8.10 75.10 1 120 1895 ---- 83.00B 68.80A 68.80A 69.80 -8.30 78.10 5 1900 ---- 86.10B 71.40A 71.40A 72.60 -8.60 81.20 1068 1905 ---- 89.30B 74.50A 74.50A 75.60 -8.70 84.30 1 1910 ---- 92.60B 77.50A 77.50A 78.50 -8.90 87.40 30 1915 ---- 95.90B 80.30A 80.30A 81.60 -9.10 90.70 61 1920 ---- 99.30B 83.60A 83.60A 84.80 -9.20 94.00 100 1925 ---- 102.70B 86.60A 86.60A 87.90 -9.40 97.30 3 259 1930 ---- 106.20B 90.10A 90.10A 91.20 -9.50 100.70 2 1935 ---- 109.70B 93.40A 93.40A 94.50 -9.70 104.20 1940 ---- 113.30B 96.80A 96.80A 97.90 -9.90 107.80 1945 ---- 117.00B 100.20A 100.20A 101.40 -9.90 111.30 1950 ---- 120.70B 103.60A 103.60A 104.90 -10.10 115.00 353 1955 ---- 124.40B 107.10A 107.10A 108.40 -10.30 118.70 15 1960 ---- 128.20B 110.60A 110.60A 112.00 -10.40 122.40 7 1965 ---- 132.00B 114.30A 114.30A 115.70 -10.50 126.20 50 1970 ---- 135.90B 118.00A 118.00A 119.40 -10.60 130.00 10 1975 ---- 139.80B 121.70A 121.70A 123.20 -10.70 133.90 174 1980 ---- 143.80B 125.50A 125.50A 127.00 -10.80 137.80 100 1985 ---- 147.80B 129.30A 129.30A 130.80 -10.90 141.70 32 1990 ---- 151.90B 133.20A 133.20A 134.70 -11.00 145.70 3 1995 ---- 156.00B 137.10A 137.10A 138.60 -11.10 149.70 2000 ---- 160.10B 141.00A 141.00A 142.60 -11.20 153.80 623 2005 ---- 164.20B 145.00A 145.00A 146.60 -11.30 157.90 4 2010 ---- 168.40B 149.00A 149.00A 150.70 -11.30 162.00 2015 ---- 172.60B 153.10A 153.10A 154.70 -11.50 166.20 174 2020 ---- 176.90B 157.20A 157.20A 158.90 -11.50 170.40 2025 ---- 181.20B 161.40A 161.40A 163.00 -11.60 174.60 15 2030 ---- 185.50B 165.50A 165.50A 167.20 -11.60 178.80 151 2035 ---- 189.80B 169.70A 169.70A 171.40 -11.70 183.10 2040 ---- 194.10B 174.00A 174.00A 175.70 -11.70 187.40 2 2045 ---- 198.50B 178.20A 178.20A 179.90 -11.80 191.70 2050 ---- 202.90B 182.50A 182.50A 184.20 -11.90 196.10 377 2055 ---- 207.30B 186.80A 186.80A 188.60 -11.90 200.50 3 2060 ---- 211.80B 191.20A 191.20A 192.90 -12.00 204.90 1 2065 ---- 216.30B 195.50A 195.50A 197.30 -12.00 209.30 2070 ---- 220.70B 199.90A 199.90A 201.70 -12.00 213.70 1 2075 ---- 225.30B 204.30A 204.30A 206.10 -12.10 218.20 1 2080 ---- 229.80B 208.70A 208.70A 210.50 -12.20 222.70 27 2085 ---- 234.30B 213.20A 213.20A 215.00 -12.20 227.20 1 2090 ---- 238.90B 217.70A 217.70A 219.50 -12.20 231.70 2095 ---- 243.40B 222.10A 222.10A 224.00 -12.20 236.20 2100 ---- 248.00B 226.60A 226.60A 228.50 -12.30 240.80 33 2105 ---- 252.60B 231.10A 231.10A 233.00 -12.40 245.40 2110 ---- 257.20B 235.60A 235.60A 237.60 -12.30 249.90 2115 ---- 261.90B 240.20A 240.20A 242.10 -12.40 254.50 1 2120 ---- 266.50B 244.70A 244.70A 246.70 -12.50 259.20 2125 ---- 271.20B 249.30A 249.30A 251.30 -12.50 263.80 26 2130 ---- 275.80B 253.90A 253.90A 255.90 -12.50 268.40 2135 ---- 280.50B 258.50A 258.50A 260.60 -12.50 273.10 2140 ---- 285.20B 263.10A 263.10A 265.20 -12.50 277.70 2145 ---- 289.90B 267.70A 267.70A 269.80 -12.60 282.40 2150 ---- 294.60B 272.30A 272.30A 274.50 -12.60 287.10 16 2155 ---- 299.00B 277.00A 277.00A 279.20 -12.60 291.80 2160 ---- 302.40B 281.60A 281.60A 283.90 -12.60 296.50 2165 ---- 307.10B 286.30A 286.30A 288.60 -12.60 301.20 2170 ---- 311.90B 291.00A 291.00A 293.30 -12.60 305.90 2175 ---- 318.30B 295.70A 295.70A 298.00 -12.70 310.70 2180 ---- 321.40B 300.40A 300.40A 302.70 -12.70 315.40 2185 ---- 326.20B 305.10A 305.10A 307.50 -12.70 320.20 2190 ---- 331.00B 310.10A 310.10A 312.20 -12.70 324.90 1 2195 ---- 335.80B 316.00A 316.00A 317.00 -12.70 329.70 2200 ---- 342.20B 319.30A 319.30A 321.70 -12.80 334.50 1 2205 ---- 345.40B 325.60A 325.60A 326.50 -12.80 339.30 2210 ---- 350.10B 330.20A 330.20A 331.30 -12.80 344.10 2215 ---- 355.00B 335.10A 335.10A 336.00 -12.90 348.90 2220 ---- 359.80B 339.80A 339.80A 340.80 -12.90 353.70 1 2225 ---- 366.30B 343.20A 343.20A 345.60 -12.90 358.50 2230 ---- 369.50B 349.40A 349.40A 350.40 -13.00 363.40 2235 ---- 374.30B 354.40A 354.40A 355.30 -12.90 368.20 2240 ---- 379.20B 359.30A 359.30A 360.10 -12.90 373.00 2245 ---- 384.00B 364.10A 364.10A 364.90 -13.00 377.90 2250 ---- 390.70B 367.20A 367.20A 369.70 -13.00 382.70 1 2255 ---- 393.80B 373.80A 373.80A 374.60 -13.00 387.60 2260 ---- 398.70B 378.60A 378.60A 379.40 -13.10 392.50 2265 ---- 403.60B 383.50A 383.50A 384.30 -13.10 397.40 2270 ---- 408.50B 388.30A 388.30A 389.10 -13.10 402.20 2275 ---- 415.10B 391.50A 391.50A 394.00 -13.10 407.10 2 2280 ---- 418.20B 398.00A 398.00A 398.90 -13.10 412.00 2285 ---- 423.10B 402.90A 402.90A 403.80 -13.10 416.90 2290 ---- 428.00B 407.80A 407.80A 408.60 -13.20 421.80 2295 ---- 433.00B 412.70A 412.70A 413.50 -13.20 426.70 2300 ---- 439.60B 415.80A 415.80A 418.40 -13.20 431.60 2305 ---- 442.80B 422.50A 422.50A 423.30 -13.30 436.60 2310 ---- 447.70B 427.40A 427.40A 428.20 -13.30 441.50 2315 ---- 452.70B 432.30A 432.30A 433.10 -13.30 446.40 2320 ---- 457.60B 437.20A 437.20A 438.00 -13.30 451.30 2325 ---- 464.30B 440.30A 440.30A 443.00 -13.30 456.30 13 2330 ---- 467.30B 447.00A 447.00A 447.90 -13.30 461.20 2335 ---- 472.20B 451.90A 451.90A 452.80 -13.40 466.20 2340 ---- 477.40B 456.80A 456.80A 457.70 -13.40 471.10 2345 ---- 482.10B 461.80A 461.80A 462.70 -13.40 476.10 2350 ---- 489.10B 464.90A 464.90A 467.60 -13.40 481.00 16 2360 ---- 497.00B 476.60A 476.60A 477.50 -13.50 491.00 2370 ---- 506.90B 486.50A 486.50A 487.40 -13.50 500.90 2375 ---- 513.90B 489.60A 489.60A 492.40 -13.50 505.90 2380 ---- 516.90B 496.40A 496.40A 497.30 -13.60 510.90 2390 ---- 526.80B 506.30A 506.30A 507.30 -13.50 520.80 2400 ---- 538.80B 514.30A 514.30A 517.20 -13.60 530.80 18 2410 ---- 546.70B 526.10A 526.10A 527.20 -13.60 540.80 2420 ---- 556.70B 536.10A 536.10A 537.10 -13.70 550.80 2425 ---- 563.80B 539.10A 539.10A 542.10 -13.70 555.80 2430 ---- 566.70B 546.10A 546.10A 547.10 -13.70 560.80 2440 ---- 576.70B 556.00A 556.00A 557.10 -13.70 570.80 2450 ---- 587.50B 564.00A 564.00A 567.10 -13.70 580.80 2475 ---- 611.60B 590.90A 590.90A 592.10 -13.70 605.80 2500 ---- 637.40B 614.90A 614.90A 617.10 -13.70 630.80 2525 ---- 661.60B 640.90A 640.90A 642.10 -13.70 655.80 2550 ---- 687.40B 664.90A 664.90A 667.10 -13.70 680.80 2575 ---- 711.60B 690.90A 690.90A 692.10 -13.70 705.80 2600 ---- 737.40B 715.00A 715.00A 717.10 -13.70 730.80 2625 ---- 761.50B 741.00A 741.00A 742.10 -13.70 755.80 2700 ---- 837.30B 815.00A 815.00A 817.10 -13.70 830.80 3000 ---- 1137.30B 1115.00A 1115.00A 1117.10 -13.70 1130.80 3100 ---- 1237.20B 1215.10A 1215.10A 1217.10 -13.70 1230.80 3200 ---- 1337.10B 1315.10A 1315.10A 1317.10 -13.70 1330.80 3300 ---- 1437.10B 1415.10A 1415.10A 1417.10 -13.70 1430.80 3400 ---- 1537.00B 1515.10A 1515.10A 1517.10 -13.70 1530.80 4000 ---- 2136.80B 2115.30A 2115.30A 2117.10 -13.70 2130.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .60 -.10 .70 1350 ---- ---- ---- ---- .70 -.10 .80 1375 ---- ---- ---- ---- .80 -.10 .90 1400 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1450 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1460 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1470 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1475 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1480 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1490 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1500 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1510 ---- 2.30B 2.00A 2.30B 1.80 -.40 2.20 1520 ---- 2.50B 2.10A 2.50B 2.00 -.40 2.40 1525 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1530 ---- 2.80B 2.30A 2.80B 2.20 -.50 2.70 1540 ---- 3.10B 2.50A 3.10B 2.40 -.50 2.90 1545 ---- 3.20B 2.70A 3.20B 2.50 -.60 3.10 1550 3.30 3.40B 2.80A 2.80A 2.60 -.60 5 3.20 1 1555 ---- 3.60B 2.90A 3.60B 2.80 -.60 3.40 1560 ---- 3.80B 3.00A 3.80B 2.90 -.60 3.50 1565 ---- 4.00B 3.20A 4.00B 3.10 -.60 3.70 1570 ---- 4.20B 3.30A 4.20B 3.20 -.70 3.90 1575 3.40 4.30B 3.40 3.40 3.40 -.70 4 4.10 1580 ---- 4.50B 3.70A 4.50B 3.50 -.80 4.30 1585 ---- 4.80B 3.90A 4.80B 3.70 -.80 4.50 1590 ---- 5.00B 4.10A 5.00B 3.90 -.90 4.80 1595 ---- 5.30B 4.20A 5.30B 4.10 -.90 5.00 1600 4.40 5.60B 4.40 4.40 4.30 -.90 6 5.20 10 16 1605 ---- 5.80B 4.70A 5.70B 4.50 -1.00 5.50 1610 ---- 6.10B 5.00A 6.10B 4.80 -1.00 5.80 1615 ---- 6.40B 5.20A 6.40B 5.00 -1.10 6.10 1 1620 ---- 6.80B 5.50A 6.80B 5.30 -1.10 6.40 1 1625 5.60 7.10B 5.60 5.60 5.50 -1.20 2 6.70 5 1630 ---- 7.50B 6.00A 7.50B 5.80 -1.20 7.00 1635 ---- 7.80B 6.30A 7.80B 6.10 -1.30 7.40 1640 ---- 8.20B 6.60A 8.20B 6.40 -1.30 7.70 2 1645 ---- 8.70B 6.90A 8.70B 6.80 -1.30 8.10 2 1650 ---- 9.10B 7.20A 7.20A 7.10 -1.40 8.50 2 1655 ---- 9.50B 7.60A 7.60A 7.50 -1.40 8.90 1660 ---- 10.00B 8.00A 8.00A 7.80 -1.60 9.40 1665 ---- 10.50B 8.40A 8.40A 8.20 -1.60 9.80 1670 ---- 11.00B 8.80A 8.80A 8.60 -1.70 10.30 1675 ---- 11.60B 9.20A 9.20A 9.10 -1.70 10.80 3 1680 ---- 12.20B 9.60A 9.60A 9.50 -1.90 11.40 1685 ---- 12.80B 10.10A 10.10A 10.00 -1.90 11.90 1690 ---- 13.50B 10.60A 10.60A 10.50 -2.00 12.50 1695 ---- 14.20B 11.10A 11.10A 11.00 -2.10 13.10 1700 11.90 14.90B 11.60A 11.60A 11.50 -2.20 1 13.70 3 1705 ---- 15.70B 12.20A 12.20A 12.10 -2.30 14.40 1710 ---- 16.40B 12.70A 12.70A 12.70 -2.40 15.10 1715 ---- 17.10B 13.30A 13.30A 13.30 -2.50 15.80 3 1720 ---- 18.00B 14.00A 14.00A 14.00 -2.60 16.60 1725 ---- 18.80B 14.60A 14.60A 14.70 -2.70 17.40 3 1730 ---- 19.80B 15.30A 15.30A 15.40 -2.80 18.20 3 1735 ---- 20.70B 16.10A 16.10A 16.20 -2.90 19.10 1 1740 ---- 21.60B 16.90A 16.90A 17.00 -3.00 20.00 1745 ---- 22.70B 17.70A 17.70A 17.80 -3.20 21.00 1750 ---- 23.70B 18.50A 18.50A 18.70 -3.30 22.00 23 1755 ---- 24.90B 19.40A 19.40A 19.60 -3.40 23.00 1760 ---- 26.00B 20.40A 20.40A 20.50 -3.60 24.10 1765 ---- 27.20B 21.30A 21.30A 21.50 -3.70 25.20 1770 ---- 28.50B 22.30A 22.30A 22.60 -3.80 26.40 1775 ---- 29.80B 23.40A 23.40A 23.60 -4.00 27.60 400 1780 ---- 31.20B 24.50A 24.50A 24.80 -4.10 28.90 5 1785 ---- 32.60B 25.70A 25.70A 26.00 -4.30 30.30 252 1790 ---- 34.10B 26.90A 26.90A 27.20 -4.40 31.60 3 1795 ---- 35.60B 28.20A 28.20A 28.50 -4.60 33.10 2 1800 ---- 37.20B 29.40A 29.40A 29.80 -4.80 34.60 79 1805 ---- 38.90B 30.90A 30.90A 31.20 -4.90 36.10 209 1810 ---- 40.60B 32.30A 32.30A 32.70 -5.00 37.70 1815 ---- 42.30B 33.80A 33.80A 34.20 -5.20 39.40 2 1820 ---- 44.10B 35.30A 35.30A 35.80 -5.30 41.10 1 1825 ---- 46.00B 36.90A 36.90A 37.40 -5.50 42.90 3 1830 ---- 47.90B 38.60A 38.60A 39.10 -5.60 44.70 1 1835 ---- 49.90B 40.30A 40.30A 40.80 -5.90 46.70 1840 ---- 52.00B 42.20A 42.20A 42.70 -5.90 48.60 1845 ---- 54.20B 44.00A 44.00A 44.60 -6.10 50.70 1850 ---- 56.40B 45.90A 45.90A 46.50 -6.30 52.80 272 1855 ---- 58.70B 47.90A 47.90A 48.50 -6.50 55.00 205 1860 ---- 61.00B 50.10A 50.10A 50.60 -6.60 57.20 1 1865 ---- 63.40B 52.20A 52.20A 52.70 -6.80 59.50 1870 ---- 65.90B 54.40A 54.40A 55.00 -6.90 61.90 1875 ---- 68.40B 56.60A 56.60A 57.20 -7.10 64.30 51 1880 ---- 71.10B 58.90A 58.90A 59.60 -7.20 66.80 1885 ---- 73.70B 61.30A 61.30A 62.00 -7.40 69.40 1890 ---- 76.50B 63.70A 63.70A 64.50 -7.50 72.00 1895 ---- 79.30B 66.20A 66.20A 67.00 -7.80 74.80 1900 ---- 82.20B 68.70A 68.70A 69.70 -7.80 77.50 162 1905 ---- 85.20B 71.60A 71.60A 72.30 -8.10 80.40 1910 ---- 88.20B 74.30A 74.30A 75.10 -8.20 83.30 1915 ---- 91.20B 77.00A 77.00A 77.90 -8.40 86.30 1 1920 ---- 94.30B 79.80A 79.80A 80.80 -8.50 89.30 1925 ---- 97.50B 82.70A 82.70A 83.70 -8.70 92.40 1930 ---- 100.60B 85.70A 85.70A 86.70 -8.90 95.60 1935 ---- 103.90B 88.70A 88.70A 89.80 -9.00 98.80 1 1940 ---- 107.30B 91.90A 91.90A 92.90 -9.20 102.10 1945 ---- 110.70B 95.00A 95.00A 96.10 -9.30 105.40 1950 ---- 114.10B 98.10A 98.10A 99.30 -9.50 108.80 74 1955 ---- 117.60B 101.30A 101.30A 102.60 -9.60 112.20 1960 ---- 121.20B 104.90A 104.90A 105.90 -9.80 115.70 1965 ---- 124.80B 108.30A 108.30A 109.30 -9.90 119.20 1970 ---- 128.40B 111.70A 111.70A 112.80 -10.00 122.80 1975 ---- 132.10B 115.20A 115.20A 116.30 -10.20 126.50 1980 ---- 135.80B 118.60A 118.60A 119.90 -10.20 130.10 1 1985 ---- 139.60B 122.20A 122.20A 123.50 -10.30 133.80 1990 ---- 143.40B 125.80A 125.80A 127.10 -10.50 137.60 1995 ---- 147.20B 129.50A 129.50A 130.80 -10.60 141.40 2000 ---- 151.10B 133.20A 133.20A 134.50 -10.70 145.20 96 2005 ---- 155.10B 136.90A 136.90A 138.30 -10.80 149.10 5 2010 ---- 159.10B 140.70A 140.70A 142.10 -10.90 153.00 2015 ---- 163.10B 144.60A 144.60A 146.00 -11.00 157.00 4 2020 ---- 167.10B 148.40A 148.40A 149.90 -11.10 161.00 2025 ---- 171.10B 152.30A 152.30A 153.80 -11.20 165.00 2030 ---- 175.20B 156.30A 156.30A 157.80 -11.20 169.00 2035 ---- 179.30B 160.30A 160.30A 161.80 -11.30 173.10 2040 ---- 183.50B 164.30A 164.30A 165.80 -11.40 177.20 2045 ---- 187.70B 168.30A 168.30A 169.90 -11.50 181.40 2050 ---- 191.90B 172.40A 172.40A 174.00 -11.50 185.50 29 2055 ---- 196.10B 176.50A 176.50A 178.10 -11.60 189.70 2060 ---- 200.40B 180.70A 180.70A 182.30 -11.60 193.90 20 2065 ---- 204.60B 184.80A 184.80A 186.40 -11.80 198.20 2070 ---- 208.90B 189.00A 189.00A 190.70 -11.70 202.40 50 2075 ---- 213.30B 193.20A 193.20A 194.90 -11.80 206.70 2080 ---- 217.60B 197.50A 197.50A 199.20 -11.80 211.00 2085 ---- 222.00B 201.80A 201.80A 203.40 -11.90 215.30 1 2090 ---- 226.40B 206.00A 206.00A 207.70 -12.00 219.70 2095 ---- 230.80B 210.40A 210.40A 212.10 -12.00 224.10 2100 ---- 235.20B 214.70A 214.70A 216.40 -12.10 228.50 5 2105 ---- 239.70B 219.10A 219.10A 220.80 -12.10 232.90 1 2110 ---- 244.10B 223.40A 223.40A 225.20 -12.10 237.30 2115 ---- 248.60B 227.80A 227.80A 229.60 -12.10 241.70 2120 ---- 253.10B 232.30A 232.30A 234.00 -12.20 246.20 2125 ---- 257.60B 236.70A 236.70A 238.50 -12.20 250.70 2130 ---- 262.10B 241.10A 241.10A 242.90 -12.30 255.20 1 2135 ---- 266.70B 245.60A 245.60A 247.40 -12.30 259.70 2140 ---- 271.30B 250.10A 250.10A 251.90 -12.30 264.20 1 2145 ---- 275.80B 254.60A 254.60A 256.40 -12.40 268.80 2150 ---- 280.40B 259.10A 259.10A 260.90 -12.40 273.30 2155 ---- 285.00B 263.60A 263.60A 265.50 -12.40 277.90 2160 ---- 289.60B 268.10A 268.10A 270.00 -12.50 282.50 2165 ---- 294.30B 272.70A 272.70A 274.60 -12.50 287.10 1 2170 ---- 298.90B 277.20A 277.20A 279.20 -12.50 291.70 2175 ---- 303.50B 281.80A 281.80A 283.70 -12.60 296.30 2180 ---- 308.20B 286.40A 286.40A 288.30 -12.70 301.00 2185 ---- 312.90B 291.00A 291.00A 293.00 -12.60 305.60 2190 ---- 317.50B 295.60A 295.60A 297.60 -12.70 310.30 2195 ---- 322.20B 300.20A 300.20A 302.20 -12.70 314.90 2200 ---- 326.90B 304.80A 304.80A 306.90 -12.70 319.60 2205 ---- 331.60B 309.50A 309.50A 311.50 -12.80 324.30 2210 ---- 336.40B 314.10A 314.10A 316.20 -12.80 329.00 2215 ---- 341.10B 318.80A 318.80A 320.90 -12.80 333.70 2220 ---- 345.50B 323.50A 323.50A 325.60 -12.80 338.40 2225 ---- 350.60B 328.10A 328.10A 330.30 -12.90 343.20 2230 ---- 353.50B 332.80A 332.80A 335.00 -12.90 347.90 2235 ---- 358.20B 337.50A 337.50A 339.70 -12.90 352.60 2240 ---- 363.00B 342.20A 342.20A 344.40 -13.00 357.40 2245 ---- 367.80B 347.00A 347.00A 349.10 -13.10 362.20 2250 ---- 374.40B 351.70A 351.70A 353.90 -13.00 366.90 2255 ---- 377.40B 358.10A 358.10A 358.60 -13.10 371.70 2260 ---- 382.20B 362.80A 362.80A 363.40 -13.10 376.50 2265 ---- 387.00B 367.60A 367.60A 368.20 -13.10 381.30 2270 ---- 391.80B 372.40A 372.40A 372.90 -13.20 386.10 2275 ---- 398.40B 375.50A 375.50A 377.70 -13.20 390.90 2280 ---- 401.40B 382.00A 382.00A 382.50 -13.20 395.70 2285 ---- 406.30B 386.70A 386.70A 387.30 -13.20 400.50 2290 ---- 411.10B 391.50A 391.50A 392.10 -13.20 405.30 2295 ---- 416.00B 396.30A 396.30A 396.90 -13.20 410.10 2300 ---- 422.60B 399.40A 399.40A 401.70 -13.30 415.00 2305 ---- 425.60B 406.00A 406.00A 406.60 -13.20 419.80 2310 ---- 430.50B 410.80A 410.80A 411.40 -13.30 424.70 2315 ---- 435.40B 415.60A 415.60A 416.20 -13.30 429.50 2320 ---- 440.20B 420.50A 420.50A 421.10 -13.30 434.40 2325 ---- 447.00B 423.50A 423.50A 425.90 -13.30 439.20 2330 ---- 450.00B 430.20A 430.20A 430.80 -13.30 444.10 2335 ---- 454.90B 435.00A 435.00A 435.60 -13.40 449.00 2340 ---- 459.80B 439.90A 439.90A 440.50 -13.40 453.90 2345 ---- 464.70B 444.80A 444.80A 445.30 -13.40 458.70 2350 ---- 471.40B 447.70A 447.70A 450.20 -13.40 463.60 1 2355 ---- 474.50B 454.50A 454.50A 455.10 -13.40 468.50 2360 ---- 479.20B 459.40A 459.40A 460.00 -13.40 473.40 2370 ---- 489.20B 469.10A 469.10A 469.70 -13.60 483.30 2375 ---- 496.00B 472.10A 472.10A 474.60 -13.60 488.20 2380 ---- 498.90B 478.90A 478.90A 479.50 -13.60 493.10 2390 ---- 508.70B 488.80A 488.80A 489.40 -13.50 502.90 2400 ---- 520.70B 496.60A 496.60A 499.20 -13.60 512.80 2410 ---- 528.50B 508.40A 508.40A 509.00 -13.70 522.70 2420 ---- 538.40B 518.30A 518.30A 518.90 -13.70 532.60 2425 ---- 545.50B 521.20A 521.20A 523.90 -13.70 537.60 2430 ---- 548.30B 528.10A 528.10A 528.80 -13.70 542.50 2440 ---- 558.20B 538.00A 538.00A 538.70 -13.80 552.50 2450 ---- 570.30B 545.90A 545.90A 548.60 -13.80 562.40 1 2460 ---- 578.10B 557.90A 557.90A 558.50 -13.90 572.40 3 2475 ---- 595.30B 570.60A 570.60A 573.50 -13.90 587.40 2500 ---- 619.70B 595.50A 595.50A 598.40 -14.00 612.40 2525 ---- 642.90B 620.50A 620.50A 623.40 -14.00 637.40 2550 ---- 668.80B 646.50A 646.50A 648.40 -14.00 662.40 2575 ---- 692.90B 672.50A 672.50A 673.40 -14.00 687.40 2600 ---- 718.70B 696.40A 696.40A 698.40 -14.00 712.40 2625 ---- 742.90B 722.50A 722.50A 723.40 -14.00 737.40 2650 ---- 768.70B 746.40A 746.40A 748.40 -14.00 762.40 2750 ---- 868.70B 846.40A 846.40A 848.40 -14.00 862.40 3000 ---- 1118.50B 1096.60A 1096.60A 1098.40 -14.00 1112.40 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 -.10 .20 19 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.10 .20 1000 ---- ---- ---- ---- .10 -.20 .30 1 1025 ---- ---- ---- ---- .10 -.20 .30 1050 ---- ---- ---- ---- .20 -.10 .30 1226 1075 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .20 -.20 .40 1100 ---- ---- ---- ---- .20 -.20 .40 1110 ---- ---- ---- ---- .20 -.20 .40 1120 ---- ---- ---- ---- .20 -.20 .40 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .30 -.10 .40 15 1160 ---- ---- ---- ---- .30 -.10 .40 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .30 -.10 .40 1180 ---- ---- ---- ---- .30 -.10 .40 1190 ---- ---- ---- ---- .40 -.10 .50 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .40 -.10 .50 9 1205 ---- ---- ---- ---- .40 -.10 .50 1210 ---- ---- ---- ---- .40 -.10 .50 1215 ---- ---- ---- ---- .40 -.10 .50 1220 ---- ---- ---- ---- .40 -.10 .50 1225 ---- ---- ---- ---- .40 -.10 .50 1230 ---- ---- ---- ---- .40 -.10 .50 1235 ---- ---- ---- ---- .40 -.10 .50 6 1240 ---- ---- ---- ---- .40 -.10 .50 1245 ---- ---- ---- ---- .50 .00 .50 1250 ---- ---- ---- ---- .50 .00 .50 40 1255 ---- ---- ---- ---- .50 .00 .50 1260 ---- ---- ---- ---- .50 .00 .50 1265 ---- ---- ---- ---- .50 .00 .50 1270 ---- ---- ---- ---- .50 -.10 .60 1275 ---- ---- ---- ---- .50 -.10 .60 1280 ---- ---- ---- ---- .50 -.10 .60 1285 ---- ---- ---- ---- .50 -.10 .60 1290 ---- ---- ---- ---- .60 .00 .60 1295 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .60 .00 .60 1029 1305 ---- ---- ---- ---- .60 .00 .60 1310 ---- ---- ---- ---- .60 -.10 .70 1315 ---- ---- ---- ---- .60 -.10 .70 1320 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .70 .00 .70 1330 ---- ---- ---- ---- .70 .00 .70 1335 ---- ---- ---- ---- .70 -.10 .80 1340 ---- ---- ---- ---- .70 -.10 .80 1345 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .80 .00 .80 1 1355 ---- ---- ---- ---- .80 -.10 .90 1360 ---- ---- ---- ---- .80 -.10 .90 2 1365 ---- ---- ---- ---- .80 -.10 .90 1370 ---- ---- .90A .90A .80 -.20 1.00 1375 ---- ---- .90A .90A .90 -.10 1.00 1380 ---- ---- ---- ---- .90 -.10 1.00 1385 ---- ---- 1.00A 1.00A .90 -.20 1.10 1390 ---- ---- 1.00A 1.00A .90 -.20 1.10 1395 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1400 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 5 1405 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1410 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 683 1415 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1420 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1425 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1430 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1435 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1440 ---- 1.70B 1.50A 1.70B 1.40 -.20 1.60 1445 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1450 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1543 1455 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1460 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 1465 ---- 2.10B 1.80A 2.10B 1.70 -.30 2.00 1470 ---- 2.20B 1.90A 2.20B 1.80 -.30 2.10 1475 ---- 2.30B 2.00A 2.30B 1.90 -.30 2.20 93 1480 ---- 2.40B 2.10A 2.40B 1.90 -.40 2.30 1 1485 ---- 2.50B 2.20A 2.50B 2.00 -.40 2.40 2 1490 ---- 2.60B 2.30A 2.60B 2.10 -.40 2.50 1 1495 ---- 2.80B 2.30A 2.80B 2.20 -.40 2.60 1500 2.40 2.90B 2.40 2.40 2.30 -.50 2 2.80 13 5018 1505 ---- 3.00B 2.60A 3.00B 2.50 -.40 2.90 1510 ---- 3.20B 2.70A 3.20B 2.60 -.40 3.00 1515 ---- 3.30B 2.80A 3.30B 2.70 -.50 3.20 1520 ---- 3.50B 2.90A 3.50B 2.80 -.50 3.30 15 1525 ---- 3.70B 3.10A 3.60B 3.00 -.50 3.50 8 39 1530 ---- 3.80B 3.20A 3.80B 3.10 -.50 3.60 1535 ---- 4.00B 3.30A 4.00B 3.20 -.60 3.80 1540 ---- 4.20B 3.50A 4.20B 3.40 -.60 4.00 1545 ---- 4.40B 3.60A 4.40B 3.60 -.60 4.20 1 1 1550 ---- 4.60B 3.80A 4.60B 3.70 -.70 4.40 80 1555 ---- 4.90B 4.00A 4.80B 3.90 -.70 4.60 1560 ---- 5.10B 4.20A 5.10B 4.10 -.70 4.80 1565 ---- 5.40B 4.30A 5.30B 4.30 -.70 5.00 1570 ---- 5.60B 4.50A 5.60B 4.50 -.80 5.30 2 1575 ---- 5.90B 4.80A 5.90B 4.70 -.80 5.50 57 1580 ---- 6.20B 5.00A 6.10B 4.90 -.90 5.80 1585 ---- 6.50B 5.20A 6.40B 5.20 -.80 6.00 1 1590 ---- 6.80B 5.50A 6.70B 5.40 -.90 6.30 1595 ---- 7.10B 5.70A 7.10B 5.70 -.90 6.60 1600 ---- 7.40B 6.00A 7.40B 5.90 -1.10 7.00 436 1605 ---- 7.70B 6.30A 7.70B 6.20 -1.10 7.30 1 1610 ---- 8.10B 6.60A 8.10B 6.50 -1.10 7.60 1 1615 ---- 8.40B 6.90A 8.40B 6.80 -1.20 8.00 1620 ---- 8.80B 7.20A 7.20A 7.10 -1.30 8.40 1625 ---- 9.20B 7.50A 7.50A 7.40 -1.40 8.80 59 1630 ---- 9.70B 7.90A 7.90A 7.80 -1.40 9.20 1635 ---- 10.10B 8.20A 8.20A 8.10 -1.50 9.60 1640 ---- 10.60B 8.60A 8.60A 8.50 -1.50 10.00 1645 ---- 11.10B 9.00A 9.00A 8.90 -1.60 10.50 1650 ---- 11.60B 9.40A 9.40A 9.30 -1.70 11.00 1056 1655 ---- 12.20B 9.80A 9.80A 9.80 -1.70 11.50 1660 ---- 12.70B 10.30A 10.30A 10.20 -1.80 12.00 1665 ---- 13.30B 10.70A 10.70A 10.70 -1.90 12.60 1670 ---- 13.90B 11.20A 11.20A 11.20 -1.90 13.10 1 1675 ---- 14.70B 11.70A 11.70A 11.70 -2.00 13.70 300 1680 ---- 15.30B 12.40A 12.40A 12.30 -2.00 14.30 1685 ---- 16.00B 12.80A 12.80A 12.80 -2.20 15.00 1690 ---- 16.70B 13.40A 13.40A 13.40 -2.30 15.70 1695 ---- 17.50B 14.00A 14.00A 14.00 -2.40 16.40 1700 17.20 18.30B 14.60A 14.60A 14.70 -2.40 13 17.10 698 1705 ---- 19.10B 15.30A 15.30A 15.30 -2.60 17.90 8 1710 ---- 20.00B 15.90A 15.90A 16.00 -2.60 18.60 1715 ---- 20.80B 16.70A 16.70A 16.80 -2.70 19.50 1720 ---- 21.80B 17.40A 17.40A 17.50 -2.80 20.30 1725 ---- 22.70B 18.20A 18.20A 18.30 -2.90 21.20 200 1730 ---- 23.70B 19.00A 19.00A 19.20 -3.00 22.20 12 1735 ---- 24.80B 19.90A 19.90A 20.00 -3.10 23.10 30 1740 ---- 25.90B 20.80A 20.80A 20.90 -3.20 24.10 1745 ---- 27.00B 21.70A 21.70A 21.90 -3.30 25.20 100 1750 ---- 28.20B 22.60A 22.60A 22.80 -3.50 26.30 791 1755 ---- 29.40B 23.60A 23.60A 23.90 -3.50 27.40 1760 ---- 30.70B 24.70A 24.70A 24.90 -3.70 28.60 1765 ---- 32.00B 25.80A 25.80A 26.00 -3.80 29.80 1770 ---- 33.30B 26.90A 26.90A 27.20 -3.90 31.10 1775 ---- 34.80B 28.00A 28.00A 28.40 -4.10 32.50 50 901 1780 ---- 36.20B 29.30A 29.30A 29.60 -4.20 33.80 1785 ---- 37.70B 30.60A 30.60A 30.90 -4.40 35.30 1790 ---- 39.30B 32.10A 32.10A 32.30 -4.40 36.70 1 1795 ---- 40.90B 33.40A 33.40A 33.60 -4.70 38.30 36 1800 42.00 42.60B 34.70A 42.60B 35.10 -4.80 1 39.90 1 1071 1805 ---- 44.30B 36.20A 36.20A 36.60 -4.90 41.50 1810 ---- 46.10B 37.70A 37.70A 38.10 -5.10 43.20 1815 ---- 48.00B 39.30A 39.30A 39.80 -5.20 45.00 1820 ---- 49.90B 40.90A 40.90A 41.40 -5.40 46.80 1825 48.30 51.80B 42.60A 51.80B 43.10 -5.60 50 48.70 201 1830 ---- 53.80B 44.40A 44.40A 44.90 -5.70 50.60 20 1835 ---- 55.90B 46.20A 46.20A 46.80 -5.80 52.60 1840 ---- 58.00B 48.00A 48.00A 48.70 -5.90 54.60 1 1845 ---- 60.20B 50.00A 50.00A 50.60 -6.20 56.80 10 1850 ---- 62.50B 52.00A 52.00A 52.60 -6.30 58.90 1 310 1855 ---- 64.80B 54.30A 54.30A 54.70 -6.50 61.20 16 1860 ---- 67.20B 56.40A 56.40A 56.90 -6.50 63.40 20 1865 66.90 69.70B 58.40A 58.40A 59.10 -6.70 111 65.80 27 1870 ---- 72.20B 60.60A 60.60A 61.30 -6.90 68.20 100 1875 ---- 74.80B 62.90A 62.90A 63.70 -7.00 70.70 50 148 1880 ---- 77.40B 65.30A 65.30A 66.10 -7.10 73.20 533 1885 ---- 80.10B 67.90A 67.90A 68.50 -7.30 75.80 1890 ---- 82.80B 70.20A 70.20A 71.00 -7.40 78.40 2 506 1895 ---- 85.60B 72.90A 72.90A 73.60 -7.50 81.10 1900 ---- 88.50B 75.40A 75.40A 76.30 -7.60 83.90 624 1905 ---- 91.60B 78.20A 78.20A 79.00 -7.70 86.70 6 1910 ---- 94.50B 80.90A 80.90A 81.70 -7.90 89.60 2 1915 ---- 97.60B 83.70A 83.70A 84.50 -8.10 92.60 1920 ---- 100.70B 86.60A 86.60A 87.40 -8.20 95.60 1925 ---- 103.80B 89.30A 89.30A 90.40 -8.30 98.70 1 1930 ---- 107.00B 92.30A 92.30A 93.30 -8.50 101.80 1935 ---- 110.20B 95.40A 95.40A 96.40 -8.60 105.00 1940 ---- 113.50B 98.40A 98.40A 99.50 -8.80 108.30 1 1945 ---- 116.90B 101.60A 101.60A 102.70 -8.90 111.60 1950 ---- 120.30B 104.70A 104.70A 105.90 -9.00 114.90 219 1955 ---- 123.70B 108.00A 108.00A 109.10 -9.20 118.30 1960 ---- 127.20B 111.20A 111.20A 112.40 -9.40 121.80 40 1965 ---- 130.70B 114.70A 114.70A 115.80 -9.50 125.30 1970 ---- 134.30B 117.90A 117.90A 119.20 -9.60 128.80 100 1975 ---- 137.90B 121.50A 121.50A 122.70 -9.70 132.40 90 1980 ---- 141.60B 125.00A 125.00A 126.20 -9.80 136.00 1985 ---- 145.30B 128.50A 128.50A 129.70 -10.00 139.70 77 1990 ---- 149.10B 132.00A 132.00A 133.30 -10.10 143.40 1995 ---- 152.90B 135.60A 135.60A 136.90 -10.20 147.10 2000 ---- 156.70B 139.20A 139.20A 140.60 -10.30 150.90 501 2005 ---- 160.50B 142.90A 142.90A 144.30 -10.40 154.70 150 2010 ---- 164.40B 146.70A 146.70A 148.00 -10.60 158.60 704 2015 ---- 168.30B 150.40A 150.40A 151.80 -10.70 162.50 2020 ---- 172.30B 154.20A 154.20A 155.60 -10.80 166.40 30 2025 ---- 176.30B 158.10A 158.10A 159.50 -10.80 170.30 28 2030 ---- 180.30B 161.90A 161.90A 163.40 -10.90 174.30 50 2035 ---- 184.40B 165.80A 165.80A 167.30 -11.00 178.30 100 2040 ---- 188.50B 169.80A 169.80A 171.30 -11.00 182.30 50 2045 ---- 192.60B 173.80A 173.80A 175.20 -11.20 186.40 2050 ---- 196.70B 177.80A 177.80A 179.30 -11.20 190.50 232 2055 ---- 200.90B 181.80A 181.80A 183.30 -11.30 194.60 2060 ---- 205.00B 185.80A 185.80A 187.40 -11.40 198.80 2065 ---- 209.20B 189.90A 189.90A 191.50 -11.40 202.90 2070 ---- 213.50B 194.10A 194.10A 195.60 -11.50 207.10 2075 ---- 217.70B 198.20A 198.20A 199.80 -11.50 211.30 275 2080 ---- 222.00B 202.40A 202.40A 203.90 -11.70 215.60 3 2085 ---- 226.30B 206.60A 206.60A 208.10 -11.70 219.80 3 2090 ---- 230.60B 210.80A 210.80A 212.40 -11.70 224.10 2095 ---- 234.90B 215.00A 215.00A 216.60 -11.80 228.40 2100 ---- 239.30B 219.30A 219.30A 220.90 -11.80 232.70 2 2105 ---- 243.70B 223.60A 223.60A 225.20 -11.90 237.10 2110 ---- 248.10B 227.90A 227.90A 229.50 -11.90 241.40 120 2115 ---- 252.50B 232.20A 232.20A 233.80 -12.00 245.80 2120 ---- 256.90B 236.50A 236.50A 238.20 -12.00 250.20 2125 ---- 261.30B 240.90A 240.90A 242.60 -12.00 254.60 3 2130 ---- 265.80B 245.30A 245.30A 246.90 -12.10 259.00 2135 ---- 270.30B 249.70A 249.70A 251.30 -12.20 263.50 2140 ---- 274.70B 254.10A 254.10A 255.80 -12.10 267.90 2145 ---- 279.30B 258.50A 258.50A 260.20 -12.20 272.40 2150 ---- 283.80B 262.90A 262.90A 264.70 -12.20 276.90 6 2155 ---- 288.30B 267.40A 267.40A 269.10 -12.30 281.40 2160 ---- 292.80B 271.90A 271.90A 273.60 -12.30 285.90 2165 ---- 297.40B 276.40A 276.40A 278.10 -12.30 290.40 2170 ---- 302.00B 280.90A 280.90A 282.60 -12.30 294.90 2175 ---- 306.60B 285.40A 285.40A 287.10 -12.40 299.50 2180 ---- 311.10B 289.90A 289.90A 291.70 -12.40 304.10 2185 ---- 315.70B 294.40A 294.40A 296.20 -12.40 308.60 1 2190 ---- 320.40B 299.00A 299.00A 300.80 -12.40 313.20 2195 ---- 325.00B 303.50A 303.50A 305.40 -12.40 317.80 2200 ---- 329.60B 308.10A 308.10A 309.90 -12.50 322.40 8 2205 ---- 334.30B 312.70A 312.70A 314.50 -12.60 327.10 2210 ---- 338.90B 317.30A 317.30A 319.10 -12.60 331.70 2215 ---- 343.60B 321.80A 321.80A 323.80 -12.50 336.30 2220 ---- 348.20B 326.50A 326.50A 328.40 -12.60 341.00 1 2225 ---- 352.90B 331.10A 331.10A 333.00 -12.60 345.60 2230 ---- 357.60B 335.70A 335.70A 337.70 -12.60 350.30 20 2235 ---- 362.30B 340.30A 340.30A 342.30 -12.70 355.00 2240 ---- 367.00B 345.00A 345.00A 347.00 -12.70 359.70 2245 ---- 371.80B 349.60A 349.60A 351.70 -12.70 364.40 2250 ---- 376.50B 354.30A 354.30A 356.30 -12.80 369.10 4 2255 ---- 380.90B 359.00A 359.00A 361.00 -12.80 373.80 2260 ---- 383.80B 363.70A 363.70A 365.70 -12.80 378.50 2265 ---- 388.30B 368.40A 368.40A 370.40 -12.80 383.20 2270 ---- 393.10B 373.10A 373.10A 375.10 -12.90 388.00 2275 ---- 400.20B 377.80A 377.80A 379.90 -12.80 392.70 2280 ---- 402.60B 382.50A 382.50A 384.60 -12.90 397.50 16 2285 ---- 407.40B 387.20A 387.20A 389.30 -13.00 402.30 2290 ---- 412.20B 392.00A 392.00A 394.10 -12.90 407.00 2295 ---- 417.00B 398.40A 398.40A 398.80 -13.00 411.80 2300 ---- 424.10B 401.40A 401.40A 403.60 -13.00 416.60 2305 ---- 426.60B 407.90A 407.90A 408.40 -13.00 421.40 2310 ---- 431.40B 412.70A 412.70A 413.10 -13.10 426.20 2315 ---- 436.20B 417.50A 417.50A 417.90 -13.10 431.00 2320 ---- 441.00B 422.30A 422.30A 422.70 -13.10 435.80 2325 ---- 448.30B 425.30A 425.30A 427.50 -13.10 440.60 2330 ---- 450.70B 431.90A 431.90A 432.30 -13.10 445.40 2335 ---- 455.50B 436.70A 436.70A 437.10 -13.10 450.20 2340 ---- 460.40B 441.50A 441.50A 441.90 -13.20 455.10 2345 ---- 465.30B 446.60A 446.60A 446.70 -13.20 459.90 2350 ---- 472.50B 449.30A 449.30A 451.50 -13.30 464.80 2355 ---- 475.00B 456.00A 456.00A 456.40 -13.20 469.60 1 2360 ---- 479.80B 461.00A 461.00A 461.20 -13.30 474.50 2370 ---- 489.60B 470.50A 470.50A 470.90 -13.30 484.20 2375 ---- 496.80B 473.40A 473.40A 475.70 -13.40 489.10 2380 ---- 499.30B 480.50A 480.50A 480.60 -13.40 494.00 2390 ---- 509.10B 489.90A 489.90A 490.30 -13.40 503.70 2400 ---- 521.30B 497.70A 497.70A 500.10 -13.40 513.50 1 2410 ---- 528.70B 509.40A 509.40A 509.90 -13.40 523.30 2420 ---- 538.50B 519.20A 519.20A 519.60 -13.60 533.20 2425 ---- 546.00B 522.00A 522.00A 524.50 -13.60 538.10 2430 ---- 548.30B 529.00A 529.00A 529.40 -13.60 543.00 2440 ---- 558.20B 538.90A 538.90A 539.30 -13.60 552.90 2450 ---- 570.60B 546.60A 546.60A 549.10 -13.70 562.80 2460 ---- 578.00B 558.50A 558.50A 559.00 -13.70 572.70 2475 ---- 595.30B 571.20A 571.20A 573.80 -13.70 587.50 2500 ---- 620.30B 595.90A 595.90A 598.60 -13.80 612.40 5 2525 ---- 645.30B 620.60A 620.60A 623.40 -14.00 637.40 2550 ---- 669.70B 645.50A 645.50A 648.40 -14.00 662.40 2575 ---- 692.40B 670.50A 670.50A 673.40 -14.00 687.40 2600 ---- 718.40B 696.80A 696.80A 698.40 -14.00 712.40 2625 ---- 742.40B 722.70A 722.70A 723.40 -14.00 737.40 2650 ---- 768.50B 746.70A 746.70A 748.40 -14.00 762.40 2700 ---- 818.30B 796.70A 796.70A 798.40 -14.00 812.40 2750 ---- 868.30B 846.70A 846.70A 848.40 -14.00 862.40 2800 ---- 918.30B 896.80A 896.80A 898.40 -14.00 912.40 2850 ---- 968.30B 946.70A 946.70A 948.40 -14.00 962.40 2875 ---- 992.10B 973.00A 973.00A 973.40 -14.00 987.40 2950 ---- 1068.20B 1046.80A 1046.80A 1048.40 -14.00 1062.40 3000 ---- 1118.20B 1096.80A 1096.80A 1098.40 -14.00 1112.40 3200 ---- 1318.00B 1296.90A 1296.90A 1298.40 -14.00 1312.40 3500 ---- 1617.80B 1597.00A 1597.00A 1598.40 -14.00 1612.40 4000 ---- 2117.50B 2097.20A 2097.20A 2098.40 -14.00 2112.40 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .80 -.20 1.00 1350 ---- ---- ---- ---- .90 -.20 1.10 1375 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1400 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 1425 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 1450 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1470 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 1475 ---- ---- 2.40A 2.40A 2.20 -.50 2.70 1480 ---- ---- 2.50A 2.50A 2.30 -.50 2.80 1490 ---- ---- 2.70A 2.70A 2.50 -.60 3.10 1500 ---- 3.40B 2.90A 3.40B 2.80 -.50 3.30 1 21 1510 ---- 3.70B 3.20A 3.70B 3.00 -.60 3.60 1520 ---- 4.00B 3.40A 4.00B 3.30 -.60 3.90 1525 ---- 4.20B 3.60A 4.20B 3.40 -.70 4.10 1530 ---- 4.40B 3.80A 4.40B 3.60 -.60 4.20 1540 ---- 4.90B 4.10A 4.90B 3.90 -.70 4.60 1550 ---- 5.20B 4.50A 5.20B 4.30 -.70 5.00 1560 ---- 5.70B 4.90A 5.70B 4.70 -.80 5.50 1565 ---- 6.00B 5.10A 6.00B 4.90 -.80 5.70 1570 ---- 6.20B 5.30A 6.20B 5.10 -.90 6.00 1 1575 ---- 6.50B 5.50A 6.50B 5.40 -.90 6.30 1580 ---- 6.80B 5.80A 6.80B 5.60 -.90 6.50 1585 ---- 7.10B 6.10A 7.10B 5.90 -.90 6.80 1590 ---- 7.40B 6.30A 7.40B 6.10 -1.00 7.10 1595 ---- 7.80B 6.60A 7.80B 6.40 -1.00 7.40 1600 ---- 8.10B 6.90A 8.10B 6.70 -1.10 7.80 1 5 1605 ---- 8.50B 7.20A 8.50B 7.00 -1.10 8.10 10 1610 ---- 8.80B 7.50A 8.80B 7.30 -1.20 8.50 1615 ---- 9.20B 7.80A 9.20B 7.60 -1.20 8.80 1620 ---- 9.60B 8.10A 9.60B 7.90 -1.30 9.20 1625 ---- 10.10B 8.40A 10.10B 8.30 -1.30 9.60 1630 ---- 10.50B 8.80A 10.50B 8.70 -1.30 10.00 1635 ---- 11.00B 9.20A 11.00B 9.00 -1.40 10.40 1640 ---- 11.40B 9.60A 9.60A 9.40 -1.50 10.90 1645 ---- 11.90B 10.00A 11.90B 9.80 -1.50 11.30 1650 ---- 12.40B 10.40A 10.40A 10.30 -1.50 11.80 1655 ---- 13.00B 10.80A 10.80A 10.70 -1.60 12.30 1660 ---- 13.50B 11.30A 11.30A 11.20 -1.60 12.80 1665 ---- 14.10B 11.70A 11.70A 11.70 -1.70 13.40 1670 ---- 14.70B 12.20A 12.20A 12.10 -1.80 13.90 1675 ---- 15.30B 12.70A 12.70A 12.70 -1.80 14.50 1680 ---- 16.00B 13.30A 13.30A 13.20 -1.90 15.10 1685 ---- 16.70B 13.80A 13.80A 13.80 -1.90 15.70 1690 ---- 17.40B 14.40A 14.40A 14.40 -2.00 16.40 1695 ---- 18.10B 15.00A 15.00A 15.00 -2.10 17.10 1700 ---- 18.90B 15.60A 15.60A 15.60 -2.20 17.80 4 1705 ---- 19.70B 16.30A 16.30A 16.20 -2.30 18.50 1710 ---- 20.50B 17.00A 17.00A 16.90 -2.40 19.30 1715 ---- 21.40B 17.70A 17.70A 17.60 -2.50 20.10 1720 ---- 22.20B 18.40A 18.40A 18.40 -2.50 20.90 1725 ---- 23.20B 19.10A 19.10A 19.10 -2.70 21.80 1730 ---- 24.10B 20.00A 20.00A 20.00 -2.70 22.70 1735 ---- 25.10B 20.80A 20.80A 20.80 -2.80 23.60 1740 ---- 26.20B 21.70A 21.70A 21.60 -3.00 24.60 1745 ---- 27.20B 22.60A 22.60A 22.50 -3.10 25.60 1750 ---- 28.40B 23.40A 23.40A 23.50 -3.20 26.70 1 1755 ---- 29.50B 24.50A 24.50A 24.50 -3.30 27.80 1760 ---- 30.70B 25.50A 25.50A 25.50 -3.40 28.90 1765 ---- 32.00B 26.50A 26.50A 26.50 -3.60 30.10 1770 ---- 33.20B 27.60A 27.60A 27.60 -3.70 31.30 5 1775 ---- 34.60B 28.60A 28.60A 28.70 -3.90 32.60 30 1780 ---- 35.90B 29.90A 29.90A 29.90 -4.00 33.90 1785 ---- 37.40B 31.10A 31.10A 31.10 -4.10 35.20 1790 ---- 38.80B 32.30A 32.30A 32.40 -4.20 36.60 1795 ---- 40.40B 33.60A 33.60A 33.70 -4.40 38.10 1800 ---- 41.90B 34.80A 34.80A 35.10 -4.50 39.60 1 1805 ---- 43.60B 36.30A 36.30A 36.50 -4.70 41.20 1810 ---- 45.20B 37.80A 37.80A 37.90 -4.90 42.80 1815 ---- 47.00B 39.30A 39.30A 39.40 -5.00 44.40 1820 ---- 48.70B 40.80A 40.80A 41.00 -5.10 46.10 1825 ---- 50.60B 42.30A 42.30A 42.60 -5.30 47.90 1 1830 ---- 52.50B 44.00A 44.00A 44.20 -5.50 49.70 1835 ---- 54.40B 45.70A 45.70A 45.90 -5.70 51.60 1840 ---- 56.40B 47.50A 47.50A 47.70 -5.80 53.50 1 1845 ---- 58.40B 49.30A 49.30A 49.50 -6.00 55.50 1850 ---- 60.50B 51.00A 51.00A 51.40 -6.10 57.50 6 1855 ---- 62.70B 53.00A 53.00A 53.30 -6.30 59.60 1860 ---- 64.90B 55.00A 55.00A 55.30 -6.50 61.80 3 1865 ---- 67.20B 57.00A 57.00A 57.40 -6.60 64.00 1870 ---- 69.50B 59.10A 59.10A 59.50 -6.70 66.20 1875 ---- 71.90B 61.00A 61.00A 61.70 -6.80 68.50 1880 ---- 74.40B 63.40A 63.40A 63.90 -7.00 70.90 400 1885 ---- 76.90B 65.60A 65.60A 66.10 -7.20 73.30 1890 ---- 79.40B 67.90A 67.90A 68.50 -7.30 75.80 1895 ---- 82.10B 70.30A 70.30A 70.90 -7.50 78.40 1900 ---- 84.70B 72.60A 72.60A 73.30 -7.70 81.00 260 1905 ---- 87.50B 75.20A 75.20A 75.80 -7.80 83.60 1 1910 ---- 90.20B 77.70A 77.70A 78.40 -7.90 86.30 2 1915 ---- 93.10B 80.30A 80.30A 81.00 -8.10 89.10 1920 ---- 96.00B 82.90A 82.90A 83.70 -8.20 91.90 1925 ---- 98.90B 85.50A 85.50A 86.40 -8.40 94.80 1930 ---- 101.90B 88.40A 88.40A 89.20 -8.50 97.70 1935 ---- 105.00B 91.20A 91.20A 92.00 -8.70 100.70 1940 ---- 108.10B 94.10A 94.10A 94.90 -8.80 103.70 1 1945 ---- 111.20B 97.00A 97.00A 97.90 -8.90 106.80 1950 ---- 114.40B 99.90A 99.90A 100.90 -9.00 109.90 2 1955 ---- 117.70B 103.00A 103.00A 103.90 -9.20 113.10 1960 ---- 121.00B 106.10A 106.10A 107.00 -9.30 116.30 1965 ---- 124.30B 109.20A 109.20A 110.20 -9.40 119.60 1970 ---- 127.70B 112.40A 112.40A 113.40 -9.50 122.90 1975 ---- 131.20B 115.60A 115.60A 116.60 -9.70 126.30 20 1980 ---- 134.60B 118.80A 118.80A 119.90 -9.80 129.70 1985 ---- 138.10B 122.20A 122.20A 123.30 -9.80 133.10 1990 ---- 141.70B 125.50A 125.50A 126.70 -9.90 136.60 1995 ---- 145.30B 128.90A 128.90A 130.10 -10.10 140.20 2000 ---- 148.90B 132.40A 132.40A 133.60 -10.10 143.70 13 2005 ---- 152.60B 135.90A 135.90A 137.10 -10.20 147.30 2010 ---- 156.30B 139.40A 139.40A 140.60 -10.40 151.00 150 2015 ---- 160.00B 143.00A 143.00A 144.20 -10.50 1 154.70 1 2020 ---- 163.80B 146.60A 146.60A 147.90 -10.50 1 158.40 1 2025 ---- 167.60B 150.20A 150.20A 151.50 -10.70 162.20 25 2030 ---- 171.50B 153.90A 153.90A 155.20 -10.80 166.00 2035 ---- 175.30B 157.60A 157.60A 159.00 -10.80 169.80 2040 ---- 179.20B 161.40A 161.40A 162.80 -10.90 173.70 2045 ---- 183.20B 165.20A 165.20A 166.60 -11.00 177.60 2050 ---- 187.10B 169.00A 169.00A 170.40 -11.10 181.50 22 2055 ---- 191.10B 172.90A 172.90A 174.30 -11.10 185.40 2060 ---- 195.20B 176.80A 176.80A 178.20 -11.20 189.40 2065 ---- 199.20B 180.70A 180.70A 182.10 -11.30 193.40 2070 ---- 203.30B 184.60A 184.60A 186.10 -11.40 197.50 2075 ---- 207.40B 188.60A 188.60A 190.10 -11.40 201.50 2080 ---- 211.50B 192.60A 192.60A 194.10 -11.50 205.60 2085 ---- 215.60B 196.60A 196.60A 198.20 -11.50 209.70 2090 ---- 219.80B 200.70A 200.70A 202.20 -11.70 213.90 2095 ---- 224.00B 204.80A 204.80A 206.30 -11.70 218.00 2100 ---- 228.20B 208.90A 208.90A 210.50 -11.70 222.20 2105 ---- 232.40B 213.00A 213.00A 214.60 -11.80 226.40 2110 ---- 236.70B 217.20A 217.20A 218.80 -11.80 230.60 2115 ---- 240.90B 221.30A 221.30A 223.00 -11.90 234.90 2120 ---- 245.20B 225.50A 225.50A 227.20 -12.00 239.20 2125 ---- 249.50B 229.70A 229.70A 231.40 -12.00 243.40 2130 ---- 253.90B 234.00A 234.00A 235.70 -12.00 247.70 2135 ---- 258.20B 238.20A 238.20A 239.90 -12.20 252.10 2140 ---- 262.60B 242.50A 242.50A 244.20 -12.20 256.40 2145 ---- 267.00B 246.80A 246.80A 248.50 -12.30 260.80 2150 ---- 271.40B 251.10A 251.10A 252.80 -12.30 265.10 3 2155 ---- 275.80B 255.50A 255.50A 257.20 -12.30 269.50 2160 ---- 280.20B 259.80A 259.80A 261.50 -12.40 273.90 2165 ---- 284.70B 264.20A 264.20A 265.90 -12.40 278.30 2170 ---- 289.10B 268.60A 268.60A 270.30 -12.50 282.80 2175 ---- 293.60B 273.00A 273.00A 274.70 -12.50 287.20 2 2180 ---- 298.10B 277.40A 277.40A 279.10 -12.60 291.70 2185 ---- 302.60B 281.80A 281.80A 283.60 -12.50 296.10 2190 ---- 307.10B 286.30A 286.30A 288.00 -12.60 300.60 2195 ---- 311.60B 290.70A 290.70A 292.50 -12.60 305.10 2200 ---- 316.20B 295.20A 295.20A 297.00 -12.60 309.60 2205 ---- 320.70B 299.70A 299.70A 301.40 -12.70 314.10 2210 ---- 325.30B 304.20A 304.20A 305.90 -12.80 318.70 2215 ---- 329.90B 308.70A 308.70A 310.50 -12.70 323.20 2220 ---- 334.40B 313.20A 313.20A 315.00 -12.80 327.80 2225 ---- 339.00B 317.80A 317.80A 319.50 -12.90 332.40 2230 ---- 343.60B 322.30A 322.30A 324.10 -12.80 336.90 2235 ---- 348.20B 326.90A 326.90A 328.60 -12.90 341.50 2240 ---- 352.90B 331.40A 331.40A 333.20 -12.90 346.10 2245 ---- 357.50B 336.00A 336.00A 337.80 -12.90 350.70 2250 ---- 362.10B 340.60A 340.60A 342.40 -13.00 355.40 1 2255 ---- 366.80B 345.20A 345.20A 347.00 -13.00 360.00 2260 ---- 371.50B 349.80A 349.80A 351.60 -13.00 364.60 2265 ---- 376.10B 354.40A 354.40A 356.20 -13.10 369.30 2270 ---- 380.80B 359.00A 359.00A 360.80 -13.10 373.90 2275 ---- 385.50B 363.70A 363.70A 365.50 -13.10 378.60 2280 ---- 390.20B 368.30A 368.30A 370.10 -13.20 383.30 2285 ---- 394.90B 372.90A 372.90A 374.80 -13.20 388.00 2290 ---- 399.60B 377.60A 377.60A 379.40 -13.20 392.60 2295 ---- 404.30B 382.20A 382.20A 384.10 -13.20 397.30 2300 ---- 409.00B 386.90A 386.90A 388.80 -13.30 402.10 2305 ---- 413.80B 391.60A 391.60A 393.50 -13.30 406.80 2310 ---- 418.30B 396.30A 396.30A 398.20 -13.30 411.50 2315 ---- 418.00B 401.00A 401.00A 402.90 -13.30 416.20 2320 ---- ---- 405.70A 405.70A 407.60 -13.40 421.00 2325 ---- 432.80B 410.40A 410.40A 412.30 -13.40 425.70 3 2330 ---- ---- 415.10A 415.10A 417.10 -13.40 430.50 2335 ---- ---- 419.80A 419.80A 421.80 -13.40 435.20 2340 ---- ---- 424.50A 424.50A 426.60 -13.40 440.00 2345 ---- ---- ---- ---- 431.30 -13.50 444.80 2350 ---- 456.70B 434.00A 434.00A 436.10 -13.40 449.50 15 2355 ---- ---- ---- ---- 440.80 -13.50 454.30 2360 ---- ---- ---- ---- 445.60 -13.50 459.10 2365 ---- ---- ---- ---- 450.40 -13.50 463.90 2370 ---- ---- ---- ---- 455.20 -13.50 468.70 2375 ---- 480.80B 457.80A 457.80A 459.90 -13.60 473.50 2380 ---- ---- ---- ---- 464.70 -13.60 478.30 1 2390 ---- ---- ---- ---- 474.40 -13.60 488.00 2400 ---- 505.00B 481.80A 481.80A 484.00 -13.70 497.70 7 2410 ---- ---- ---- ---- 493.60 -13.80 507.40 2420 ---- ---- ---- ---- 503.30 -13.80 517.10 2425 ---- 529.30B 505.90A 505.90A 508.20 -13.70 521.90 2430 ---- ---- ---- ---- 513.00 -13.80 526.80 2440 ---- ---- ---- ---- 522.70 -13.90 536.60 2450 ---- 553.80B 530.20A 530.20A 532.50 -13.80 546.30 2460 ---- ---- ---- ---- 542.20 -13.90 556.10 2470 ---- ---- ---- ---- 552.00 -14.00 566.00 2475 ---- 578.30B 554.50A 554.50A 556.90 -14.00 570.90 2500 ---- 603.00B 579.00A 579.00A 581.40 -14.10 595.50 2525 ---- 627.70B 603.60A 603.60A 606.10 -14.20 620.30 2550 ---- 652.50B 628.20A 628.20A 630.80 -14.30 645.10 2575 ---- 677.60B 652.90A 652.90A 655.70 -14.40 670.10 2600 ---- 702.60B 677.80A 677.80A 680.60 -14.50 695.10 2625 ---- ---- 702.80A 702.80A 705.60 -14.50 720.10 2650 ---- ---- 727.80A 727.80A 730.60 -14.50 745.10 2900 ---- ---- ---- ---- 980.60 -14.50 995.10 3250 ---- ---- ---- ---- 1330.60 -14.50 1345.10 OG AUG24 Gold Option PUT 1400 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1425 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1450 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1475 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 1500 ---- 4.40B 3.80A 4.40B 3.80 -.50 4.30 1525 ---- 5.40B 4.70A 5.40B 4.60 -.70 5.30 24 1550 ---- 6.60B 5.70A 6.60B 5.60 -.80 6.40 18 1575 ---- 8.10B 7.10A 8.10B 6.90 -.90 7.80 56 1580 ---- 8.50B 7.40A 8.50B 7.20 -1.00 8.20 1590 ---- 9.20B 7.90A 9.20B 7.80 -1.00 8.80 1600 ---- 10.00B 8.60A 10.00B 8.40 -1.20 9.60 3 1610 ---- 10.80B 9.30A 10.80B 9.10 -1.20 10.30 1620 ---- 11.70B 10.00A 11.70B 9.80 -1.40 11.20 1625 ---- 12.20B 10.40A 12.20B 10.20 -1.40 11.60 1630 ---- 12.70B 10.80A 12.70B 10.70 -1.40 12.10 1640 ---- 13.70B 11.70A 13.70B 11.50 -1.60 13.10 1650 ---- 14.80B 12.60A 12.60A 12.50 -1.70 14.20 1 1660 ---- 16.10B 13.70A 13.70A 13.50 -1.80 15.30 1670 ---- 17.40B 14.70A 14.70A 14.60 -1.90 16.50 1675 ---- 18.10B 15.30A 15.30A 15.20 -2.00 17.20 1680 ---- 18.80B 15.90A 15.90A 15.80 -2.10 17.90 1685 ---- 19.60B 16.60A 16.60A 16.40 -2.20 18.60 1690 ---- 20.30B 17.20A 17.20A 17.10 -2.20 19.30 1695 ---- 21.10B 17.90A 17.90A 17.70 -2.40 20.10 1700 ---- 22.00B 18.50A 18.50A 18.50 -2.40 20.90 158 1705 ---- 22.80B 19.30A 19.30A 19.20 -2.50 21.70 1710 ---- 23.70B 20.00A 20.00A 19.90 -2.60 22.50 1715 ---- 24.70B 20.80A 20.80A 20.70 -2.70 23.40 1720 ---- 25.60B 21.70A 21.70A 21.60 -2.70 24.30 1725 ---- 26.60B 22.40A 22.40A 22.40 -2.80 25.20 1730 ---- 27.70B 23.40A 23.40A 23.30 -2.90 26.20 1735 ---- 28.70B 24.30A 24.30A 24.20 -3.00 27.20 1740 ---- 29.90B 25.20A 25.20A 25.20 -3.10 28.30 1745 ---- 31.00B 26.20A 26.20A 26.10 -3.30 29.40 1750 ---- 32.20B 27.10A 27.10A 27.20 -3.30 30.50 346 1755 ---- 33.40B 28.30A 28.30A 28.20 -3.50 31.70 1760 ---- 34.70B 29.30A 29.30A 29.30 -3.60 32.90 1765 ---- 36.00B 30.50A 30.50A 30.40 -3.70 34.10 1770 ---- 37.40B 31.60A 31.60A 31.60 -3.80 35.40 1775 ---- 38.80B 32.70A 32.70A 32.80 -4.00 36.80 1780 ---- 40.20B 34.10A 34.10A 34.10 -4.00 38.10 1785 ---- 41.70B 35.40A 35.40A 35.40 -4.20 39.60 1790 ---- 43.30B 36.70A 36.70A 36.70 -4.30 41.00 1795 ---- 44.80B 38.10A 38.10A 38.10 -4.50 42.60 1800 ---- 46.50B 39.30A 39.30A 39.50 -4.60 44.10 100 1805 ---- 48.20B 40.90A 40.90A 41.00 -4.70 45.70 1810 ---- 49.90B 42.40A 42.40A 42.50 -4.90 47.40 1815 ---- 51.70B 44.00A 44.00A 44.10 -5.00 49.10 1820 ---- 53.50B 45.60A 45.60A 45.70 -5.20 50.90 8 1825 ---- 55.40B 47.10A 47.10A 47.40 -5.30 52.70 1830 ---- 57.30B 49.00A 49.00A 49.10 -5.50 54.60 1835 ---- 59.30B 50.70A 50.70A 50.90 -5.60 56.50 1840 ---- 61.40B 52.50A 52.50A 52.70 -5.80 58.50 1845 ---- 63.50B 54.40A 54.40A 54.60 -5.90 60.50 1850 ---- 65.60B 56.10A 56.10A 56.50 -6.10 62.60 11 1855 ---- 67.80B 58.20A 58.20A 58.50 -6.20 64.70 1860 ---- 70.10B 60.20A 60.20A 60.50 -6.40 66.90 1865 ---- 72.40B 62.30A 62.30A 62.60 -6.50 69.10 1 1870 ---- 74.70B 64.40A 64.40A 64.80 -6.60 71.40 40 1875 ---- 77.10B 66.40A 66.40A 67.00 -6.80 73.80 140 1880 ---- 79.60B 68.80A 68.80A 69.20 -7.00 76.20 1885 ---- 82.10B 71.10A 71.10A 71.50 -7.10 78.60 1890 ---- 84.70B 73.40A 73.40A 73.90 -7.30 81.20 1895 ---- 87.30B 75.80A 75.80A 76.30 -7.40 83.70 1900 ---- 90.00B 78.10A 78.10A 78.80 -7.50 86.30 203 1905 ---- 92.80B 80.80A 80.80A 81.30 -7.70 89.00 1910 ---- 95.50B 83.20A 83.20A 83.90 -7.80 91.70 1915 ---- 98.40B 85.90A 85.90A 86.50 -8.00 94.50 1920 ---- 101.30B 88.40A 88.40A 89.20 -8.10 97.30 1925 ---- 104.20B 91.20A 91.20A 92.00 -8.20 100.20 1930 ---- 107.20B 94.00A 94.00A 94.80 -8.30 103.10 1935 ---- 110.30B 96.90A 96.90A 97.60 -8.50 106.10 1940 ---- 113.40B 99.70A 99.70A 100.50 -8.60 109.10 1945 ---- 116.50B 102.60A 102.60A 103.50 -8.60 112.10 1950 ---- 119.70B 105.50A 105.50A 106.40 -8.90 115.30 1 1955 ---- 122.90B 108.60A 108.60A 109.50 -8.90 118.40 1960 ---- 126.20B 111.70A 111.70A 112.60 -9.00 121.60 1965 ---- 129.50B 114.80A 114.80A 115.70 -9.20 124.90 1970 ---- 132.90B 118.00A 118.00A 118.90 -9.30 128.20 1975 ---- 136.30B 121.10A 121.10A 122.10 -9.40 131.50 1 1980 ---- 139.70B 124.40A 124.40A 125.40 -9.50 134.90 1985 ---- 143.20B 127.70A 127.70A 128.70 -9.60 138.30 1990 ---- 146.70B 131.00A 131.00A 132.10 -9.70 141.80 1995 ---- 150.30B 134.40A 134.40A 135.50 -9.80 145.30 2000 ---- 153.90B 137.80A 137.80A 138.90 -9.90 148.80 38 2005 ---- 157.50B 141.30A 141.30A 142.40 -10.00 152.40 2010 ---- 161.20B 144.80A 144.80A 145.90 -10.10 156.00 2015 ---- 164.90B 148.30A 148.30A 149.50 -10.10 159.60 2020 ---- 168.60B 151.90A 151.90A 153.10 -10.20 163.30 2025 ---- 172.40B 155.50A 155.50A 156.70 -10.30 167.00 100 2030 ---- 176.20B 159.20A 159.20A 160.40 -10.40 170.80 2035 ---- 180.00B 162.90A 162.90A 164.10 -10.50 174.60 2040 ---- 183.90B 166.60A 166.60A 167.80 -10.60 178.40 2045 ---- 187.70B 170.30A 170.30A 171.60 -10.60 182.20 2050 ---- 191.70B 174.10A 174.10A 175.40 -10.70 186.10 100 2055 ---- 195.60B 177.90A 177.90A 179.20 -10.80 190.00 2060 ---- 199.60B 181.80A 181.80A 183.10 -10.90 194.00 150 2065 ---- 203.50B 185.60A 185.60A 187.00 -10.90 197.90 2070 ---- 207.60B 189.50A 189.50A 190.90 -11.00 201.90 2075 ---- 211.60B 193.40A 193.40A 194.80 -11.10 205.90 100 2080 ---- 215.70B 197.40A 197.40A 198.80 -11.20 210.00 2085 ---- 219.70B 201.40A 201.40A 202.80 -11.20 214.00 2090 ---- 223.80B 205.40A 205.40A 206.80 -11.30 218.10 2095 ---- 228.00B 209.40A 209.40A 210.80 -11.40 222.20 2100 ---- 232.10B 213.40A 213.40A 214.90 -11.40 226.30 2105 ---- 236.30B 217.50A 217.50A 219.00 -11.50 230.50 2110 ---- 240.50B 221.60A 221.60A 223.10 -11.60 234.70 2115 ---- 244.70B 225.70A 225.70A 227.20 -11.70 238.90 2120 ---- 248.90B 229.90A 229.90A 231.40 -11.70 243.10 2125 ---- 253.20B 234.00A 234.00A 235.50 -11.80 247.30 2130 ---- 257.40B 238.20A 238.20A 239.70 -11.80 251.50 2135 ---- 261.70B 242.40A 242.40A 243.90 -11.90 255.80 2140 ---- 266.00B 246.60A 246.60A 248.20 -11.90 260.10 2145 ---- 270.40B 250.90A 250.90A 252.40 -12.00 264.40 2150 ---- 274.70B 255.10A 255.10A 256.70 -12.00 268.70 9 2155 ---- 279.10B 259.40A 259.40A 261.00 -12.00 273.00 2160 ---- 283.40B 263.70A 263.70A 265.30 -12.10 277.40 2165 ---- 287.80B 268.00A 268.00A 269.60 -12.10 281.70 2170 ---- 292.20B 272.30A 272.30A 273.90 -12.20 286.10 2175 ---- 296.60B 276.70A 276.70A 278.30 -12.20 290.50 2180 ---- 301.10B 281.00A 281.00A 282.60 -12.30 294.90 2185 ---- 305.50B 285.40A 285.40A 287.00 -12.30 299.30 2190 ---- 310.00B 289.80A 289.80A 291.40 -12.40 303.80 2195 ---- 314.50B 294.20A 294.20A 295.80 -12.40 308.20 2200 ---- 318.90B 298.60A 298.60A 300.20 -12.50 312.70 2205 ---- 323.40B 303.00A 303.00A 304.70 -12.50 317.20 2210 ---- 327.90B 307.50A 307.50A 309.10 -12.50 321.60 2215 ---- 332.50B 311.90A 311.90A 313.60 -12.50 326.10 2220 ---- 337.00B 316.40A 316.40A 318.10 -12.60 330.70 2225 ---- 341.50B 320.90A 320.90A 322.60 -12.60 335.20 2230 ---- 346.10B 325.40A 325.40A 327.10 -12.60 339.70 2235 ---- 350.70B 329.90A 329.90A 331.60 -12.70 344.30 2240 ---- 355.20B 334.40A 334.40A 336.10 -12.70 348.80 2245 ---- 359.80B 338.90A 338.90A 340.60 -12.80 353.40 2250 ---- 364.40B 343.50A 343.50A 345.20 -12.70 357.90 2255 ---- 369.00B 348.00A 348.00A 349.70 -12.80 362.50 2260 ---- 373.60B 352.60A 352.60A 354.30 -12.80 367.10 2265 ---- 378.30B 357.20A 357.20A 358.90 -12.80 371.70 2270 ---- 382.90B 361.70A 361.70A 363.40 -12.90 376.30 2275 ---- 387.50B 366.30A 366.30A 368.00 -12.90 380.90 2280 ---- 392.20B 370.90A 370.90A 372.60 -13.00 385.60 2285 ---- 396.80B 375.50A 375.50A 377.20 -13.00 390.20 2290 ---- 401.50B 380.10A 380.10A 381.90 -12.90 394.80 2295 ---- 406.20B 384.80A 384.80A 386.50 -13.00 399.50 2300 ---- 410.90B 389.40A 389.40A 391.10 -13.10 404.20 2305 ---- 415.60B 394.00A 394.00A 395.80 -13.00 408.80 2310 ---- 420.20B 398.70A 398.70A 400.40 -13.10 413.50 2315 ---- 425.00B 403.30A 403.30A 405.10 -13.10 418.20 2320 ---- 429.70B 408.00A 408.00A 409.70 -13.20 422.90 2325 ---- 434.40B 412.70A 412.70A 414.40 -13.20 427.60 2330 ---- 439.10B 417.30A 417.30A 419.10 -13.20 432.30 2335 ---- 443.80B 422.00A 422.00A 423.80 -13.20 437.00 2340 ---- 448.30B 426.70A 426.70A 428.50 -13.20 441.70 2345 ---- 451.30B 431.40A 431.40A 433.20 -13.20 446.40 2350 ---- 458.10B 436.10A 436.10A 437.90 -13.30 451.20 2355 ---- ---- 440.80A 440.80A 442.60 -13.30 455.90 2360 ---- ---- 445.50A 445.50A 447.30 -13.40 460.70 2365 ---- ---- 450.20A 450.20A 452.10 -13.30 465.40 2370 ---- ---- 455.00A 455.00A 456.80 -13.40 470.20 2375 ---- 482.00B 459.70A 459.70A 461.60 -13.40 475.00 2380 ---- ---- ---- ---- 466.30 -13.50 479.80 2390 ---- ---- ---- ---- 475.80 -13.50 489.30 2400 ---- 506.00B 483.50A 483.50A 485.40 -13.50 498.90 2410 ---- ---- ---- ---- 495.00 -13.50 508.50 2420 ---- ---- ---- ---- 504.60 -13.60 518.20 2425 ---- 530.10B 507.40A 507.40A 509.40 -13.60 523.00 2430 ---- ---- ---- ---- 514.20 -13.70 527.90 2440 ---- ---- ---- ---- 523.80 -13.70 537.50 2450 ---- 554.40B 531.50A 531.50A 533.50 -13.80 547.30 2460 ---- ---- ---- ---- 543.20 -13.80 557.00 2470 ---- ---- ---- ---- 552.90 -13.80 566.70 2475 ---- 578.80B 555.70A 555.70A 557.80 -13.80 571.60 2500 ---- 603.40B 580.00A 580.00A 582.10 -14.00 596.10 2525 ---- 628.00B 604.40A 604.40A 606.60 -14.10 620.70 2550 ---- 652.60B 629.00A 629.00A 631.20 -14.20 645.40 2575 ---- 677.40B 653.60A 653.60A 655.90 -14.30 670.20 2600 ---- 702.40B 678.20A 678.20A 680.70 -14.40 695.10 2625 ---- 727.40B 703.00A 703.00A 705.60 -14.50 720.10 2650 ---- 752.00B 728.00A 728.00A 730.60 -14.50 745.10 1 2700 ---- ---- ---- ---- 780.60 -14.50 795.10 2750 ---- ---- ---- ---- 830.60 -14.50 845.10 2800 ---- ---- ---- ---- 880.60 -14.50 895.10 2850 ---- ---- ---- ---- 930.60 -14.50 945.10 2900 ---- ---- ---- ---- 980.60 -14.50 995.10 2950 ---- ---- ---- ---- 1030.60 -14.50 1045.10 3000 ---- ---- ---- ---- 1080.60 -14.50 1095.10 3050 ---- ---- ---- ---- 1130.60 -14.50 1145.10 3100 ---- ---- ---- ---- 1180.60 -14.50 1195.10 3150 ---- ---- ---- ---- 1230.60 -14.50 1245.10 3200 ---- ---- ---- ---- 1280.60 -14.50 1295.10 OG SEP24 Gold Option PUT 1425 ---- ---- ---- 2.60A 2.30 ---- ---- 1450 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1475 ---- ---- 3.70A 3.70A 3.50 -.50 4.00 35 1500 ---- 5.00B 4.50A 5.00B 4.30 -.60 4.90 1525 ---- 6.00B 5.40A 6.00B 5.20 -.70 5.90 15 1550 ---- 7.30B 6.60A 7.30B 6.30 -.90 7.20 25 1575 ---- 8.90B 7.90A 8.90B 7.70 -1.00 8.70 43 1600 ---- 10.80B 9.50A 10.80B 9.30 -1.20 10.50 202 1620 ---- ---- ---- 11.00A 10.80 ---- ---- 1625 ---- 13.00B 11.40A 13.00B 11.20 -1.40 12.60 10 1630 ---- 13.50B 11.90A 13.50B 11.60 -1.50 13.10 1640 ---- 14.60B 12.80A 14.60B 12.50 -1.60 14.10 1650 ---- 15.70B 13.70A 15.70B 13.50 -1.70 15.20 6 1660 ---- 16.90B 14.70A 16.90B 14.50 -1.80 16.30 1670 ---- 18.30B 15.80A 18.30B 15.70 -1.90 17.60 1675 ---- 18.90B 16.40A 18.90B 16.20 -2.00 18.20 1680 ---- 19.70B 17.00A 19.70B 16.90 -2.00 18.90 1690 ---- 21.20B 18.30A 18.30A 18.10 -2.20 20.30 1700 ---- 22.80B 19.70A 19.70A 19.50 -2.40 21.90 76 1710 ---- 24.50B 21.10A 21.10A 21.00 -2.50 23.50 1720 ---- 26.40B 22.70A 22.70A 22.60 -2.70 25.30 1725 ---- 27.30B 23.50A 23.50A 23.40 -2.80 26.20 1730 ---- 28.30B 24.40A 24.40A 24.30 -2.80 27.10 1 1735 ---- 29.40B 25.30A 25.30A 25.20 -2.90 28.10 1740 ---- 30.40B 26.20A 26.20A 26.10 -3.00 29.10 1745 ---- 31.50B 27.20A 27.20A 27.00 -3.20 30.20 1750 ---- 32.70B 28.10A 28.10A 28.00 -3.30 31.30 18 1755 ---- 33.90B 29.20A 29.20A 29.00 -3.40 32.40 1760 ---- 35.10B 30.20A 30.20A 30.10 -3.40 33.50 1765 ---- 36.30B 31.30A 31.30A 31.20 -3.50 34.70 1 1770 ---- 37.60B 32.40A 32.40A 32.30 -3.70 36.00 1775 ---- 39.00B 33.60A 33.60A 33.40 -3.90 37.30 34 1780 ---- 40.40B 34.80A 34.80A 34.60 -4.00 38.60 1785 ---- 41.80B 36.00A 36.00A 35.90 -4.00 39.90 1790 ---- 43.20B 37.30A 37.30A 37.10 -4.20 41.30 1795 ---- 44.80B 38.60A 38.60A 38.50 -4.30 42.80 1800 ---- 46.30B 39.90A 39.90A 39.80 -4.50 44.30 14 1805 ---- 47.90B 41.30A 41.30A 41.20 -4.60 45.80 1810 ---- 49.50B 42.80A 42.80A 42.70 -4.70 47.40 5 1815 ---- 51.20B 44.30A 44.30A 44.20 -4.80 49.00 1820 ---- 53.00B 45.80A 45.80A 45.70 -5.00 50.70 1825 ---- 54.70B 47.30A 47.30A 47.30 -5.10 52.40 1830 ---- 56.60B 49.00A 49.00A 48.90 -5.30 54.20 1835 ---- 58.50B 50.60A 50.60A 50.60 -5.40 56.00 1840 ---- 60.40B 52.30A 52.30A 52.30 -5.60 57.90 1845 ---- 62.40B 54.10A 54.10A 54.10 -5.70 59.80 1850 ---- 64.40B 55.90A 55.90A 55.90 -5.90 61.80 259 1855 ---- 66.50B 57.70A 57.70A 57.80 -6.00 63.80 1860 ---- 68.60B 59.60A 59.60A 59.70 -6.20 65.90 1865 ---- 70.70B 61.50A 61.50A 61.70 -6.30 68.00 1870 ---- 73.00B 63.50A 63.50A 63.70 -6.50 70.20 1875 ---- 75.20B 65.60A 65.60A 65.70 -6.70 72.40 1 1880 ---- 77.60B 67.70A 67.70A 67.80 -6.80 74.60 1885 ---- 79.90B 69.80A 69.80A 70.00 -7.00 77.00 1890 ---- 82.30B 72.00A 72.00A 72.20 -7.10 79.30 1895 ---- 84.80B 74.30A 74.30A 74.40 -7.30 81.70 1900 ---- 87.30B 76.50A 76.50A 76.80 -7.40 84.20 79 1905 ---- 89.90B 78.90A 78.90A 79.10 -7.60 86.70 1910 ---- 92.50B 81.30A 81.30A 81.50 -7.80 89.30 1915 ---- 95.20B 83.70A 83.70A 84.00 -7.90 91.90 1920 ---- 97.90B 86.20A 86.20A 86.50 -8.10 94.60 1925 ---- 100.70B 88.80A 88.80A 89.00 -8.30 97.30 1930 ---- 103.50B 91.30A 91.30A 91.60 -8.40 100.00 1935 ---- 106.40B 94.00A 94.00A 94.30 -8.50 102.80 1940 ---- 109.30B 96.70A 96.70A 97.00 -8.70 105.70 1945 ---- 112.30B 99.40A 99.40A 99.80 -8.80 108.60 1950 ---- 115.30B 102.20A 102.20A 102.60 -8.90 111.50 78 1955 ---- 118.30B 105.00A 105.00A 105.40 -9.10 114.50 1960 ---- 121.40B 107.90A 107.90A 108.40 -9.10 117.50 1965 ---- 124.60B 110.90A 110.90A 111.30 -9.30 120.60 1970 ---- 127.70B 113.80A 113.80A 114.30 -9.40 123.70 1975 ---- 131.00B 116.90A 116.90A 117.40 -9.50 126.90 1 1980 ---- 134.20B 119.90A 119.90A 120.50 -9.60 130.10 1985 ---- 137.50B 123.00A 123.00A 123.60 -9.70 133.30 1990 ---- 140.90B 126.20A 126.20A 126.80 -9.80 136.60 1995 ---- 144.30B 129.40A 129.40A 130.00 -9.90 139.90 2000 ---- 147.70B 132.60A 132.60A 133.30 -10.00 143.30 10 2005 ---- 151.20B 135.90A 135.90A 136.60 -10.10 146.70 2010 ---- 154.70B 139.20A 139.20A 140.00 -10.10 150.10 2015 ---- 158.20B 142.60A 142.60A 143.40 -10.20 153.60 2020 ---- 161.80B 146.00A 146.00A 146.80 -10.30 157.10 2025 ---- 165.40B 149.40A 149.40A 150.30 -10.40 160.70 2030 ---- 169.00B 152.90A 152.90A 153.80 -10.40 164.20 2035 ---- 172.70B 156.40A 156.40A 157.30 -10.50 167.80 2040 ---- 176.40B 159.90A 159.90A 160.90 -10.60 171.50 2045 ---- 180.10B 163.50A 163.50A 164.50 -10.70 175.20 2050 ---- 183.80B 167.10A 167.10A 168.10 -10.80 178.90 7 2055 ---- 187.60B 170.80A 170.80A 171.80 -10.80 182.60 2060 ---- 191.40B 174.50A 174.50A 175.50 -10.90 186.40 2065 ---- 195.30B 178.20A 178.20A 179.30 -10.90 190.20 2070 ---- 199.20B 181.90A 181.90A 183.00 -11.00 194.00 2075 ---- 203.00B 185.70A 185.70A 186.80 -11.10 197.90 2080 ---- 207.00B 189.50A 189.50A 190.60 -11.20 201.80 2085 ---- 210.90B 193.30A 193.30A 194.50 -11.20 205.70 2090 ---- 214.90B 197.10A 197.10A 198.40 -11.20 209.60 2095 ---- 218.90B 201.00A 201.00A 202.30 -11.30 213.60 2100 ---- 222.90B 204.90A 204.90A 206.20 -11.40 217.60 2105 ---- 226.90B 208.80A 208.80A 210.10 -11.50 221.60 2110 ---- 231.00B 212.80A 212.80A 214.10 -11.50 225.60 2115 ---- 235.00B 216.80A 216.80A 218.10 -11.60 229.70 2120 ---- 239.10B 220.70A 220.70A 222.10 -11.70 233.80 2125 ---- 243.30B 224.80A 224.80A 226.10 -11.80 237.90 2130 ---- 247.40B 228.80A 228.80A 230.10 -11.90 242.00 2135 ---- 251.50B 232.90A 232.90A 234.20 -11.90 246.10 2140 ---- 255.70B 237.00A 237.00A 238.30 -12.00 250.30 2145 ---- 259.90B 241.10A 241.10A 242.40 -12.10 254.50 2150 ---- 264.10B 245.20A 245.20A 246.50 -12.10 258.60 1 2155 ---- 268.40B 249.30A 249.30A 250.70 -12.20 262.90 2160 ---- 272.60B 253.50A 253.50A 254.80 -12.30 267.10 2165 ---- 276.90B 257.70A 257.70A 259.00 -12.30 271.30 2170 ---- 281.10B 261.90A 261.90A 263.20 -12.40 275.60 2175 ---- 285.40B 266.10A 266.10A 267.40 -12.50 279.90 1 2180 ---- 289.70B 270.30A 270.30A 271.70 -12.50 284.20 2185 ---- 294.10B 274.60A 274.60A 275.90 -12.60 288.50 2190 ---- 298.40B 278.80A 278.80A 280.20 -12.60 292.80 2195 ---- 302.80B 283.10A 283.10A 284.50 -12.60 297.10 2200 ---- 307.20B 287.40A 287.40A 288.80 -12.70 301.50 2205 ---- 311.60B 291.70A 291.70A 293.10 -12.80 305.90 2210 ---- 316.00B 296.10A 296.10A 297.50 -12.70 310.20 2215 ---- 320.40B 300.40A 300.40A 301.80 -12.80 314.60 2220 ---- 324.80B 304.80A 304.80A 306.20 -12.80 319.00 2225 ---- 329.30B 309.10A 309.10A 310.50 -13.00 323.50 2230 ---- 333.70B 313.50A 313.50A 314.90 -13.00 327.90 2235 ---- 338.20B 317.90A 317.90A 319.30 -13.00 332.30 2240 ---- 342.70B 322.30A 322.30A 323.80 -13.00 336.80 2245 ---- 347.20B 326.80A 326.80A 328.20 -13.10 341.30 2250 ---- 351.70B 331.20A 331.20A 332.60 -13.10 345.70 2255 ---- 356.20B 335.60A 335.60A 337.10 -13.10 350.20 2260 ---- 360.70B 340.10A 340.10A 341.60 -13.10 354.70 2265 ---- 365.20B 344.60A 344.60A 346.00 -13.20 359.20 2270 ---- 369.80B 349.10A 349.10A 350.50 -13.30 363.80 2275 ---- 374.30B 353.60A 353.60A 355.00 -13.30 368.30 2280 ---- 378.90B 358.10A 358.10A 359.50 -13.30 372.80 2285 ---- 383.50B 362.60A 362.60A 364.10 -13.30 377.40 2290 ---- 388.10B 367.10A 367.10A 368.60 -13.30 381.90 2295 ---- 392.60B 371.60A 371.60A 373.10 -13.40 386.50 2300 ---- 397.20B 376.20A 376.20A 377.70 -13.40 391.10 2305 ---- 401.90B 380.70A 380.70A 382.30 -13.40 395.70 2310 ---- 406.50B 385.30A 385.30A 386.80 -13.50 400.30 2315 ---- 411.10B 389.90A 389.90A 391.40 -13.50 404.90 2320 ---- 415.80B 394.50A 394.50A 396.00 -13.50 409.50 2325 ---- 420.40B 399.10A 399.10A 400.60 -13.50 414.10 2330 ---- 425.10B 403.70A 403.70A 405.20 -13.50 418.70 2335 ---- 429.70B 408.30A 408.30A 409.80 -13.60 423.40 2340 ---- 434.40B 412.90A 412.90A 414.40 -13.60 428.00 2345 ---- 439.10B 417.50A 417.50A 419.10 -13.60 432.70 2350 ---- 443.70B 422.20A 422.20A 423.70 -13.70 437.40 2355 ---- 448.40B 426.80A 426.80A 428.40 -13.60 442.00 2360 ---- 453.10B 431.50A 431.50A 433.00 -13.70 446.70 2365 ---- 457.80B 436.20A 436.20A 437.70 -13.70 451.40 2370 ---- 462.50B 440.80A 440.80A 442.30 -13.80 456.10 2375 ---- 467.20B 445.50A 445.50A 447.00 -13.80 460.80 2380 ---- 472.00B 450.20A 450.20A 451.70 -13.80 465.50 2385 ---- 476.70B 454.90A 454.90A 456.40 -13.80 470.20 2390 ---- 481.40B 459.60A 459.60A 461.10 -13.80 474.90 2400 ---- 490.90B 469.00A 469.00A 470.50 -13.90 484.40 2410 ---- ---- 478.40A 478.40A 480.00 -13.90 493.90 2420 ---- ---- 487.90A 487.90A 489.40 -14.00 503.40 2425 ---- 514.80B 492.60A 492.60A 494.20 -14.00 508.20 2430 ---- ---- 497.40A 497.40A 498.90 -14.10 513.00 2440 ---- ---- ---- ---- 508.40 -14.10 522.50 2450 ---- 538.80B 516.40A 516.40A 518.00 -14.10 532.10 2460 ---- ---- ---- ---- 527.50 -14.20 541.70 2470 ---- ---- ---- ---- 537.10 -14.20 551.30 2475 ---- 562.90B 540.30A 540.30A 541.90 -14.30 556.20 2480 ---- ---- ---- ---- 546.70 -14.30 561.00 2500 ---- 587.10B 564.40A 564.40A 566.00 -14.40 580.40 2525 ---- 611.50B 588.50A 588.50A 590.20 -14.50 604.70 2550 ---- 636.10B 612.70A 612.70A 614.50 -14.60 629.10 2575 ---- 660.60B 637.20A 637.20A 639.00 -14.70 653.70 2600 ---- 685.20B 661.70A 661.70A 663.50 -14.80 678.30 2 2625 ---- 709.90B 686.20A 686.20A 688.20 -14.90 703.10 2650 ---- 734.90B 710.80A 710.80A 712.90 -15.00 727.90 2675 ---- 759.90B 735.50A 735.50A 737.80 -15.10 752.90 2900 ---- ---- ---- ---- 962.70 -15.20 977.90 3000 ---- ---- ---- ---- 1062.70 -15.20 1077.90 OG OCT24 Gold Option PUT 1425 ---- ---- ---- 3.20A 2.90 ---- ---- 1450 ---- ---- 3.80A 3.80A 3.60 -.50 4.10 1475 ---- ---- 4.60A 4.60A 4.40 -.60 5.00 1500 5.90 5.90 5.50A 5.50A 5.30 -.70 1 6.00 7 1525 ---- ---- 6.70A 6.70A 6.40 -.80 7.20 1550 ---- ---- 8.10A 8.10A 7.70 -1.00 8.70 29 1575 ---- 10.50B 9.70A 10.50B 9.30 -1.10 10.40 1600 ---- 12.60B 11.50A 12.60B 11.10 -1.30 12.40 1 1620 ---- ---- ---- 13.20A 12.80 ---- ---- 1625 ---- 15.10B 13.60A 15.10B 13.30 -1.50 14.80 1630 ---- 15.70B 14.10A 15.70B 13.80 -1.60 15.40 1640 ---- 16.80B 15.10A 16.80B 14.80 -1.70 16.50 1650 ---- 18.10B 16.10A 18.10B 15.90 -1.80 17.70 1660 ---- 19.40B 17.30A 19.40B 17.00 -2.00 19.00 1670 ---- 20.90B 18.60A 20.90B 18.30 -2.00 20.30 1675 ---- 21.60B 19.10A 21.60B 18.90 -2.10 21.00 2 1680 ---- 22.40B 19.90A 22.40B 19.60 -2.20 21.80 1690 ---- 24.00B 21.30A 24.00B 21.00 -2.30 23.30 1700 ---- 25.80B 22.70A 22.70A 22.50 -2.50 25.00 1 1710 ---- 27.60B 24.40A 27.60B 24.10 -2.70 26.80 1720 ---- 29.60B 26.10A 26.10A 25.80 -2.90 28.70 1725 ---- 30.60B 26.80A 26.80A 26.70 -3.00 29.70 1730 ---- 31.70B 27.80A 27.80A 27.70 -3.00 30.70 70 1735 ---- 32.80B 28.90A 28.90A 28.60 -3.10 31.70 1740 ---- 33.90B 29.90A 29.90A 29.60 -3.20 32.80 1745 ---- 35.10B 30.90A 30.90A 30.60 -3.40 34.00 1750 ---- 36.30B 31.80A 31.80A 31.70 -3.40 35.10 1 1755 ---- 37.60B 33.10A 33.10A 32.80 -3.50 36.30 1760 ---- 38.90B 34.20A 34.20A 33.90 -3.60 37.50 1765 ---- 40.20B 35.30A 35.30A 35.10 -3.70 38.80 1 1770 ---- 41.50B 36.50A 36.50A 36.30 -3.80 40.10 1775 ---- 42.90B 37.50A 37.50A 37.50 -4.00 41.50 1780 ---- 44.40B 39.00A 39.00A 38.80 -4.10 42.90 1785 ---- 45.90B 40.30A 40.30A 40.10 -4.20 44.30 1790 ---- 47.40B 41.70A 41.70A 41.40 -4.30 45.70 1795 ---- 48.90B 43.00A 43.00A 42.80 -4.50 47.30 1800 43.50 50.50B 43.50 44.00B 44.30 -4.50 1 48.80 1 307 1805 ---- 52.20B 45.90A 45.90A 45.70 -4.70 50.40 1810 ---- 53.90B 47.40A 47.40A 47.20 -4.90 52.10 1815 ---- 55.60B 49.00A 49.00A 48.80 -4.90 53.70 1820 ---- 57.40B 50.60A 50.60A 50.40 -5.10 55.50 1825 ---- 59.20B 51.90A 51.90A 52.00 -5.30 57.30 1830 ---- 61.20B 53.90A 53.90A 53.70 -5.40 59.10 1835 ---- 63.10B 55.60A 55.60A 55.40 -5.50 60.90 1840 ---- 65.00B 57.40A 57.40A 57.20 -5.70 62.90 1845 ---- 67.00B 59.20A 59.20A 59.00 -5.80 64.80 1850 ---- 69.10B 60.70A 60.70A 60.80 -6.00 66.80 1855 ---- 71.20B 62.90A 62.90A 62.70 -6.20 68.90 1860 ---- 73.40B 64.80A 64.80A 64.70 -6.30 71.00 1865 ---- 75.60B 66.80A 66.80A 66.70 -6.40 73.10 1870 ---- 77.80B 68.80A 68.80A 68.70 -6.60 75.30 1875 ---- 80.10B 70.70A 70.70A 70.80 -6.80 77.60 1880 ---- 82.50B 73.10A 73.10A 72.90 -7.00 79.90 1885 ---- 84.80B 75.20A 75.20A 75.10 -7.10 82.20 1890 ---- 87.30B 77.50A 77.50A 77.40 -7.20 84.60 1895 ---- 89.80B 79.70A 79.70A 79.60 -7.40 87.00 1900 ---- 92.30B 81.80A 81.80A 82.00 -7.50 89.50 1 1 1905 ---- 94.90B 84.40A 84.40A 84.40 -7.60 92.00 1910 ---- 97.50B 86.80A 86.80A 86.80 -7.80 94.60 1915 ---- 100.20B 89.30A 89.30A 89.30 -7.90 97.20 1920 ---- 102.90B 91.80A 91.80A 91.80 -8.10 99.90 1925 ---- 105.70B 94.10A 94.10A 94.40 -8.20 102.60 1930 ---- 108.50B 97.00A 97.00A 97.00 -8.30 105.30 1935 ---- 111.40B 99.60A 99.60A 99.70 -8.40 108.10 1 1940 ---- 114.30B 102.30A 102.30A 102.40 -8.60 111.00 1945 ---- 117.20B 105.00A 105.00A 105.10 -8.80 113.90 1950 ---- 120.20B 107.60A 107.60A 108.00 -8.80 116.80 10 1955 ---- 123.20B 110.70A 110.70A 110.80 -9.00 119.80 1960 ---- 126.30B 113.50A 113.50A 113.70 -9.10 122.80 1965 ---- 129.50B 116.50A 116.50A 116.70 -9.10 125.80 1970 ---- 132.60B 119.40A 119.40A 119.70 -9.20 128.90 1975 ---- 135.80B 122.30A 122.30A 122.70 -9.40 132.10 1980 ---- 139.10B 125.50A 125.50A 125.80 -9.40 135.20 1985 ---- 142.40B 128.60A 128.60A 128.90 -9.50 138.40 1990 ---- 145.70B 131.70A 131.70A 132.10 -9.60 141.70 1995 ---- 149.00B 134.90A 134.90A 135.30 -9.70 145.00 2000 ---- 152.40B 138.00A 138.00A 138.50 -9.80 148.30 2005 ---- 155.90B 141.40A 141.40A 141.80 -9.90 151.70 2010 ---- 159.30B 144.70A 144.70A 145.10 -10.00 155.10 2015 ---- 162.80B 148.00A 148.00A 148.50 -10.00 158.50 2020 ---- 166.40B 151.40A 151.40A 151.90 -10.10 162.00 2025 ---- 169.90B 154.60A 154.60A 155.40 -10.10 165.50 2030 ---- 173.50B 158.20A 158.20A 158.80 -10.30 169.10 2035 ---- 177.20B 161.70A 161.70A 162.30 -10.30 172.60 2040 ---- 180.80B 165.20A 165.20A 165.90 -10.30 176.20 2045 ---- 184.50B 168.80A 168.80A 169.40 -10.50 179.90 2050 ---- 188.20B 172.30A 172.30A 173.00 -10.60 183.60 2055 ---- 192.00B 175.90A 175.90A 176.70 -10.60 187.30 25 2060 ---- 195.70B 179.60A 179.60A 180.30 -10.70 191.00 2065 ---- 199.50B 183.20A 183.20A 184.00 -10.80 194.80 2070 ---- 203.40B 186.90A 186.90A 187.80 -10.70 198.50 2075 ---- 207.20B 190.70A 190.70A 191.50 -10.90 202.40 2080 ---- 211.10B 194.40A 194.40A 195.30 -10.90 206.20 2085 ---- 215.00B 198.20A 198.20A 199.10 -11.00 210.10 2090 ---- 218.90B 202.00A 202.00A 202.90 -11.10 214.00 2095 ---- 222.80B 205.80A 205.80A 206.80 -11.10 217.90 2100 ---- 226.80B 209.70A 209.70A 210.60 -11.30 221.90 2105 ---- 230.80B 213.60A 213.60A 214.50 -11.30 225.80 2110 ---- 234.80B 217.50A 217.50A 218.40 -11.40 229.80 2115 ---- 238.80B 221.40A 221.40A 222.40 -11.50 233.90 2120 ---- 242.90B 225.40A 225.40A 226.30 -11.60 237.90 2125 ---- 247.00B 229.30A 229.30A 230.30 -11.70 242.00 2130 ---- 251.10B 233.30A 233.30A 234.30 -11.70 246.00 2135 ---- 255.20B 237.30A 237.30A 238.30 -11.80 250.10 2140 ---- 259.30B 241.40A 241.40A 242.30 -11.90 254.20 2145 ---- 263.40B 245.40A 245.40A 246.40 -12.00 258.40 2150 ---- 267.60B 249.50A 249.50A 250.50 -12.00 262.50 2155 ---- 271.80B 253.60A 253.60A 254.60 -12.10 266.70 2160 ---- 276.00B 257.70A 257.70A 258.70 -12.20 270.90 2165 ---- 280.20B 261.80A 261.80A 262.80 -12.30 275.10 2170 ---- 284.40B 266.00A 266.00A 267.00 -12.30 279.30 2175 ---- 288.70B 270.20A 270.20A 271.20 -12.30 283.50 2180 ---- 292.90B 274.30A 274.30A 275.40 -12.40 287.80 2185 ---- 297.20B 278.50A 278.50A 279.60 -12.40 292.00 2190 ---- 301.50B 282.80A 282.80A 283.80 -12.50 296.30 2195 ---- 305.80B 287.00A 287.00A 288.00 -12.60 300.60 2200 ---- 310.10B 291.20A 291.20A 292.30 -12.60 304.90 2205 ---- 314.50B 295.50A 295.50A 296.60 -12.60 309.20 2210 ---- 318.80B 299.80A 299.80A 300.90 -12.60 313.50 2215 ---- 323.20B 304.10A 304.10A 305.20 -12.70 317.90 2220 ---- 327.60B 308.40A 308.40A 309.50 -12.70 322.20 2225 ---- 332.00B 312.70A 312.70A 313.80 -12.80 326.60 2230 ---- 336.40B 317.10A 317.10A 318.20 -12.80 331.00 2235 ---- 340.80B 321.40A 321.40A 322.50 -12.90 335.40 2240 ---- 345.30B 325.80A 325.80A 326.90 -12.90 339.80 2245 ---- 349.70B 330.10A 330.10A 331.30 -12.90 344.20 2250 ---- 354.20B 334.50A 334.50A 335.70 -12.90 348.60 2255 ---- 358.70B 338.90A 338.90A 340.10 -13.00 353.10 2260 ---- 363.10B 343.40A 343.40A 344.50 -13.00 357.50 2265 ---- 367.60B 347.80A 347.80A 349.00 -13.00 362.00 2270 ---- 372.10B 352.20A 352.20A 353.40 -13.10 366.50 2275 ---- 376.60B 356.70A 356.70A 357.90 -13.00 370.90 2280 ---- 381.20B 361.10A 361.10A 362.30 -13.10 375.40 2285 ---- 385.70B 365.60A 365.60A 366.80 -13.10 379.90 2290 ---- 390.20B 370.10A 370.10A 371.30 -13.20 384.50 2295 ---- 394.80B 374.60A 374.60A 375.80 -13.20 389.00 2300 ---- 399.40B 379.10A 379.10A 380.30 -13.20 393.50 2305 ---- 403.90B 383.60A 383.60A 384.80 -13.30 398.10 2310 ---- 408.50B 388.10A 388.10A 389.30 -13.30 402.60 2315 ---- 413.10B 392.70A 392.70A 393.90 -13.30 407.20 2320 ---- 417.70B 397.20A 397.20A 398.40 -13.40 411.80 2325 ---- 422.30B 401.80A 401.80A 403.00 -13.40 416.40 2330 ---- 426.90B 406.30A 406.30A 407.50 -13.50 421.00 2335 ---- 431.60B 410.90A 410.90A 412.10 -13.50 425.60 2340 ---- 436.20B 415.50A 415.50A 416.70 -13.50 430.20 2345 ---- 440.80B 420.10A 420.10A 421.30 -13.50 434.80 2350 ---- 445.50B 424.70A 424.70A 425.90 -13.50 439.40 2355 ---- 450.10B 429.30A 429.30A 430.50 -13.60 444.10 2360 ---- 454.80B 433.90A 433.90A 435.10 -13.60 448.70 2365 ---- 459.50B 438.50A 438.50A 439.70 -13.70 453.40 2370 ---- 464.10B 443.20A 443.20A 444.40 -13.60 458.00 2375 ---- 468.80B 447.80A 447.80A 449.00 -13.70 462.70 2380 ---- 473.50B 452.40A 452.40A 453.70 -13.70 467.40 2385 ---- 478.20B 457.10A 457.10A 458.30 -13.70 472.00 2390 ---- 482.90B 461.80A 461.80A 463.00 -13.70 476.70 2400 ---- 492.30B 471.10A 471.10A 472.30 -13.80 486.10 2410 ---- 501.80B 480.50A 480.50A 481.70 -13.80 495.50 2420 ---- 511.20B 489.90A 489.90A 491.10 -13.90 505.00 2425 ---- 516.00B 494.60A 494.60A 495.90 -13.80 509.70 2430 ---- 519.00B 499.30A 499.30A 500.60 -13.90 514.50 2440 ---- ---- 508.70A 508.70A 510.00 -14.00 524.00 2450 ---- 539.90B 518.20A 518.20A 519.50 -14.00 533.50 2460 ---- ---- 527.80A 527.80A 529.00 -14.00 543.00 2470 ---- ---- ---- ---- 538.50 -14.10 552.60 2475 ---- 563.80B 542.00A 542.00A 543.30 -14.10 557.40 2480 ---- ---- ---- ---- 548.10 -14.10 562.20 2500 ---- 587.90B 565.90A 565.90A 567.30 -14.10 581.40 2525 ---- 612.10B 589.90A 589.90A 591.30 -14.30 605.60 2550 ---- 636.50B 614.00A 614.00A 615.50 -14.40 629.90 2575 ---- 661.00B 638.20A 638.20A 639.80 -14.50 654.30 2600 ---- 685.50B 662.70A 662.70A 664.20 -14.60 678.80 2625 ---- 710.10B 687.10A 687.10A 688.70 -14.70 703.40 2650 ---- 734.70B 711.70A 711.70A 713.30 -14.90 728.20 2675 ---- 759.60B 736.20A 736.20A 738.00 -15.00 753.00 3000 ---- ---- ---- ---- 1062.70 -15.20 1077.90 3500 ---- ---- ---- ---- 1562.70 -15.20 1577.90 4000 ---- ---- ---- ---- 2062.70 -15.20 2077.90 OG NOV24 Gold Option PUT 1450 ---- ---- ---- ---- 3.50 -.50 4.00 1475 ---- ---- ---- ---- 4.30 -.60 4.90 1500 ---- ---- ---- ---- 5.30 -.80 6.10 1525 ---- ---- ---- ---- 6.50 -.90 7.40 1550 ---- ---- ---- ---- 8.00 -1.00 9.00 1575 ---- ---- ---- ---- 9.70 -1.20 10.90 1600 ---- ---- ---- ---- 11.70 -1.40 13.10 1625 ---- ---- ---- ---- 14.00 -1.70 15.70 1640 ---- ---- ---- 17.30A 15.60 ---- ---- 1650 ---- ---- 18.40A 18.40A 16.70 -2.00 18.70 1660 ---- ---- 19.60A 19.60A 18.00 -2.00 20.00 1670 ---- ---- 20.80A 20.80A 19.20 -2.20 21.40 1675 ---- ---- 21.50A 21.50A 19.90 -2.20 22.10 1680 ---- ---- 22.10A 22.10A 20.60 -2.30 22.90 1690 ---- ---- 23.60A 23.60A 22.00 -2.40 24.40 1700 ---- ---- 25.10A 25.10A 23.50 -2.60 26.10 1710 ---- ---- 26.70A 26.70A 25.10 -2.70 27.80 1720 ---- ---- 28.40A 28.40A 26.80 -2.90 29.70 1725 ---- ---- 29.30A 29.30A 27.70 -2.90 30.60 1730 ---- ---- 30.20A 30.20A 28.60 -3.00 31.60 1740 ---- ---- 32.20A 32.20A 30.50 -3.20 33.70 1745 ---- ---- 33.20A 33.20A 31.50 -3.30 34.80 1750 ---- ---- 34.30A 34.30A 32.50 -3.40 35.90 1755 ---- ---- 35.30A 35.30A 33.60 -3.50 37.10 1760 ---- ---- 36.40A 36.40A 34.70 -3.60 38.30 1765 ---- ---- 37.60A 37.60A 35.80 -3.70 39.50 1770 ---- ---- 38.80A 38.80A 36.90 -3.90 40.80 1775 ---- ---- 40.00A 40.00A 38.10 -4.00 42.10 1780 ---- ---- 41.20A 41.20A 39.40 -4.10 43.50 1785 ---- ---- 42.50A 42.50A 40.60 -4.30 44.90 1790 ---- ---- 43.80A 43.80A 41.90 -4.40 46.30 1795 ---- ---- 45.10A 45.10A 43.30 -4.40 47.70 1800 ---- ---- 46.50A 46.50A 44.60 -4.60 49.20 1805 ---- ---- 47.90A 47.90A 46.00 -4.80 50.80 1810 ---- ---- 49.40A 49.40A 47.50 -4.80 52.30 1815 ---- ---- 50.90A 50.90A 49.00 -4.90 53.90 1820 ---- ---- 52.40A 52.40A 50.50 -5.10 55.60 1825 ---- ---- 54.00A 54.00A 52.10 -5.20 57.30 1830 ---- ---- 55.60A 55.60A 53.70 -5.30 59.00 1835 ---- ---- 57.30A 57.30A 55.30 -5.50 60.80 1840 ---- ---- 59.00A 59.00A 57.00 -5.60 62.60 1845 ---- ---- 60.70A 60.70A 58.70 -5.70 64.40 1850 ---- ---- 62.50A 62.50A 60.50 -5.80 66.30 1855 ---- ---- 64.30A 64.30A 62.30 -5.90 68.20 1860 ---- ---- 66.20A 66.20A 64.20 -6.00 70.20 1865 ---- ---- 68.10A 68.10A 66.00 -6.20 72.20 1870 ---- ---- 69.90A 69.90A 68.00 -6.30 74.30 1875 ---- ---- 71.90A 71.90A 70.00 -6.40 76.40 1880 ---- ---- 73.90A 73.90A 72.00 -6.50 78.50 1885 ---- ---- 76.00A 76.00A 74.10 -6.60 80.70 1890 ---- ---- 78.10A 78.10A 76.20 -6.80 83.00 1895 ---- 85.30B 80.20A 85.30B 78.30 -6.90 85.20 1900 ---- ---- 82.40A 82.40A 80.50 -7.10 87.60 1905 ---- 90.10B 84.70A 90.10B 82.80 -7.10 89.90 1910 ---- 92.50B 87.00A 92.40B 85.10 -7.20 92.30 1915 ---- 95.10B 89.30A 95.10B 87.40 -7.40 94.80 1920 ---- 97.60B 91.70A 97.50B 89.80 -7.50 97.30 1925 ---- 100.20B 94.10A 100.10B 92.20 -7.60 99.80 1930 ---- 102.90B 96.60A 102.90B 94.70 -7.70 102.40 1935 ---- 105.60B 99.10A 105.60B 97.20 -7.80 105.00 1940 ---- 108.30B 101.60A 108.20B 99.80 -7.90 107.70 1945 ---- 111.10B 104.20A 111.10B 102.40 -8.00 110.40 1950 ---- 113.90B 106.80A 113.80B 105.00 -8.20 113.20 1955 ---- 116.80B 109.50A 116.80B 107.70 -8.30 116.00 1960 ---- 119.70B 112.20A 119.70B 110.40 -8.50 118.90 1965 ---- 122.70B 115.00A 122.70B 113.20 -8.50 121.70 1970 ---- 125.70B 117.80A 125.70B 116.10 -8.60 124.70 1975 ---- 128.70B 120.70A 128.70B 118.90 -8.80 127.70 1980 ---- 131.80B 123.50A 131.80B 121.80 -8.90 130.70 1985 ---- 134.90B 126.50A 134.90B 124.80 -8.90 133.70 1990 ---- 138.10B 129.40A 138.10B 127.80 -9.00 136.80 1995 ---- 141.30B 132.50A 141.30B 130.80 -9.10 139.90 2000 ---- 144.50B 135.50A 135.50A 133.90 -9.20 143.10 2005 ---- 147.80B 138.60A 138.60A 137.00 -9.30 146.30 2010 ---- 151.10B 141.70A 141.70A 140.20 -9.40 149.60 2015 ---- 154.40B 144.90A 144.90A 143.30 -9.60 152.90 2020 ---- 157.80B 148.10A 148.10A 146.60 -9.60 156.20 2025 ---- 161.20B 151.30A 151.30A 149.80 -9.70 159.50 2030 ---- 164.70B 154.60A 154.60A 153.10 -9.80 162.90 2035 ---- 168.20B 157.90A 157.90A 156.50 -9.90 166.40 2040 ---- 171.70B 161.30A 161.30A 159.80 -10.00 169.80 2045 ---- 175.20B 164.60A 164.60A 163.20 -10.10 173.30 2050 ---- 178.80B 168.00A 168.00A 166.70 -10.10 176.80 2055 ---- 182.40B 171.50A 171.50A 170.10 -10.30 180.40 2060 ---- 186.00B 175.00A 175.00A 173.70 -10.30 184.00 2065 ---- 189.70B 178.50A 178.50A 177.20 -10.40 187.60 2070 ---- 193.40B 182.00A 182.00A 180.70 -10.50 191.20 2075 ---- 197.10B 185.60A 185.60A 184.30 -10.60 194.90 2080 ---- 200.90B 189.20A 189.20A 188.00 -10.60 198.60 2085 ---- 204.60B 192.80A 192.80A 191.60 -10.70 202.30 2090 ---- 208.40B 196.40A 196.40A 195.30 -10.80 206.10 2095 ---- 212.30B 200.10A 200.10A 199.00 -10.90 209.90 2100 ---- 216.10B 203.80A 203.80A 202.70 -11.00 213.70 2105 ---- 220.00B 207.60A 207.60A 206.50 -11.00 217.50 2110 ---- 223.90B 211.30A 211.30A 210.30 -11.10 221.40 2115 ---- 227.80B 215.10A 215.10A 214.10 -11.10 225.20 2120 ---- 231.70B 218.90A 218.90A 217.90 -11.20 229.10 2125 ---- 235.70B 222.70A 222.70A 221.80 -11.30 233.10 2130 ---- 239.70B 226.60A 226.60A 225.60 -11.40 237.00 2135 ---- 243.70B 230.40A 230.40A 229.50 -11.50 241.00 2140 ---- 247.70B 234.30A 234.30A 233.40 -11.60 245.00 2145 ---- 251.80B 238.30A 238.30A 237.40 -11.60 249.00 2150 ---- 255.80B 242.20A 242.20A 241.30 -11.70 253.00 630 2155 ---- 259.90B 246.20A 246.20A 245.30 -11.80 257.10 2160 ---- 264.00B 250.10A 250.10A 249.30 -11.90 261.20 2165 ---- 268.10B 254.10A 254.10A 253.40 -11.80 265.20 2170 ---- 272.30B 258.20A 258.20A 257.40 -11.90 269.30 2175 ---- 276.40B 262.20A 262.20A 261.40 -12.10 273.50 2180 ---- 280.60B 266.20A 266.20A 265.50 -12.10 277.60 2185 ---- 284.80B 270.30A 270.30A 269.60 -12.20 281.80 2190 ---- 289.00B 274.40A 274.40A 273.70 -12.20 285.90 2195 ---- 293.20B 278.50A 278.50A 277.90 -12.20 290.10 2200 ---- 297.40B 282.60A 282.60A 282.00 -12.30 294.30 2205 ---- 301.70B 286.80A 286.80A 286.20 -12.30 298.50 2210 ---- 305.90B 290.90A 290.90A 290.30 -12.50 302.80 2215 ---- 310.20B 295.10A 295.10A 294.50 -12.50 307.00 2220 ---- 314.50B 299.30A 299.30A 298.70 -12.60 311.30 2225 ---- 318.80B 303.50A 303.50A 303.00 -12.50 315.50 2230 ---- 323.10B 307.70A 307.70A 307.20 -12.60 319.80 2235 ---- 327.50B 312.00A 312.00A 311.50 -12.60 324.10 2240 ---- 331.80B 316.20A 316.20A 315.70 -12.70 328.40 2245 ---- 336.20B 320.50A 320.50A 320.00 -12.80 332.80 2250 ---- 340.60B 324.70A 324.70A 324.30 -12.80 337.10 2255 ---- 345.00B 329.00A 329.00A 328.60 -12.90 341.50 2260 ---- 349.40B 333.30A 333.30A 332.90 -12.90 345.80 2265 ---- 353.80B 337.70A 337.70A 337.30 -12.90 350.20 2270 ---- 358.20B 342.00A 342.00A 341.60 -13.00 354.60 2275 ---- 362.60B 346.30A 346.30A 346.00 -13.00 359.00 2280 ---- 367.10B 350.70A 350.70A 350.40 -13.00 363.40 2285 ---- 371.50B 355.10A 355.10A 354.70 -13.10 367.80 2290 ---- 376.00B 359.40A 359.40A 359.10 -13.10 372.20 2295 ---- 380.50B 363.80A 363.80A 363.50 -13.20 376.70 2300 ---- 385.00B 368.20A 368.20A 368.00 -13.10 381.10 2305 ---- 389.50B 372.60A 372.60A 372.40 -13.20 385.60 2310 ---- 394.00B 377.10A 377.10A 376.80 -13.30 390.10 2315 ---- 398.50B 381.50A 381.50A 381.30 -13.30 394.60 2320 ---- 403.00B 386.00A 386.00A 385.80 -13.30 399.10 2325 ---- 407.60B 390.40A 390.40A 390.20 -13.40 403.60 2330 ---- 412.10B 394.90A 394.90A 394.70 -13.40 408.10 2335 ---- 416.70B 399.40A 399.40A 399.20 -13.40 412.60 2340 ---- 421.20B 403.80A 403.80A 403.70 -13.40 417.10 2345 ---- 425.80B 408.30A 408.30A 408.20 -13.50 421.70 2350 ---- 430.40B 412.80A 412.80A 412.70 -13.50 426.20 2355 ---- 435.00B 417.30A 417.30A 417.30 -13.50 430.80 2360 ---- 439.60B 421.90A 421.90A 421.80 -13.60 435.40 2365 ---- 444.20B 426.40A 426.40A 426.30 -13.60 439.90 2370 ---- 448.80B 430.90A 430.90A 430.90 -13.60 444.50 2375 ---- 453.50B 435.50A 435.50A 435.50 -13.60 449.10 2380 ---- 458.10B 440.10A 440.10A 440.00 -13.70 453.70 2385 ---- 462.70B 444.60A 444.60A 444.60 -13.70 458.30 2390 ---- 467.40B 449.20A 449.20A 449.20 -13.70 462.90 2395 ---- 472.00B 453.80A 453.80A 453.80 -13.80 467.60 2400 ---- 476.70B 458.40A 458.40A 458.40 -13.80 472.20 2410 ---- 486.00B 467.60A 467.60A 467.60 -13.90 481.50 2420 ---- 495.40B 476.90A 476.90A 476.90 -13.90 490.80 2425 ---- 500.10B 481.50A 481.50A 481.50 -13.90 495.40 2430 ---- 504.80B 486.10A 486.10A 486.20 -13.90 500.10 2440 ---- 514.20B 495.40A 495.40A 495.50 -14.00 509.50 2450 ---- 523.60B 504.80A 504.80A 504.80 -14.10 518.90 2460 ---- 533.10B 514.10A 514.10A 514.20 -14.10 528.30 2470 ---- 542.60B 523.50A 523.50A 523.60 -14.10 537.70 2475 ---- 547.40B 528.20A 528.20A 528.30 -14.20 542.50 2480 ---- 551.60B 532.90A 532.90A 533.00 -14.20 547.20 2490 ---- ---- 542.30A 542.30A 542.50 -14.20 556.70 2500 ---- 571.20B 551.80A 551.80A 551.90 -14.30 566.20 2525 ---- 595.20B 575.60A 575.60A 575.70 -14.40 590.10 2550 ---- 619.30B 599.50A 599.50A 599.70 -14.50 614.20 2575 ---- 643.50B 623.40A 623.40A 623.70 -14.70 638.40 2600 ---- 668.00B 647.50A 647.50A 647.90 -14.70 662.60 1 2625 ---- 692.50B 671.80A 671.80A 672.20 -14.80 687.00 2650 ---- 717.00B 696.20A 696.20A 696.60 -14.90 711.50 2675 ---- 741.60B 720.60A 720.60A 721.10 -15.00 736.10 2700 ---- 766.30B 745.10A 745.10A 745.70 -15.10 760.80 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .40 -.10 .50 1130 ---- ---- ---- ---- .50 .00 .50 1140 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .50 -.10 .60 1160 ---- ---- ---- ---- .60 -.10 .70 1170 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .70 .00 .70 1180 ---- ---- ---- ---- .70 -.10 .80 1190 ---- ---- ---- ---- .70 -.10 .80 1200 ---- ---- ---- ---- .80 -.10 .90 1210 ---- ---- ---- ---- .90 -.10 1.00 1220 ---- ---- ---- ---- .90 -.10 1.00 1225 ---- ---- ---- ---- 1.00 -.10 1.10 1230 ---- ---- ---- ---- 1.00 -.10 1.10 1235 ---- ---- ---- ---- 1.10 -.10 1.20 1240 ---- ---- ---- ---- 1.10 -.10 1.20 1245 ---- ---- ---- ---- 1.10 -.10 1.20 1250 ---- ---- ---- ---- 1.20 -.10 1.30 70 1255 ---- ---- ---- ---- 1.20 -.10 1.30 1260 ---- ---- ---- ---- 1.30 -.10 1.40 1265 ---- ---- ---- ---- 1.30 -.10 1.40 1270 ---- ---- ---- ---- 1.40 -.10 1.50 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1280 ---- ---- ---- ---- 1.50 -.10 1.60 1285 ---- ---- ---- ---- 1.50 -.20 1.70 1290 ---- ---- ---- ---- 1.60 -.10 1.70 1295 ---- ---- ---- ---- 1.70 -.10 1.80 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1305 ---- ---- ---- ---- 1.80 -.10 1.90 1310 ---- ---- ---- ---- 1.80 -.20 2.00 1315 ---- ---- ---- ---- 1.90 -.20 2.10 1320 ---- ---- ---- ---- 2.00 -.10 2.10 1325 ---- ---- ---- ---- 2.10 -.10 2.20 1330 ---- ---- ---- ---- 2.10 -.20 2.30 1335 ---- ---- ---- ---- 2.20 -.20 2.40 1340 ---- ---- ---- ---- 2.30 -.20 2.50 1345 ---- ---- ---- ---- 2.40 -.10 2.50 1350 ---- ---- ---- ---- 2.50 -.10 2.60 1355 ---- ---- ---- ---- 2.50 -.20 2.70 1360 ---- ---- ---- ---- 2.60 -.20 2.80 1365 ---- ---- ---- ---- 2.70 -.20 2.90 1370 ---- ---- ---- ---- 2.80 -.20 3.00 1375 ---- ---- ---- ---- 2.90 -.30 3.20 1380 ---- ---- ---- ---- 3.00 -.30 3.30 1385 ---- ---- ---- ---- 3.20 -.20 3.40 1390 ---- ---- ---- ---- 3.30 -.20 3.50 1395 ---- ---- ---- ---- 3.40 -.30 3.70 1400 ---- ---- ---- ---- 3.50 -.30 3.80 1405 ---- ---- ---- ---- 3.60 -.30 3.90 1410 ---- ---- ---- ---- 3.80 -.30 4.10 1415 ---- ---- ---- ---- 3.90 -.30 4.20 1420 ---- ---- ---- ---- 4.00 -.40 4.40 1425 ---- ---- ---- ---- 4.20 -.40 4.60 1430 ---- ---- ---- ---- 4.30 -.40 4.70 1435 ---- ---- ---- ---- 4.50 -.40 4.90 1440 ---- ---- ---- ---- 4.70 -.40 5.10 1445 ---- ---- ---- ---- 4.80 -.50 5.30 1450 ---- ---- ---- ---- 5.00 -.50 5.50 1455 ---- ---- ---- ---- 5.20 -.50 5.70 1460 ---- ---- ---- ---- 5.40 -.50 5.90 1465 ---- ---- ---- ---- 5.60 -.50 6.10 1470 ---- ---- ---- ---- 5.80 -.60 6.40 1475 ---- ---- ---- ---- 6.00 -.60 6.60 1480 ---- ---- ---- ---- 6.20 -.60 6.80 1485 ---- ---- ---- ---- 6.40 -.70 7.10 1490 ---- ---- ---- ---- 6.60 -.70 7.30 1495 ---- ---- ---- ---- 6.90 -.70 7.60 1500 ---- ---- ---- ---- 7.10 -.80 7.90 1 1505 ---- ---- ---- ---- 7.40 -.80 8.20 1510 ---- ---- ---- ---- 7.60 -.90 8.50 1515 ---- ---- ---- ---- 7.90 -.90 8.80 1520 ---- ---- ---- ---- 8.20 -.90 9.10 1525 ---- ---- ---- ---- 8.40 -1.00 9.40 1530 ---- ---- ---- ---- 8.70 -1.00 9.70 1535 ---- ---- ---- ---- 9.00 -1.00 10.00 1540 ---- ---- ---- ---- 9.30 -1.10 10.40 1545 ---- ---- ---- ---- 9.70 -1.00 10.70 1550 ---- ---- ---- ---- 10.00 -1.10 11.10 130 1555 ---- ---- ---- ---- 10.30 -1.20 11.50 1560 ---- ---- ---- ---- 10.70 -1.20 11.90 1565 ---- ---- ---- ---- 11.00 -1.30 12.30 1570 ---- ---- ---- ---- 11.40 -1.30 12.70 1575 ---- ---- ---- ---- 11.80 -1.30 13.10 1580 ---- ---- ---- ---- 12.20 -1.30 13.50 1585 ---- ---- ---- ---- 12.60 -1.40 14.00 1590 ---- ---- ---- ---- 13.00 -1.50 14.50 1595 ---- ---- ---- ---- 13.50 -1.40 14.90 1600 ---- ---- ---- ---- 13.90 -1.50 15.40 1605 ---- ---- ---- ---- 14.40 -1.50 15.90 1610 ---- ---- ---- ---- 14.80 -1.60 16.40 1615 ---- ---- 16.90A 16.90A 15.30 -1.70 17.00 1620 ---- ---- 17.40A 17.40A 15.80 -1.70 17.50 1625 ---- ---- 17.90A 17.90A 16.40 -1.70 18.10 1630 ---- ---- 18.50A 18.50A 16.90 -1.80 18.70 1635 ---- ---- 19.00A 19.00A 17.40 -1.90 19.30 1640 ---- ---- 19.60A 19.60A 18.00 -1.90 19.90 1645 ---- ---- 20.20A 20.20A 18.60 -1.90 20.50 1650 ---- ---- 20.80A 20.80A 19.20 -2.00 21.20 1655 ---- ---- 21.40A 21.40A 19.80 -2.10 21.90 1660 ---- ---- 22.10A 22.10A 20.50 -2.10 22.60 1665 ---- ---- 22.70A 22.70A 21.10 -2.20 23.30 1670 ---- ---- 23.40A 23.40A 21.80 -2.30 24.10 1675 ---- ---- 24.10A 24.10A 22.50 -2.30 24.80 250 1680 ---- ---- 24.90A 24.90A 23.20 -2.40 25.60 1685 ---- ---- 25.60A 25.60A 24.00 -2.50 26.50 1690 ---- ---- 26.40A 26.40A 24.80 -2.50 27.30 1695 ---- ---- 27.20A 27.20A 25.60 -2.60 28.20 1700 ---- ---- 28.00A 28.00A 26.40 -2.70 29.10 501 1705 ---- ---- 28.90A 28.90A 27.20 -2.80 30.00 1710 ---- ---- 29.80A 29.80A 28.10 -2.90 31.00 1715 ---- ---- 30.70A 30.70A 29.00 -2.90 31.90 1720 ---- ---- 31.60A 31.60A 29.90 -3.10 33.00 1725 ---- ---- 32.60A 32.60A 30.90 -3.10 34.00 1 1730 ---- ---- 33.60A 33.60A 31.80 -3.30 35.10 1735 ---- ---- 34.60A 34.60A 32.80 -3.40 36.20 1740 ---- ---- 35.70A 35.70A 33.90 -3.40 37.30 1745 ---- ---- 36.70A 36.70A 34.90 -3.50 38.40 1750 ---- ---- 37.90A 37.90A 36.00 -3.60 39.60 1 1755 ---- ---- 39.00A 39.00A 37.20 -3.70 40.90 1760 ---- ---- 40.20A 40.20A 38.30 -3.80 42.10 1765 ---- ---- 41.40A 41.40A 39.50 -3.90 43.40 1770 ---- ---- 42.60A 42.60A 40.70 -4.00 44.70 1775 ---- ---- 43.90A 43.90A 42.00 -4.10 46.10 1780 ---- ---- 45.20A 45.20A 43.30 -4.20 47.50 1785 ---- ---- 46.50A 46.50A 44.60 -4.30 48.90 1790 ---- ---- 47.90A 47.90A 46.00 -4.40 50.40 1795 ---- ---- 49.30A 49.30A 47.40 -4.50 51.90 1800 ---- ---- 50.70A 50.70A 48.80 -4.60 53.40 754 1805 ---- ---- 52.20A 52.20A 50.30 -4.70 55.00 1810 ---- ---- 53.70A 53.70A 51.80 -4.80 56.60 1815 ---- ---- 55.30A 55.30A 53.30 -5.00 58.30 1820 ---- ---- 56.80A 56.80A 54.90 -5.10 60.00 1825 ---- ---- 58.50A 58.50A 56.50 -5.20 61.70 155 1830 ---- ---- 60.10A 60.10A 58.20 -5.30 63.50 1835 ---- ---- 61.80A 61.80A 59.90 -5.40 65.30 1840 ---- ---- 63.60A 63.60A 61.60 -5.50 67.10 1845 ---- ---- 65.30A 65.30A 63.40 -5.60 69.00 1850 ---- ---- 67.20A 67.20A 65.20 -5.70 70.90 1855 ---- ---- 69.00A 69.00A 67.00 -5.90 72.90 1860 ---- ---- 70.90A 70.90A 68.90 -6.00 74.90 1865 ---- ---- 72.70A 72.70A 70.80 -6.20 77.00 1870 ---- ---- 74.70A 74.70A 72.80 -6.30 79.10 1875 ---- ---- 76.70A 76.70A 74.80 -6.40 81.20 1880 ---- ---- 78.80A 78.80A 76.90 -6.50 83.40 1885 ---- ---- 80.90A 80.90A 79.00 -6.60 85.60 1890 ---- 87.90B 83.00A 87.90B 81.10 -6.70 87.80 1895 ---- ---- 85.20A 85.20A 83.30 -6.90 90.20 1900 ---- 92.60B 87.40A 87.40A 85.50 -7.00 92.50 1905 ---- 95.00B 89.70A 89.70A 87.80 -7.10 94.90 1910 ---- 97.50B 92.00A 97.40B 90.10 -7.20 97.30 1915 ---- 100.10B 94.30A 100.10B 92.40 -7.40 99.80 1920 ---- 102.60B 96.70A 102.50B 94.80 -7.50 102.30 1925 ---- 105.20B 99.20A 105.10B 97.20 -7.70 104.90 1930 ---- 107.90B 101.60A 107.90B 99.70 -7.80 107.50 1935 ---- 110.60B 104.20A 110.60B 102.20 -7.90 110.10 1940 ---- 113.30B 106.70A 113.20B 104.80 -8.00 112.80 1945 ---- 116.10B 109.30A 116.10B 107.40 -8.10 115.50 1950 ---- 118.90B 111.90A 118.80B 110.10 -8.20 118.30 1955 ---- 121.80B 114.60A 121.80B 112.80 -8.30 121.10 1960 ---- 124.70B 117.30A 124.70B 115.50 -8.40 123.90 1965 ---- 127.60B 120.10A 127.60B 118.30 -8.50 126.80 100 1970 ---- 130.60B 122.90A 130.50B 121.10 -8.60 129.70 1975 ---- 133.70B 125.70A 133.70B 123.90 -8.80 132.70 1980 ---- 136.70B 128.60A 136.70B 126.90 -8.80 135.70 1985 ---- 139.80B 131.50A 139.80B 129.80 -8.90 138.70 1990 ---- 143.00B 134.50A 134.50A 132.80 -9.00 141.80 1995 ---- 146.20B 137.50A 137.50A 135.80 -9.10 144.90 2000 ---- 149.40B 140.50A 140.50A 138.90 -9.20 148.10 319 2005 ---- 152.60B 143.60A 143.60A 142.00 -9.30 151.30 2010 ---- 155.90B 146.70A 146.70A 145.10 -9.40 154.50 2015 ---- 159.20B 149.90A 149.90A 148.30 -9.50 157.80 2020 ---- 162.60B 153.10A 153.10A 151.50 -9.60 161.10 2025 ---- 166.00B 156.30A 156.30A 154.70 -9.70 164.40 2030 ---- 169.40B 159.50A 159.50A 158.00 -9.80 167.80 2035 ---- 172.80B 162.80A 162.80A 161.30 -9.90 171.20 2040 ---- 176.30B 166.10A 166.10A 164.70 -9.90 174.60 2045 ---- 179.80B 169.50A 169.50A 168.00 -10.10 178.10 2050 ---- 183.40B 172.90A 172.90A 171.40 -10.10 181.50 86 2055 ---- 187.00B 176.30A 176.30A 174.90 -10.20 185.10 2060 ---- 190.60B 179.70A 179.70A 178.40 -10.20 188.60 2065 ---- 194.20B 183.20A 183.20A 181.90 -10.30 192.20 2070 ---- 197.80B 186.70A 186.70A 185.40 -10.40 195.80 2075 ---- 201.50B 190.20A 190.20A 189.00 -10.40 199.40 2080 ---- 205.20B 193.80A 193.80A 192.50 -10.60 203.10 2085 ---- 209.00B 197.40A 197.40A 196.20 -10.60 206.80 2090 ---- 212.70B 201.00A 201.00A 199.80 -10.70 210.50 2095 ---- 216.50B 204.70A 204.70A 203.50 -10.70 214.20 2100 ---- 220.30B 208.30A 208.30A 207.20 -10.80 218.00 201 2105 ---- 224.20B 212.00A 212.00A 210.90 -10.90 221.80 2110 ---- 228.00B 215.80A 215.80A 214.60 -11.00 225.60 2115 ---- 231.90B 219.50A 219.50A 218.40 -11.10 229.50 2120 ---- 235.80B 223.30A 223.30A 222.20 -11.10 233.30 2125 ---- 239.70B 227.10A 227.10A 226.00 -11.20 237.20 2130 ---- 243.70B 230.90A 230.90A 229.90 -11.20 241.10 2135 ---- 247.60B 234.70A 234.70A 233.70 -11.30 245.00 2140 ---- 251.60B 238.60A 238.60A 237.60 -11.40 249.00 2145 ---- 255.60B 242.50A 242.50A 241.50 -11.50 253.00 2150 ---- 259.70B 246.40A 246.40A 245.40 -11.60 257.00 600 2155 ---- 263.70B 250.30A 250.30A 249.40 -11.60 261.00 2160 ---- 267.80B 254.20A 254.20A 253.30 -11.70 265.00 2165 ---- 271.80B 258.20A 258.20A 257.30 -11.70 269.00 2170 ---- 275.90B 262.20A 262.20A 261.30 -11.80 273.10 2175 ---- 280.10B 266.20A 266.20A 265.40 -11.80 277.20 2180 ---- 284.20B 270.20A 270.20A 269.40 -11.90 281.30 2185 ---- 288.30B 274.20A 274.20A 273.50 -11.90 285.40 2190 ---- 292.50B 278.30A 278.30A 277.50 -12.00 289.50 2195 ---- 296.70B 282.40A 282.40A 281.60 -12.10 293.70 2200 ---- 300.90B 286.40A 286.40A 285.70 -12.10 297.80 2205 ---- 305.10B 290.50A 290.50A 289.90 -12.10 302.00 2210 ---- 309.30B 294.70A 294.70A 294.00 -12.20 306.20 2215 ---- 313.60B 298.80A 298.80A 298.20 -12.20 310.40 2220 ---- 317.80B 303.00A 303.00A 302.30 -12.30 314.60 2225 ---- 322.10B 307.10A 307.10A 306.50 -12.40 318.90 2230 ---- 326.40B 311.30A 311.30A 310.70 -12.40 323.10 2235 ---- 330.70B 315.50A 315.50A 314.90 -12.50 327.40 2240 ---- 335.00B 319.70A 319.70A 319.20 -12.50 331.70 2245 ---- 339.30B 323.90A 323.90A 323.40 -12.60 336.00 2250 ---- 343.60B 328.20A 328.20A 327.70 -12.60 340.30 2255 ---- 348.00B 332.40A 332.40A 331.90 -12.70 344.60 2260 ---- 352.30B 336.70A 336.70A 336.20 -12.70 348.90 2265 ---- 356.70B 341.00A 341.00A 340.50 -12.70 353.20 2270 ---- 361.10B 345.30A 345.30A 344.80 -12.80 357.60 2275 ---- 365.50B 349.60A 349.60A 349.20 -12.80 362.00 2280 ---- 369.90B 353.90A 353.90A 353.50 -12.80 366.30 2285 ---- 374.30B 358.20A 358.20A 357.80 -12.90 370.70 2290 ---- 378.80B 362.60A 362.60A 362.20 -12.90 375.10 2295 ---- 383.20B 366.90A 366.90A 366.60 -12.90 379.50 2300 ---- 387.70B 371.30A 371.30A 370.90 -13.00 383.90 2305 ---- 392.10B 375.70A 375.70A 375.30 -13.10 388.40 2310 ---- 396.60B 380.00A 380.00A 379.70 -13.10 392.80 2315 ---- 401.10B 384.40A 384.40A 384.20 -13.10 397.30 2320 ---- 405.60B 388.90A 388.90A 388.60 -13.10 401.70 2325 ---- 410.10B 393.30A 393.30A 393.00 -13.20 406.20 2330 ---- 414.60B 397.70A 397.70A 397.50 -13.20 410.70 2335 ---- 419.10B 402.10A 402.10A 401.90 -13.30 415.20 2340 ---- 423.60B 406.60A 406.60A 406.40 -13.30 419.70 2345 ---- 428.20B 411.10A 411.10A 410.80 -13.40 424.20 2350 ---- 432.70B 415.50A 415.50A 415.30 -13.40 428.70 2355 ---- 437.30B 420.00A 420.00A 419.80 -13.40 433.20 2360 ---- 441.80B 424.50A 424.50A 424.30 -13.40 437.70 2365 ---- 446.40B 429.00A 429.00A 428.80 -13.50 442.30 2370 ---- 451.00B 433.50A 433.50A 433.30 -13.50 446.80 2375 ---- 455.60B 438.00A 438.00A 437.90 -13.50 451.40 2380 ---- 460.20B 442.50A 442.50A 442.40 -13.50 455.90 2385 ---- 464.80B 447.10A 447.10A 446.90 -13.60 460.50 2390 ---- 469.40B 451.60A 451.60A 451.50 -13.60 465.10 2395 ---- 474.10B 456.20A 456.20A 456.10 -13.60 469.70 2400 ---- 478.70B 460.70A 460.70A 460.60 -13.70 474.30 2410 ---- 488.00B 469.90A 469.90A 469.80 -13.70 483.50 2420 ---- 497.20B 479.00A 479.00A 479.00 -13.70 492.70 2425 ---- 501.90B 483.60A 483.60A 483.60 -13.80 497.40 2430 ---- 506.60B 488.20A 488.20A 488.20 -13.80 502.00 2440 ---- 515.90B 497.50A 497.50A 497.40 -13.90 511.30 2450 ---- 525.30B 506.70A 506.70A 506.70 -14.00 520.70 2460 ---- 534.70B 516.00A 516.00A 516.00 -14.00 530.00 2470 ---- 544.10B 525.30A 525.30A 525.40 -14.00 539.40 2475 ---- 548.80B 530.00A 530.00A 530.00 -14.10 544.10 2480 ---- 553.60B 534.70A 534.70A 534.70 -14.10 548.80 2490 ---- 563.10B 544.10A 544.10A 544.10 -14.10 558.20 2500 ---- 572.60B 553.50A 553.50A 553.50 -14.20 567.70 2525 ---- 596.50B 577.10A 577.10A 577.10 -14.30 591.40 2550 ---- 620.40B 600.80A 600.80A 600.90 -14.40 615.30 2575 ---- 644.50B 624.70A 624.70A 624.80 -14.50 639.30 2600 ---- 668.70B 648.60A 648.60A 648.80 -14.70 663.50 2625 ---- 693.10B 672.70A 672.70A 672.90 -14.80 687.70 2650 ---- 717.60B 697.00A 697.00A 697.20 -14.90 712.10 2675 ---- 742.10B 721.40A 721.40A 721.60 -15.00 736.60 1 2700 ---- 766.70B 745.80A 745.80A 746.00 -15.20 761.20 1 3000 ---- ---- ---- ---- 1044.80 -15.60 1060.40 3450 ---- ---- ---- ---- 1494.80 -15.60 1510.40 3475 ---- ---- ---- ---- 1519.80 -15.60 1535.40 3500 ---- ---- ---- ---- 1544.80 -15.60 1560.40 4000 ---- ---- ---- ---- 2044.80 -15.60 2060.40 5000 ---- ---- ---- ---- 3044.80 -15.60 3060.40 10000 ---- ---- ---- ---- 8044.80 -15.60 8060.40 OG JAN25 Gold Option PUT 1475 ---- ---- ---- ---- 7.90 -1.10 9.00 1500 ---- ---- ---- ---- 9.40 -1.30 10.70 1525 ---- ---- ---- ---- 11.20 -1.40 12.60 1550 ---- ---- ---- ---- 13.30 -1.60 14.90 1575 ---- ---- ---- ---- 15.60 -1.80 17.40 1600 ---- ---- ---- ---- 18.30 -2.10 20.40 1625 ---- ---- ---- ---- 21.30 -2.40 23.70 1650 ---- ---- ---- ---- 24.70 -2.70 27.40 1660 ---- ---- ---- ---- 26.20 -2.80 29.00 1670 ---- ---- ---- ---- 27.70 -2.90 30.60 1675 ---- ---- ---- ---- 28.50 -3.00 31.50 1680 ---- ---- ---- ---- 29.30 -3.10 32.40 1690 ---- ---- ---- ---- 31.00 -3.20 34.20 1700 ---- ---- ---- ---- 32.80 -3.30 36.10 1710 ---- ---- ---- ---- 34.70 -3.40 38.10 1720 ---- ---- ---- ---- 36.60 -3.60 40.20 1725 ---- ---- ---- ---- 37.60 -3.70 41.30 1730 ---- ---- ---- ---- 38.60 -3.80 42.40 1740 ---- ---- ---- ---- 40.70 -3.90 44.60 1750 ---- ---- ---- ---- 42.90 -4.10 47.00 1755 ---- ---- ---- ---- 44.00 ---- ---- 1760 ---- ---- ---- ---- 45.20 -4.20 49.40 1765 ---- ---- ---- ---- 46.30 -4.30 50.60 1770 ---- ---- ---- ---- 47.50 -4.40 51.90 1775 ---- ---- ---- ---- 48.70 -4.50 53.20 1780 ---- ---- ---- ---- 50.00 -4.50 54.50 1785 ---- ---- ---- ---- 51.20 -4.70 55.90 1790 ---- ---- ---- ---- 52.50 -4.80 57.30 1795 ---- ---- ---- ---- 53.80 -4.90 58.70 1800 ---- ---- ---- ---- 55.20 -4.90 60.10 1805 ---- ---- ---- ---- 56.50 -5.00 61.50 1810 ---- ---- ---- ---- 57.90 -5.10 63.00 1815 ---- ---- ---- ---- 59.30 -5.20 64.50 1820 ---- ---- ---- ---- 60.80 -5.20 66.00 1825 ---- ---- ---- ---- 62.20 -5.40 67.60 1830 ---- ---- ---- ---- 63.70 -5.50 69.20 1835 ---- ---- ---- ---- 65.30 -5.50 70.80 1840 ---- ---- ---- ---- 66.80 -5.60 72.40 1845 ---- ---- ---- ---- 68.40 -5.70 74.10 1850 ---- ---- ---- ---- 70.00 -5.80 75.80 1855 ---- ---- ---- ---- 71.60 -5.90 77.50 1860 ---- ---- ---- ---- 73.30 -6.00 79.30 1865 ---- ---- ---- ---- 75.00 -6.10 81.10 1870 ---- ---- ---- ---- 76.80 -6.20 83.00 1875 ---- ---- ---- ---- 78.50 -6.30 84.80 1880 ---- ---- ---- ---- 80.40 -6.30 86.70 1885 ---- ---- ---- ---- 82.20 -6.50 88.70 1890 ---- ---- ---- ---- 84.10 -6.60 90.70 1895 ---- ---- ---- ---- 86.00 -6.70 92.70 1900 ---- ---- ---- ---- 88.00 -6.80 94.80 1905 ---- ---- ---- ---- 90.00 -6.90 96.90 1910 ---- ---- ---- ---- 92.10 -6.90 99.00 1915 ---- ---- ---- ---- 94.20 -7.00 101.20 1920 ---- ---- ---- ---- 96.30 -7.10 103.40 1925 ---- ---- ---- ---- 98.50 -7.20 105.70 1930 ---- ---- ---- ---- 100.70 -7.30 108.00 1935 ---- ---- ---- ---- 102.90 -7.50 110.40 1940 ---- ---- ---- ---- 105.20 -7.60 112.80 1945 ---- ---- ---- ---- 107.50 -7.70 115.20 1950 ---- ---- ---- ---- 109.90 -7.70 117.60 1955 ---- ---- ---- ---- 112.30 -7.80 120.10 1960 ---- ---- ---- ---- 114.70 -8.00 122.70 1965 ---- ---- ---- ---- 117.20 -8.00 125.20 1970 ---- ---- ---- ---- 119.70 -8.10 127.80 1975 ---- ---- ---- ---- 122.20 -8.30 130.50 1980 ---- ---- ---- ---- 124.80 -8.30 133.10 1985 ---- ---- ---- ---- 127.40 -8.40 135.80 1990 ---- ---- ---- ---- 130.10 -8.50 138.60 1995 ---- ---- ---- ---- 132.70 -8.60 141.30 2000 ---- ---- ---- ---- 135.40 -8.70 144.10 2005 ---- ---- ---- ---- 138.20 -8.80 147.00 2010 ---- ---- ---- ---- 141.00 -8.90 149.90 2015 ---- ---- ---- ---- 143.80 -9.00 152.80 2020 ---- ---- ---- ---- 146.60 -9.10 155.70 2025 ---- ---- ---- ---- 149.50 -9.20 158.70 2030 ---- ---- ---- ---- 152.40 -9.30 161.70 2035 ---- ---- ---- ---- 155.40 -9.40 164.80 2040 ---- ---- ---- ---- 158.40 -9.50 167.90 2045 ---- ---- ---- ---- 161.40 -9.60 171.00 2050 ---- ---- ---- ---- 164.50 -9.70 174.20 2055 ---- ---- ---- ---- 167.60 -9.80 177.40 2060 ---- ---- ---- ---- 170.80 -9.80 180.60 2065 ---- ---- ---- ---- 174.00 -9.90 183.90 2070 ---- ---- ---- ---- 177.20 -10.00 187.20 2075 ---- ---- ---- ---- 180.50 -10.10 190.60 2080 ---- ---- ---- ---- 183.80 -10.20 194.00 2085 ---- ---- ---- ---- 187.20 -10.20 197.40 2090 ---- ---- ---- ---- 190.60 -10.30 200.90 2095 ---- ---- ---- ---- 194.00 -10.40 204.40 2100 ---- ---- ---- ---- 197.50 -10.50 208.00 2105 ---- ---- ---- ---- 201.00 -10.50 211.50 2110 ---- ---- ---- ---- 204.50 -10.70 215.20 2115 ---- ---- ---- ---- 208.10 -10.70 218.80 2120 ---- ---- ---- ---- 211.70 -10.80 222.50 2125 ---- ---- ---- ---- 215.40 -10.80 226.20 2130 ---- ---- ---- ---- 219.00 -11.00 230.00 2135 ---- ---- ---- ---- 222.80 -10.90 233.70 2140 ---- ---- ---- ---- 226.50 -11.10 237.60 2145 ---- ---- ---- ---- 230.30 -11.10 241.40 2150 ---- ---- ---- ---- 234.00 -11.20 245.20 2155 ---- ---- ---- ---- 237.90 -11.20 249.10 2160 ---- ---- ---- ---- 241.70 -11.30 253.00 2165 ---- ---- ---- ---- 245.60 -11.40 257.00 2170 ---- ---- ---- ---- 249.50 -11.40 260.90 2175 ---- ---- ---- ---- 253.40 -11.50 264.90 2180 ---- ---- ---- ---- 257.30 -11.60 268.90 2185 ---- ---- ---- ---- 261.30 -11.60 272.90 2190 ---- ---- ---- ---- 265.30 -11.70 277.00 2195 ---- ---- ---- ---- 269.30 -11.70 281.00 2200 ---- ---- ---- ---- 273.30 -11.80 285.10 2205 ---- ---- ---- ---- 277.30 -11.90 289.20 2210 ---- ---- ---- ---- 281.40 -11.90 293.30 2215 ---- ---- ---- ---- 285.40 -12.00 297.40 2220 ---- ---- ---- ---- 289.50 -12.10 301.60 2225 ---- ---- ---- ---- 293.60 -12.10 305.70 2230 ---- ---- ---- ---- 297.70 -12.20 309.90 2235 ---- ---- ---- ---- 301.90 -12.20 314.10 2240 ---- ---- ---- ---- 306.00 -12.30 318.30 2245 ---- ---- ---- ---- 310.20 -12.30 322.50 2250 ---- ---- ---- ---- 314.30 -12.40 326.70 2255 ---- ---- ---- ---- 318.50 -12.40 330.90 2260 ---- ---- ---- ---- 322.70 -12.50 335.20 2265 ---- ---- ---- ---- 326.90 -12.60 339.50 2270 ---- ---- ---- ---- 331.20 -12.50 343.70 2275 ---- ---- ---- ---- 335.40 -12.60 348.00 2280 ---- ---- ---- ---- 339.70 -12.60 352.30 2285 ---- ---- ---- ---- 343.90 -12.70 356.60 2290 ---- ---- ---- ---- 348.20 -12.80 361.00 2295 ---- ---- ---- ---- 352.50 -12.80 365.30 2300 ---- ---- ---- ---- 356.80 -12.90 369.70 2305 ---- ---- ---- ---- 361.20 -12.80 374.00 2310 ---- ---- ---- ---- 365.50 -12.90 378.40 2315 ---- ---- ---- ---- 369.80 -13.00 382.80 2320 ---- ---- ---- ---- 374.20 -13.00 387.20 2325 ---- ---- ---- ---- 378.60 -13.00 391.60 2330 ---- ---- ---- ---- 383.00 -13.10 396.10 2335 ---- ---- ---- ---- 387.30 -13.20 400.50 2340 ---- ---- ---- ---- 391.80 -13.10 404.90 2345 ---- ---- ---- ---- 396.20 -13.20 409.40 2350 ---- ---- ---- ---- 400.60 -13.30 413.90 2355 ---- ---- ---- ---- 405.00 -13.30 418.30 2360 ---- ---- ---- ---- 409.50 -13.30 422.80 2365 ---- ---- ---- ---- 413.90 -13.40 427.30 2370 ---- ---- ---- ---- 418.40 -13.40 431.80 2375 ---- ---- ---- ---- 422.90 -13.40 436.30 2380 ---- ---- ---- ---- 427.40 -13.50 440.90 2385 ---- ---- ---- ---- 431.90 -13.50 445.40 2390 ---- ---- ---- ---- 436.40 -13.50 449.90 2395 ---- ---- ---- ---- 440.90 -13.60 454.50 2400 ---- ---- ---- ---- 445.40 -13.70 459.10 2405 ---- ---- ---- ---- 450.00 -13.60 463.60 2410 ---- ---- ---- ---- 454.50 -13.70 468.20 2420 ---- ---- ---- ---- 463.60 -13.80 477.40 2425 ---- ---- ---- ---- 468.20 -13.80 482.00 2430 ---- ---- ---- ---- 472.80 -13.80 486.60 2440 ---- ---- ---- ---- 482.00 -13.80 495.80 2450 ---- ---- ---- ---- 491.20 -13.90 505.10 2460 ---- ---- ---- ---- 500.40 -14.00 514.40 2470 ---- ---- ---- ---- 509.70 -14.00 523.70 2475 ---- ---- ---- ---- 514.30 -14.10 528.40 2480 ---- ---- ---- ---- 519.00 -14.10 533.10 2490 ---- ---- ---- ---- 528.30 -14.20 542.50 2500 ---- ---- ---- ---- 537.60 -14.30 551.90 2510 ---- ---- ---- ---- 547.00 -14.30 561.30 2525 ---- ---- ---- ---- 561.10 -14.40 575.50 2550 ---- ---- ---- ---- 584.80 -14.50 599.30 2575 ---- ---- ---- ---- 608.60 -14.60 623.20 2600 ---- ---- ---- ---- 632.50 -14.70 647.20 2625 ---- ---- ---- ---- 656.50 -14.90 671.40 2650 ---- ---- ---- ---- 680.70 -15.00 695.70 2675 ---- ---- ---- ---- 705.00 -15.00 720.00 2700 ---- ---- ---- ---- 729.30 -15.20 744.50 OG FEB25 Gold Option PUT 1475 ---- ---- ---- ---- 9.00 -1.20 10.20 1500 ---- ---- ---- ---- 10.70 -1.30 12.00 1525 ---- ---- ---- ---- 12.60 -1.60 14.20 1550 ---- ---- ---- ---- 14.90 -1.70 16.60 1575 ---- ---- ---- ---- 17.40 -1.90 19.30 1600 ---- ---- ---- ---- 20.20 -2.20 22.40 1625 ---- ---- ---- ---- 23.40 -2.50 25.90 1650 ---- ---- ---- ---- 27.00 -2.80 29.80 1660 ---- ---- ---- ---- 28.50 -2.90 31.40 1670 ---- ---- ---- ---- 30.10 -3.10 33.20 1675 ---- ---- ---- ---- 31.00 -3.10 34.10 1680 ---- ---- ---- ---- 31.80 -3.20 35.00 1690 ---- ---- ---- ---- 33.60 -3.30 36.90 1700 ---- ---- ---- ---- 35.40 -3.50 38.90 1710 ---- ---- ---- ---- 37.40 -3.50 40.90 1720 ---- ---- ---- ---- 39.40 -3.70 43.10 1725 ---- ---- ---- ---- 40.40 -3.80 44.20 1730 ---- ---- ---- ---- 41.40 -3.90 45.30 1740 ---- ---- ---- ---- 43.60 -4.00 47.60 1750 ---- ---- ---- ---- 45.90 -4.10 50.00 1755 ---- ---- ---- ---- 47.00 ---- ---- 1760 ---- ---- ---- ---- 48.20 -4.30 52.50 1765 ---- ---- ---- ---- 49.40 -4.40 53.80 1770 ---- ---- ---- ---- 50.60 -4.50 55.10 1775 ---- ---- ---- ---- 51.90 -4.50 56.40 1780 ---- ---- ---- ---- 53.10 -4.70 57.80 1785 ---- ---- ---- ---- 54.40 -4.80 59.20 1790 ---- ---- ---- ---- 55.70 -4.90 60.60 1795 ---- ---- ---- ---- 57.10 -4.90 62.00 1800 ---- ---- ---- ---- 58.40 -5.00 63.40 1805 ---- ---- ---- ---- 59.80 -5.10 64.90 1810 ---- ---- ---- ---- 61.20 -5.20 66.40 1815 ---- ---- ---- ---- 62.70 -5.20 67.90 1820 ---- ---- ---- ---- 64.10 -5.40 69.50 1825 ---- ---- ---- ---- 65.60 -5.50 71.10 1830 ---- ---- ---- ---- 67.20 -5.50 72.70 1835 ---- ---- ---- ---- 68.70 -5.60 74.30 1840 ---- ---- ---- ---- 70.30 -5.70 76.00 1845 ---- ---- ---- ---- 71.90 -5.70 77.60 1850 ---- ---- ---- ---- 73.50 -5.90 79.40 1855 ---- ---- ---- ---- 75.20 -5.90 81.10 1860 ---- ---- ---- ---- 76.90 -6.00 82.90 1865 ---- ---- ---- ---- 78.60 -6.10 84.70 1870 ---- ---- ---- ---- 80.30 -6.30 86.60 1875 ---- ---- ---- ---- 82.10 -6.40 88.50 1880 ---- ---- ---- ---- 84.00 -6.40 90.40 1885 ---- ---- ---- ---- 85.80 -6.50 92.30 1890 ---- ---- ---- ---- 87.70 -6.60 94.30 1895 ---- ---- ---- ---- 89.70 -6.70 96.40 1900 ---- ---- ---- ---- 91.60 -6.80 98.40 1905 ---- ---- ---- ---- 93.60 -6.90 100.50 1910 ---- ---- ---- ---- 95.70 -7.00 102.70 1915 ---- ---- ---- ---- 97.80 -7.10 104.90 1920 ---- ---- ---- ---- 99.90 -7.20 107.10 1925 ---- ---- ---- ---- 102.10 -7.30 109.40 1930 ---- ---- ---- ---- 104.30 -7.40 111.70 1935 ---- ---- ---- ---- 106.50 -7.50 114.00 1940 ---- ---- ---- ---- 108.80 -7.60 116.40 1945 ---- ---- ---- ---- 111.20 -7.60 118.80 1950 ---- ---- ---- ---- 113.50 -7.80 121.30 1955 ---- ---- ---- ---- 115.90 -7.80 123.70 1960 ---- ---- ---- ---- 118.30 -8.00 126.30 1965 ---- ---- ---- ---- 120.80 -8.00 128.80 1970 ---- ---- ---- ---- 123.30 -8.10 131.40 1975 ---- ---- ---- ---- 125.90 -8.20 134.10 1980 ---- ---- ---- ---- 128.40 -8.30 136.70 1985 ---- ---- ---- ---- 131.00 -8.40 139.40 1990 ---- ---- ---- ---- 133.70 -8.50 142.20 1995 ---- ---- ---- ---- 136.40 -8.60 145.00 2000 ---- ---- ---- ---- 139.10 -8.70 147.80 2005 ---- ---- ---- ---- 141.80 -8.80 150.60 2010 ---- ---- ---- ---- 144.60 -8.90 153.50 2015 ---- ---- ---- ---- 147.50 -8.90 156.40 2020 ---- ---- ---- ---- 150.30 -9.10 159.40 2025 ---- ---- ---- ---- 153.20 -9.20 162.40 2030 ---- ---- ---- ---- 156.20 -9.20 165.40 2035 ---- ---- ---- ---- 159.10 -9.40 168.50 2040 ---- ---- ---- ---- 162.20 -9.40 171.60 2045 ---- ---- ---- ---- 165.20 -9.50 174.70 2050 ---- ---- ---- ---- 168.30 -9.60 177.90 2055 ---- ---- ---- ---- 171.40 -9.70 181.10 2060 ---- ---- ---- ---- 174.60 -9.70 184.30 2065 ---- ---- ---- ---- 177.80 -9.80 187.60 2070 ---- ---- ---- ---- 181.00 -9.90 190.90 2075 ---- ---- ---- ---- 184.30 -10.00 194.30 2080 ---- ---- ---- ---- 187.60 -10.10 197.70 2085 ---- ---- ---- ---- 190.90 -10.20 201.10 2090 ---- ---- ---- ---- 194.30 -10.30 204.60 2095 ---- ---- ---- ---- 197.80 -10.30 208.10 2100 ---- ---- ---- ---- 201.20 -10.40 211.60 2105 ---- ---- ---- ---- 204.70 -10.50 215.20 2110 ---- ---- ---- ---- 208.20 -10.50 218.70 2115 ---- ---- ---- ---- 211.80 -10.60 222.40 2120 ---- ---- ---- ---- 215.40 -10.60 226.00 2125 ---- ---- ---- ---- 219.00 -10.70 229.70 2130 ---- ---- ---- ---- 222.60 -10.80 233.40 2135 ---- ---- ---- ---- 226.30 -10.90 237.20 2140 ---- ---- ---- ---- 230.00 -11.00 241.00 2145 ---- ---- ---- ---- 233.70 -11.10 244.80 2150 ---- ---- ---- ---- 237.50 -11.10 248.60 2155 ---- ---- ---- ---- 241.30 -11.10 252.40 2160 ---- ---- ---- ---- 245.10 -11.20 256.30 2165 ---- ---- ---- ---- 248.90 -11.30 260.20 2170 ---- ---- ---- ---- 252.80 -11.30 264.10 2175 ---- ---- ---- ---- 256.70 -11.40 268.10 2180 ---- ---- ---- ---- 260.60 -11.40 272.00 2185 ---- ---- ---- ---- 264.50 -11.50 276.00 2190 ---- ---- ---- ---- 268.40 -11.60 280.00 2195 ---- ---- ---- ---- 272.40 -11.70 284.10 2200 ---- ---- ---- ---- 276.40 -11.70 288.10 2205 ---- ---- ---- ---- 280.40 -11.80 292.20 2210 ---- ---- ---- ---- 284.40 -11.80 296.20 2215 ---- ---- ---- ---- 288.40 -11.90 300.30 2220 ---- ---- ---- ---- 292.50 -11.90 304.40 2225 ---- ---- ---- ---- 296.60 -12.00 308.60 2230 ---- ---- ---- ---- 300.70 -12.00 312.70 2235 ---- ---- ---- ---- 304.80 -12.10 316.90 2240 ---- ---- ---- ---- 308.90 -12.10 321.00 2245 ---- ---- ---- ---- 313.00 -12.20 325.20 2250 ---- ---- ---- ---- 317.20 -12.20 329.40 2255 ---- ---- ---- ---- 321.30 -12.30 333.60 2260 ---- ---- ---- ---- 325.50 -12.40 337.90 2265 ---- ---- ---- ---- 329.70 -12.40 342.10 2270 ---- ---- ---- ---- 333.90 -12.50 346.40 2275 ---- ---- ---- ---- 338.20 -12.40 350.60 2280 ---- ---- ---- ---- 342.40 -12.50 354.90 2285 ---- ---- ---- ---- 346.60 -12.60 359.20 2290 ---- ---- ---- ---- 350.90 -12.60 363.50 2295 ---- ---- ---- ---- 355.20 -12.70 367.90 2300 ---- ---- ---- ---- 359.50 -12.70 372.20 2305 ---- ---- ---- ---- 363.80 -12.70 376.50 2310 ---- ---- ---- ---- 368.10 -12.80 380.90 2315 ---- ---- ---- ---- 372.40 -12.90 385.30 2320 ---- ---- ---- ---- 376.80 -12.80 389.60 2325 ---- ---- ---- ---- 381.10 -12.90 394.00 2330 ---- ---- ---- ---- 385.50 -12.90 398.40 2335 ---- ---- ---- ---- 389.80 -13.10 402.90 2340 ---- ---- ---- ---- 394.20 -13.10 407.30 2345 ---- ---- ---- ---- 398.60 -13.10 411.70 2350 ---- ---- ---- ---- 403.00 -13.20 416.20 2360 ---- ---- ---- ---- 411.90 -13.20 425.10 2370 ---- ---- ---- ---- 420.80 -13.20 434.00 2375 ---- ---- ---- ---- 425.20 -13.30 438.50 2380 ---- ---- ---- ---- 429.70 -13.30 443.00 2390 ---- ---- ---- ---- 438.70 -13.40 452.10 2400 ---- ---- ---- ---- 447.60 -13.50 461.10 2410 ---- ---- ---- ---- 456.70 -13.50 470.20 2420 ---- ---- ---- ---- 465.80 -13.60 479.40 2425 ---- ---- ---- ---- 470.30 -13.70 484.00 2430 ---- ---- ---- ---- 474.90 -13.60 488.50 2440 ---- ---- ---- ---- 484.00 -13.70 497.70 2450 ---- ---- ---- ---- 493.20 -13.80 507.00 2475 ---- ---- ---- ---- 516.20 -14.00 530.20 2500 ---- ---- ---- ---- 539.40 -14.10 553.50 2525 ---- ---- ---- ---- 562.80 -14.20 577.00 2550 ---- ---- ---- ---- 586.30 -14.40 600.70 2575 ---- ---- ---- ---- 610.00 -14.50 624.50 2600 ---- ---- ---- ---- 633.80 -14.60 648.40 2625 ---- ---- ---- ---- 657.70 -14.80 672.50 OG MAR25 Gold Option PUT 1500 ---- ---- ---- ---- 11.20 -1.40 12.60 1525 ---- ---- ---- ---- 13.20 -1.50 14.70 1550 ---- ---- ---- ---- 15.40 -1.70 17.10 1575 ---- ---- ---- ---- 17.90 -1.90 19.80 1600 ---- ---- ---- ---- 20.70 -2.20 22.90 1625 ---- ---- ---- ---- 23.90 -2.40 26.30 1650 ---- ---- ---- ---- 27.40 -2.70 30.10 1675 ---- ---- ---- ---- 31.30 -3.10 34.40 1680 ---- ---- ---- ---- 32.20 -3.10 35.30 1690 ---- ---- ---- ---- 33.90 -3.20 37.10 1700 ---- ---- ---- ---- 35.70 -3.40 39.10 1710 ---- ---- ---- ---- 37.60 -3.50 41.10 1720 ---- ---- ---- ---- 39.50 -3.60 43.10 1725 ---- ---- ---- ---- 40.50 -3.70 44.20 1730 ---- ---- ---- ---- 41.60 -3.70 45.30 1740 ---- ---- ---- ---- 43.70 -3.90 47.60 1750 ---- ---- ---- ---- 45.90 -4.00 49.90 1760 ---- ---- ---- ---- 48.10 -4.20 52.30 1770 ---- ---- ---- ---- 50.50 -4.30 54.80 1775 ---- ---- ---- ---- 51.70 -4.40 56.10 1780 ---- ---- ---- ---- 52.90 -4.50 57.40 1785 ---- ---- ---- ---- 54.20 -4.50 58.70 1790 ---- ---- ---- ---- 55.40 -4.70 60.10 1795 ---- ---- ---- ---- 56.70 -4.80 61.50 1800 ---- ---- ---- ---- 58.10 -4.80 62.90 1805 ---- ---- ---- ---- 59.40 -4.90 64.30 1810 ---- ---- ---- ---- 60.80 -4.90 65.70 1815 ---- ---- ---- ---- 62.20 -5.00 67.20 1820 ---- ---- ---- ---- 63.60 -5.10 68.70 1825 ---- ---- ---- ---- 65.00 -5.20 70.20 1830 ---- ---- ---- ---- 66.50 -5.20 71.70 1835 ---- ---- ---- ---- 67.90 -5.40 73.30 1840 ---- ---- ---- ---- 69.50 -5.40 74.90 1845 ---- ---- ---- ---- 71.00 -5.50 76.50 1850 ---- ---- ---- ---- 72.50 -5.70 78.20 1855 ---- ---- ---- ---- 74.10 -5.70 79.80 1860 ---- ---- ---- ---- 75.70 -5.80 81.50 1865 ---- ---- ---- ---- 77.40 -5.90 83.30 1870 ---- ---- ---- ---- 79.10 -5.90 85.00 1875 ---- ---- ---- ---- 80.80 -6.00 86.80 1880 ---- ---- ---- ---- 82.50 -6.10 88.60 1885 ---- ---- ---- ---- 84.20 -6.30 90.50 1890 ---- ---- ---- ---- 86.00 -6.40 92.40 1895 ---- ---- ---- ---- 87.90 -6.40 94.30 1900 ---- ---- ---- ---- 89.70 -6.50 96.20 1905 ---- ---- ---- ---- 91.60 -6.60 98.20 1910 ---- ---- ---- ---- 93.60 -6.60 100.20 1915 ---- ---- ---- ---- 95.50 -6.80 102.30 1920 ---- ---- ---- ---- 97.50 -6.90 104.40 1925 ---- ---- ---- ---- 99.60 -6.90 106.50 1930 ---- ---- ---- ---- 101.60 -7.10 108.70 1935 ---- ---- ---- ---- 103.80 -7.10 110.90 1940 ---- ---- ---- ---- 105.90 -7.20 113.10 1945 ---- ---- ---- ---- 108.10 -7.30 115.40 1950 ---- ---- ---- ---- 110.30 -7.40 117.70 1955 ---- ---- ---- ---- 112.60 -7.50 120.10 1960 ---- ---- ---- ---- 114.90 -7.60 122.50 1965 ---- ---- ---- ---- 117.30 -7.60 124.90 1970 ---- ---- ---- ---- 119.60 -7.80 127.40 1975 ---- ---- ---- ---- 122.10 -7.80 129.90 1980 ---- ---- ---- ---- 124.50 -8.00 132.50 1985 ---- ---- ---- ---- 127.00 -8.10 135.10 1990 ---- ---- ---- ---- 129.60 -8.10 137.70 1995 ---- ---- ---- ---- 132.20 -8.20 140.40 2000 ---- ---- ---- ---- 134.80 -8.30 143.10 2005 ---- ---- ---- ---- 137.40 -8.40 145.80 2010 ---- ---- ---- ---- 140.10 -8.50 148.60 2015 ---- ---- ---- ---- 142.90 -8.60 151.50 2020 ---- ---- ---- ---- 145.60 -8.70 154.30 2025 ---- ---- ---- ---- 148.40 -8.80 157.20 2030 ---- ---- ---- ---- 151.30 -8.80 160.10 2035 ---- ---- ---- ---- 154.10 -9.00 163.10 2040 ---- ---- ---- ---- 157.10 -9.00 166.10 2045 ---- ---- ---- ---- 160.00 -9.10 169.10 2050 ---- ---- ---- ---- 163.00 -9.20 172.20 2055 ---- ---- ---- ---- 166.00 -9.20 175.20 2060 ---- ---- ---- ---- 169.00 -9.40 178.40 2065 ---- ---- ---- ---- 172.10 -9.40 181.50 2070 ---- ---- ---- ---- 175.20 -9.50 184.70 2075 ---- ---- ---- ---- 178.40 -9.60 188.00 2080 ---- ---- ---- ---- 181.50 -9.70 191.20 2085 ---- ---- ---- ---- 184.80 -9.70 194.50 2090 ---- ---- ---- ---- 188.00 -9.80 197.80 2095 ---- ---- ---- ---- 191.30 -9.90 201.20 2100 ---- ---- ---- ---- 194.60 -10.00 204.60 2105 ---- ---- ---- ---- 197.90 -10.10 208.00 2110 ---- ---- ---- ---- 201.30 -10.20 211.50 2115 ---- ---- ---- ---- 204.70 -10.30 215.00 2120 ---- ---- ---- ---- 208.20 -10.30 218.50 2125 ---- ---- ---- ---- 211.70 -10.30 222.00 2130 ---- ---- ---- ---- 215.20 -10.40 225.60 2135 ---- ---- ---- ---- 218.70 -10.50 229.20 2140 ---- ---- ---- ---- 222.30 -10.60 232.90 2145 ---- ---- ---- ---- 225.90 -10.60 236.50 2150 ---- ---- ---- ---- 229.50 -10.70 240.20 2155 ---- ---- ---- ---- 233.20 -10.80 244.00 2160 ---- ---- ---- ---- 236.90 -10.80 247.70 2165 ---- ---- ---- ---- 240.60 -10.90 251.50 2170 ---- ---- ---- ---- 244.30 -11.00 255.30 2175 ---- ---- ---- ---- 248.10 -11.00 259.10 2180 ---- ---- ---- ---- 251.90 -11.10 263.00 2185 ---- ---- ---- ---- 255.70 -11.10 266.80 2190 ---- ---- ---- ---- 259.50 -11.20 270.70 2195 ---- ---- ---- ---- 263.40 -11.20 274.60 2200 ---- ---- ---- ---- 267.20 -11.40 278.60 2205 ---- ---- ---- ---- 271.10 -11.40 282.50 2210 ---- ---- ---- ---- 275.00 -11.50 286.50 2215 ---- ---- ---- ---- 279.00 -11.50 290.50 2220 ---- ---- ---- ---- 282.90 -11.60 294.50 2225 ---- ---- ---- ---- 286.90 -11.60 298.50 2230 ---- ---- ---- ---- 290.90 -11.70 302.60 2235 ---- ---- ---- ---- 294.90 -11.70 306.60 2240 ---- ---- ---- ---- 298.90 -11.80 310.70 2245 ---- ---- ---- ---- 302.90 -11.90 314.80 2250 ---- ---- ---- ---- 307.00 -11.90 318.90 2255 ---- ---- ---- ---- 311.00 -12.00 323.00 2260 ---- ---- ---- ---- 315.10 -12.00 327.10 2265 ---- ---- ---- ---- 319.20 -12.10 331.30 2270 ---- ---- ---- ---- 323.30 -12.10 335.40 2275 ---- ---- ---- ---- 327.40 -12.20 339.60 2280 ---- ---- ---- ---- 331.60 -12.20 343.80 2285 ---- ---- ---- ---- 335.70 -12.30 348.00 2290 ---- ---- ---- ---- 339.90 -12.30 352.20 2295 ---- ---- ---- ---- 344.10 -12.30 356.40 2300 ---- ---- ---- ---- 348.30 -12.30 360.60 2305 ---- ---- ---- ---- 352.50 -12.40 364.90 2310 ---- ---- ---- ---- 356.70 -12.50 369.20 2315 ---- ---- ---- ---- 360.90 -12.50 373.40 2320 ---- ---- ---- ---- 365.20 -12.50 377.70 2325 ---- ---- ---- ---- 369.40 -12.60 382.00 2330 ---- ---- ---- ---- 373.70 -12.60 386.30 2335 ---- ---- ---- ---- 378.00 -12.60 390.60 2340 ---- ---- ---- ---- 382.30 -12.70 395.00 2345 ---- ---- ---- ---- 386.60 -12.70 399.30 2350 ---- ---- ---- ---- 390.90 -12.80 403.70 2355 ---- ---- ---- ---- 395.20 -12.90 408.10 2360 ---- ---- ---- ---- 399.50 -12.90 412.40 2370 ---- ---- ---- ---- 408.20 -13.00 421.20 2375 ---- ---- ---- ---- 412.60 -13.00 425.60 2380 ---- ---- ---- ---- 417.00 -13.00 430.00 2390 ---- ---- ---- ---- 425.80 -13.10 438.90 2400 ---- ---- ---- ---- 434.60 -13.20 447.80 2410 ---- ---- ---- ---- 443.50 -13.30 456.80 2420 ---- ---- ---- ---- 452.40 -13.40 465.80 2425 ---- ---- ---- ---- 456.90 -13.40 470.30 2430 ---- ---- ---- ---- 461.40 -13.40 474.80 2440 ---- ---- ---- ---- 470.30 -13.50 483.80 2450 ---- ---- ---- ---- 479.40 -13.50 492.90 2460 ---- ---- ---- ---- 488.40 -13.60 502.00 2475 ---- ---- ---- ---- 502.10 -13.70 515.80 2500 ---- ---- ---- ---- 525.00 -13.90 538.90 2525 ---- ---- ---- ---- 548.10 -14.00 562.10 2550 ---- ---- ---- ---- 571.40 -14.10 585.50 2575 ---- ---- ---- ---- 594.80 -14.30 609.10 2600 ---- ---- ---- ---- 618.40 -14.40 632.80 2625 ---- ---- ---- ---- 642.10 -14.60 656.70 2650 ---- ---- ---- ---- 666.00 -14.70 680.70 OG APR25 Gold Option PUT 1500 ---- ---- ---- ---- 12.00 -1.40 13.40 1525 ---- ---- ---- ---- 14.00 -1.60 15.60 1550 ---- ---- ---- ---- 16.30 -1.80 18.10 1575 ---- ---- ---- ---- 18.90 -2.00 20.90 1600 ---- ---- ---- ---- 21.90 -2.20 24.10 1625 ---- ---- ---- ---- 25.10 -2.60 27.70 1650 ---- ---- ---- ---- 28.80 -2.80 31.60 1675 ---- ---- ---- ---- 32.90 -3.10 36.00 1680 ---- ---- ---- ---- 33.70 -3.20 36.90 1690 ---- ---- ---- ---- 35.50 -3.30 38.80 1700 ---- ---- ---- ---- 37.40 -3.40 40.80 1710 ---- ---- ---- ---- 39.30 -3.50 42.80 1720 ---- ---- ---- ---- 41.30 -3.70 45.00 1725 ---- ---- ---- ---- 42.30 -3.80 46.10 1730 ---- ---- ---- ---- 43.40 -3.80 47.20 1740 ---- ---- ---- ---- 45.50 -4.00 49.50 1750 ---- ---- ---- ---- 47.80 -4.10 51.90 1760 ---- ---- ---- ---- 50.10 -4.20 54.30 1770 ---- ---- ---- ---- 52.50 -4.40 56.90 1775 ---- ---- ---- ---- 53.70 -4.50 58.20 1780 ---- ---- ---- ---- 55.00 -4.50 59.50 1785 ---- ---- ---- ---- 56.20 -4.70 60.90 1790 ---- ---- ---- ---- 57.50 -4.70 62.20 1795 ---- ---- ---- ---- 58.90 -4.70 63.60 1800 ---- ---- ---- ---- 60.20 -4.90 65.10 1805 ---- ---- ---- ---- 61.60 -4.90 66.50 1810 ---- ---- ---- ---- 63.00 -5.00 68.00 1815 ---- ---- ---- ---- 64.40 -5.10 69.50 1820 ---- ---- ---- ---- 65.80 -5.20 71.00 1825 ---- ---- ---- ---- 67.30 -5.20 72.50 1830 ---- ---- ---- ---- 68.70 -5.40 74.10 1835 ---- ---- ---- ---- 70.20 -5.50 75.70 1840 ---- ---- ---- ---- 71.80 -5.50 77.30 1845 ---- ---- ---- ---- 73.30 -5.60 78.90 1850 ---- ---- ---- ---- 74.90 -5.70 80.60 1855 ---- ---- ---- ---- 76.50 -5.80 82.30 1860 ---- ---- ---- ---- 78.10 -5.90 84.00 1865 ---- ---- ---- ---- 79.80 -5.90 85.70 1870 ---- ---- ---- ---- 81.50 -6.00 87.50 1875 ---- ---- ---- ---- 83.20 -6.10 89.30 1880 ---- ---- ---- ---- 85.00 -6.10 91.10 1885 ---- ---- ---- ---- 86.70 -6.30 93.00 1890 ---- ---- ---- ---- 88.50 -6.40 94.90 1895 ---- ---- ---- ---- 90.40 -6.40 96.80 1900 ---- ---- ---- ---- 92.20 -6.60 98.80 1905 ---- ---- ---- ---- 94.10 -6.70 100.80 1910 ---- ---- ---- ---- 96.10 -6.70 102.80 1915 ---- ---- ---- ---- 98.00 -6.80 104.80 1920 ---- ---- ---- ---- 100.00 -6.90 106.90 1925 ---- ---- ---- ---- 102.10 -6.90 109.00 1930 ---- ---- ---- ---- 104.20 -7.00 111.20 1935 ---- ---- ---- ---- 106.30 -7.10 113.40 1940 ---- ---- ---- ---- 108.40 -7.20 115.60 1945 ---- ---- ---- ---- 110.60 -7.30 117.90 1950 ---- ---- ---- ---- 112.80 -7.40 120.20 1955 ---- ---- ---- ---- 115.10 -7.50 122.60 1960 ---- ---- ---- ---- 117.40 -7.60 125.00 1965 ---- ---- ---- ---- 119.70 -7.70 127.40 1970 ---- ---- ---- ---- 122.10 -7.80 129.90 1975 ---- ---- ---- ---- 124.50 -7.90 132.40 1980 ---- ---- ---- ---- 127.00 -7.90 134.90 1985 ---- ---- ---- ---- 129.50 -8.00 137.50 1990 ---- ---- ---- ---- 132.00 -8.10 140.10 1995 ---- ---- ---- ---- 134.60 -8.20 142.80 2000 ---- ---- ---- ---- 137.20 -8.30 145.50 2005 ---- ---- ---- ---- 139.90 -8.40 148.30 2010 ---- ---- ---- ---- 142.60 -8.50 151.10 2015 ---- ---- ---- ---- 145.30 -8.60 153.90 2020 ---- ---- ---- ---- 148.10 -8.60 156.70 2025 ---- ---- ---- ---- 150.90 -8.70 159.60 2030 ---- ---- ---- ---- 153.70 -8.80 162.50 2035 ---- ---- ---- ---- 156.60 -8.90 165.50 2040 ---- ---- ---- ---- 159.50 -9.00 168.50 2045 ---- ---- ---- ---- 162.40 -9.10 171.50 2050 ---- ---- ---- ---- 165.40 -9.20 174.60 2055 ---- ---- ---- ---- 168.40 -9.30 177.70 2060 ---- ---- ---- ---- 171.50 -9.30 180.80 2065 ---- ---- ---- ---- 174.50 -9.40 183.90 2070 ---- ---- ---- ---- 177.60 -9.50 187.10 2075 ---- ---- ---- ---- 180.80 -9.50 190.30 2080 ---- ---- ---- ---- 183.90 -9.70 193.60 2085 ---- ---- ---- ---- 187.10 -9.80 196.90 2090 ---- ---- ---- ---- 190.40 -9.80 200.20 2095 ---- ---- ---- ---- 193.60 -9.90 203.50 2100 ---- ---- ---- ---- 197.00 -9.90 206.90 2105 ---- ---- ---- ---- 200.30 -10.00 210.30 2110 ---- ---- ---- ---- 203.70 -10.00 213.70 2115 ---- ---- ---- ---- 207.10 -10.10 217.20 2120 ---- ---- ---- ---- 210.50 -10.20 220.70 2125 ---- ---- ---- ---- 214.00 -10.30 224.30 2130 ---- ---- ---- ---- 217.50 -10.30 227.80 2135 ---- ---- ---- ---- 221.00 -10.40 231.40 2140 ---- ---- ---- ---- 224.50 -10.60 235.10 2145 ---- ---- ---- ---- 228.10 -10.60 238.70 2150 ---- ---- ---- ---- 231.80 -10.60 242.40 2155 ---- ---- ---- ---- 235.40 -10.70 246.10 2160 ---- ---- ---- ---- 239.10 -10.80 249.90 2165 ---- ---- ---- ---- 242.80 -10.80 253.60 2170 ---- ---- ---- ---- 246.50 -10.90 257.40 2175 ---- ---- ---- ---- 250.30 -10.90 261.20 2180 ---- ---- ---- ---- 254.00 -11.10 265.10 2185 ---- ---- ---- ---- 257.80 -11.10 268.90 2190 ---- ---- ---- ---- 261.60 -11.20 272.80 2195 ---- ---- ---- ---- 265.50 -11.20 276.70 2200 ---- ---- ---- ---- 269.30 -11.30 280.60 2205 ---- ---- ---- ---- 273.20 -11.30 284.50 2210 ---- ---- ---- ---- 277.10 -11.40 288.50 2215 ---- ---- ---- ---- 281.00 -11.50 292.50 2220 ---- ---- ---- ---- 285.00 -11.50 296.50 2225 ---- ---- ---- ---- 288.90 -11.60 300.50 2230 ---- ---- ---- ---- 292.90 -11.60 304.50 2235 ---- ---- ---- ---- 296.90 -11.60 308.50 2240 ---- ---- ---- ---- 300.90 -11.70 312.60 2245 ---- ---- ---- ---- 304.90 -11.80 316.70 2250 ---- ---- ---- ---- 308.90 -11.90 320.80 2255 ---- ---- ---- ---- 313.00 -11.90 324.90 2260 ---- ---- ---- ---- 317.10 -11.90 329.00 2265 ---- ---- ---- ---- 321.10 -12.00 333.10 2270 ---- ---- ---- ---- 325.20 -12.00 337.20 2275 ---- ---- ---- ---- 329.30 -12.10 341.40 2280 ---- ---- ---- ---- 333.50 -12.10 345.60 2285 ---- ---- ---- ---- 337.60 -12.20 349.80 2290 ---- ---- ---- ---- 341.80 -12.20 354.00 2295 ---- ---- ---- ---- 345.90 -12.30 358.20 2300 ---- ---- ---- ---- 350.10 -12.30 362.40 2305 ---- ---- ---- ---- 354.30 -12.30 366.60 2310 ---- ---- ---- ---- 358.50 -12.40 370.90 2315 ---- ---- ---- ---- 362.70 -12.40 375.10 2320 ---- ---- ---- ---- 366.90 -12.50 379.40 2325 ---- ---- ---- ---- 371.20 -12.50 383.70 2330 ---- ---- ---- ---- 375.40 -12.60 388.00 2335 ---- ---- ---- ---- 379.70 -12.60 392.30 2340 ---- ---- ---- ---- 384.00 -12.60 396.60 2345 ---- ---- ---- ---- 388.20 -12.70 400.90 2350 ---- ---- ---- ---- 392.50 -12.80 405.30 2355 ---- ---- ---- ---- 396.90 -12.70 409.60 2360 ---- ---- ---- ---- 401.20 -12.80 414.00 2370 ---- ---- ---- ---- 409.90 -12.80 422.70 2375 ---- ---- ---- ---- 414.20 -12.90 427.10 2380 ---- ---- ---- ---- 418.60 -12.90 431.50 2390 ---- ---- ---- ---- 427.30 -13.10 440.40 2400 ---- ---- ---- ---- 436.10 -13.20 449.30 2410 ---- ---- ---- ---- 445.00 -13.20 458.20 2420 ---- ---- ---- ---- 453.90 -13.20 467.10 2425 ---- ---- ---- ---- 458.30 -13.30 471.60 2430 ---- ---- ---- ---- 462.80 -13.30 476.10 2440 ---- ---- ---- ---- 471.70 -13.40 485.10 2450 ---- ---- ---- ---- 480.70 -13.50 494.20 2475 ---- ---- ---- ---- 503.40 -13.60 517.00 2500 ---- ---- ---- ---- 526.20 -13.80 540.00 2525 ---- ---- ---- ---- 549.20 -13.90 563.10 2550 ---- ---- ---- ---- 572.40 -14.10 586.50 2575 ---- ---- ---- ---- 595.80 -14.20 610.00 2600 ---- ---- ---- ---- 619.30 -14.30 633.60 2625 ---- ---- ---- ---- 643.00 -14.40 657.40 2650 ---- ---- ---- ---- 666.80 -14.50 681.30 OG MAY25 Gold Option PUT 1500 ---- ---- ---- ---- 8.60 -1.10 9.70 1525 ---- ---- ---- ---- 10.40 -1.30 11.70 1550 ---- ---- ---- ---- 12.50 -1.50 14.00 1575 ---- ---- ---- ---- 14.80 -1.80 16.60 1600 ---- ---- ---- ---- 17.60 -1.90 19.50 1625 ---- ---- ---- ---- 20.70 -2.20 22.90 1650 ---- ---- ---- ---- 24.20 -2.50 26.70 1675 ---- ---- ---- ---- 28.20 -2.80 31.00 1690 ---- ---- ---- ---- 30.80 ---- ---- 1700 ---- ---- ---- ---- 32.60 -3.10 35.70 1710 ---- ---- ---- ---- 34.50 -3.30 37.80 1720 ---- ---- ---- ---- 36.50 -3.40 39.90 1725 ---- ---- ---- ---- 37.50 -3.50 41.00 1730 ---- ---- ---- ---- 38.50 -3.60 42.10 1740 ---- ---- ---- ---- 40.70 -3.70 44.40 1750 ---- ---- ---- ---- 42.90 -3.90 46.80 1760 ---- ---- ---- ---- 45.30 -4.00 49.30 1770 ---- ---- ---- ---- 47.70 -4.10 51.80 1775 ---- ---- ---- ---- 48.90 -4.30 53.20 1780 ---- ---- ---- ---- 50.20 -4.30 54.50 1790 ---- ---- ---- ---- 52.80 -4.50 57.30 1795 ---- ---- ---- ---- 54.20 -4.50 58.70 1800 ---- ---- ---- ---- 55.50 -4.60 60.10 1805 ---- ---- ---- ---- 56.90 -4.70 61.60 1810 ---- ---- ---- ---- 58.30 -4.80 63.10 1815 ---- ---- ---- ---- 59.70 -4.90 64.60 1820 ---- ---- ---- ---- 61.20 -4.90 66.10 1825 ---- ---- ---- ---- 62.70 -5.00 67.70 1830 ---- ---- ---- ---- 64.20 -5.10 69.30 1835 ---- ---- ---- ---- 65.70 -5.20 70.90 1840 ---- ---- ---- ---- 67.30 -5.20 72.50 1845 ---- ---- ---- ---- 68.90 -5.30 74.20 1850 ---- ---- ---- ---- 70.50 -5.40 75.90 1855 ---- ---- ---- ---- 72.10 -5.50 77.60 1860 ---- ---- ---- ---- 73.80 -5.60 79.40 1865 ---- ---- ---- ---- 75.40 -5.70 81.10 1870 ---- ---- ---- ---- 77.20 -5.70 82.90 1875 ---- ---- ---- ---- 78.90 -5.80 84.70 1880 ---- ---- ---- ---- 80.70 -5.90 86.60 1885 ---- ---- ---- ---- 82.40 -6.10 88.50 1890 ---- ---- ---- ---- 84.30 -6.10 90.40 1895 ---- ---- ---- ---- 86.10 -6.20 92.30 1900 ---- ---- ---- ---- 88.00 -6.30 94.30 1905 ---- ---- ---- ---- 89.90 -6.30 96.20 1910 ---- ---- ---- ---- 91.80 -6.40 98.20 1915 ---- ---- ---- ---- 93.70 -6.60 100.30 1920 ---- ---- ---- ---- 95.70 -6.60 102.30 1925 ---- ---- ---- ---- 97.70 -6.70 104.40 1930 ---- ---- ---- ---- 99.70 -6.80 106.50 1935 ---- ---- ---- ---- 101.80 -6.90 108.70 1940 ---- ---- ---- ---- 103.90 -6.90 110.80 1945 ---- ---- ---- ---- 106.00 -7.00 113.00 1950 ---- ---- ---- ---- 108.10 -7.20 115.30 1955 ---- ---- ---- ---- 110.30 -7.20 117.50 1960 ---- ---- ---- ---- 112.50 -7.30 119.80 1965 ---- ---- ---- ---- 114.70 -7.50 122.20 1970 ---- ---- ---- ---- 117.00 -7.50 124.50 1975 ---- ---- ---- ---- 119.30 -7.60 126.90 1980 ---- ---- ---- ---- 121.70 -7.70 129.40 1985 ---- ---- ---- ---- 124.10 -7.70 131.80 1990 ---- ---- ---- ---- 126.50 -7.90 134.40 1995 ---- ---- ---- ---- 129.00 -7.90 136.90 2000 ---- ---- ---- ---- 131.50 -8.00 139.50 2005 ---- ---- ---- ---- 134.00 -8.20 142.20 2010 ---- ---- ---- ---- 136.60 -8.20 144.80 2015 ---- ---- ---- ---- 139.30 -8.30 147.60 2020 ---- ---- ---- ---- 141.90 -8.40 150.30 2025 ---- ---- ---- ---- 144.70 -8.40 153.10 2030 ---- ---- ---- ---- 147.40 -8.50 155.90 2035 ---- ---- ---- ---- 150.20 -8.60 158.80 2040 ---- ---- ---- ---- 153.00 -8.70 161.70 2045 ---- ---- ---- ---- 155.80 -8.80 164.60 2050 ---- ---- ---- ---- 158.70 -8.90 167.60 2055 ---- ---- ---- ---- 161.60 -9.00 170.60 2060 ---- ---- ---- ---- 164.50 -9.10 173.60 2065 ---- ---- ---- ---- 167.50 -9.10 176.60 2070 ---- ---- ---- ---- 170.50 -9.20 179.70 2075 ---- ---- ---- ---- 173.60 -9.30 182.90 2080 ---- ---- ---- ---- 176.70 -9.30 186.00 2085 ---- ---- ---- ---- 179.80 -9.40 189.20 2090 ---- ---- ---- ---- 182.90 -9.50 192.40 2095 ---- ---- ---- ---- 186.10 -9.60 195.70 2100 ---- ---- ---- ---- 189.30 -9.70 199.00 2105 ---- ---- ---- ---- 192.50 -9.80 202.30 2110 ---- ---- ---- ---- 195.80 -9.80 205.60 2115 ---- ---- ---- ---- 199.10 -9.90 209.00 2120 ---- ---- ---- ---- 202.50 -9.90 212.40 2125 ---- ---- ---- ---- 205.80 -10.10 215.90 2130 ---- ---- ---- ---- 209.30 -10.10 219.40 2135 ---- ---- ---- ---- 212.70 -10.20 222.90 2140 ---- ---- ---- ---- 216.20 -10.20 226.40 2145 ---- ---- ---- ---- 219.70 -10.30 230.00 2150 ---- ---- ---- ---- 223.20 -10.40 233.60 2155 ---- ---- ---- ---- 226.70 -10.50 237.20 2160 ---- ---- ---- ---- 230.30 -10.50 240.80 2165 ---- ---- ---- ---- 233.90 -10.60 244.50 2170 ---- ---- ---- ---- 237.60 -10.60 248.20 2175 ---- ---- ---- ---- 241.30 -10.70 252.00 2180 ---- ---- ---- ---- 245.00 -10.70 255.70 2185 ---- ---- ---- ---- 248.70 -10.80 259.50 2190 ---- ---- ---- ---- 252.40 -10.90 263.30 2195 ---- ---- ---- ---- 256.20 -10.90 267.10 2200 ---- ---- ---- ---- 260.00 -11.00 271.00 2205 ---- ---- ---- ---- 263.80 -11.10 274.90 2210 ---- ---- ---- ---- 267.60 -11.20 278.80 2215 ---- ---- ---- ---- 271.50 -11.20 282.70 2220 ---- ---- ---- ---- 275.40 -11.20 286.60 2225 ---- ---- ---- ---- 279.30 -11.30 290.60 2230 ---- ---- ---- ---- 283.20 -11.30 294.50 2235 ---- ---- ---- ---- 287.10 -11.40 298.50 2240 ---- ---- ---- ---- 291.10 -11.50 302.60 2245 ---- ---- ---- ---- 295.10 -11.50 306.60 2250 ---- ---- ---- ---- 299.10 -11.50 310.60 2255 ---- ---- ---- ---- 303.10 -11.60 314.70 2260 ---- ---- ---- ---- 307.10 -11.70 318.80 2265 ---- ---- ---- ---- 311.20 -11.70 322.90 2270 ---- ---- ---- ---- 315.20 -11.80 327.00 2275 ---- ---- ---- ---- 319.30 -11.80 331.10 2280 ---- ---- ---- ---- 323.40 -11.90 335.30 2285 ---- ---- ---- ---- 327.50 -11.90 339.40 2290 ---- ---- ---- ---- 331.70 -11.90 343.60 2295 ---- ---- ---- ---- 335.80 -12.00 347.80 2300 ---- ---- ---- ---- 340.00 -12.00 352.00 2305 ---- ---- ---- ---- 344.10 -12.10 356.20 2310 ---- ---- ---- ---- 348.30 -12.20 360.50 2315 ---- ---- ---- ---- 352.50 -12.20 364.70 2320 ---- ---- ---- ---- 356.70 -12.30 369.00 2325 ---- ---- ---- ---- 361.00 -12.20 373.20 2330 ---- ---- ---- ---- 365.20 -12.30 377.50 2340 ---- ---- ---- ---- 373.70 -12.40 386.10 2350 ---- ---- ---- ---- 382.30 -12.40 394.70 2360 ---- ---- ---- ---- 390.90 -12.50 403.40 2370 ---- ---- ---- ---- 399.50 -12.60 412.10 2375 ---- ---- ---- ---- 403.90 -12.60 416.50 2380 ---- ---- ---- ---- 408.20 -12.70 420.90 2390 ---- ---- ---- ---- 416.90 -12.80 429.70 2400 ---- ---- ---- ---- 425.70 -12.80 438.50 2410 ---- ---- ---- ---- 434.50 -12.90 447.40 2420 ---- ---- ---- ---- 443.30 -13.00 456.30 2425 ---- ---- ---- ---- 447.80 -13.00 460.80 2430 ---- ---- ---- ---- 452.20 -13.10 465.30 2450 ---- ---- ---- ---- 470.10 -13.20 483.30 2475 ---- ---- ---- ---- 492.60 -13.30 505.90 2500 ---- ---- ---- ---- 515.30 -13.50 528.80 2525 ---- ---- ---- ---- 538.20 -13.60 551.80 2550 ---- ---- ---- ---- 561.20 -13.80 575.00 2575 ---- ---- ---- ---- 584.40 -13.90 598.30 2600 ---- ---- ---- ---- 607.80 -14.00 621.80 2625 ---- ---- ---- ---- 631.30 -14.10 645.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .40 .00 .40 1050 ---- ---- ---- ---- .40 -.10 .50 1075 ---- ---- ---- ---- .60 -.10 .70 1100 ---- ---- ---- ---- .70 -.10 .80 1125 ---- ---- ---- ---- .90 -.10 1.00 1150 ---- ---- ---- ---- 1.10 -.20 1.30 1175 ---- ---- ---- ---- 1.40 -.20 1.60 1200 ---- ---- ---- ---- 1.70 -.20 1.90 1220 ---- ---- ---- ---- 2.00 -.30 2.30 1225 ---- ---- ---- ---- 2.10 -.20 2.30 1230 ---- ---- ---- ---- 2.10 -.30 2.40 1240 ---- ---- ---- ---- 2.30 -.30 2.60 1250 ---- ---- ---- ---- 2.50 -.30 2.80 1260 ---- ---- ---- ---- 2.70 -.40 3.10 1270 ---- ---- ---- ---- 2.90 -.40 3.30 1275 ---- ---- ---- ---- 3.00 -.40 3.40 1280 ---- ---- ---- ---- 3.10 -.50 3.60 1290 ---- ---- ---- ---- 3.40 -.40 3.80 1300 ---- ---- ---- ---- 3.60 -.50 4.10 1310 ---- ---- ---- ---- 3.90 -.50 4.40 1315 ---- ---- ---- ---- 4.00 -.60 4.60 1320 ---- ---- ---- ---- 4.20 -.50 4.70 1325 ---- ---- ---- ---- 4.30 -.60 4.90 1330 ---- ---- ---- ---- 4.50 -.60 5.10 1335 ---- ---- ---- ---- 4.70 -.60 5.30 1340 ---- ---- ---- ---- 4.80 -.60 5.40 1345 ---- ---- ---- ---- 5.00 -.60 5.60 1350 ---- ---- ---- ---- 5.20 -.60 5.80 1355 ---- ---- ---- ---- 5.40 -.60 6.00 1360 ---- ---- ---- ---- 5.50 -.70 6.20 1365 ---- ---- ---- ---- 5.70 -.70 6.40 1370 ---- ---- ---- ---- 5.90 -.80 6.70 1375 ---- ---- ---- ---- 6.10 -.80 6.90 1380 ---- ---- ---- ---- 6.30 -.80 7.10 1385 ---- ---- ---- ---- 6.60 -.70 7.30 1390 ---- ---- ---- ---- 6.80 -.80 7.60 1395 ---- ---- ---- ---- 7.00 -.80 7.80 1400 ---- ---- ---- ---- 7.20 -.90 8.10 1405 ---- ---- ---- ---- 7.50 -.90 8.40 1410 ---- ---- ---- ---- 7.70 -.90 8.60 1415 ---- ---- ---- ---- 8.00 -.90 8.90 1420 ---- ---- ---- ---- 8.20 -1.00 9.20 1425 ---- ---- ---- ---- 8.50 -1.00 9.50 1430 ---- ---- ---- ---- 8.80 -1.00 9.80 1435 ---- ---- ---- ---- 9.10 -1.00 10.10 1440 ---- ---- ---- ---- 9.30 -1.10 10.40 1445 ---- ---- ---- ---- 9.60 -1.10 10.70 1450 ---- ---- ---- ---- 9.90 -1.20 11.10 1455 ---- ---- ---- ---- 10.30 -1.10 11.40 1460 ---- ---- ---- ---- 10.60 -1.20 11.80 1465 ---- ---- ---- ---- 10.90 -1.20 12.10 1470 ---- ---- ---- ---- 11.20 -1.30 12.50 1475 ---- ---- ---- ---- 11.60 -1.30 12.90 1480 ---- ---- ---- ---- 11.90 -1.40 13.30 1485 ---- ---- ---- ---- 12.30 -1.40 13.70 1490 ---- ---- ---- ---- 12.70 -1.40 14.10 1495 ---- ---- ---- ---- 13.10 -1.40 14.50 1500 ---- ---- ---- ---- 13.50 -1.40 14.90 1505 ---- ---- ---- ---- 13.90 -1.40 15.30 1510 ---- ---- ---- ---- 14.30 -1.50 15.80 1515 ---- ---- ---- ---- 14.70 -1.60 16.30 1520 ---- ---- ---- ---- 15.10 -1.60 16.70 1525 ---- ---- ---- ---- 15.60 -1.60 17.20 1530 ---- ---- ---- ---- 16.00 -1.70 17.70 1535 ---- ---- ---- ---- 16.50 -1.70 18.20 1540 ---- ---- ---- ---- 17.00 -1.70 18.70 1545 ---- ---- ---- ---- 17.50 -1.80 19.30 1550 ---- ---- ---- ---- 18.00 -1.80 19.80 1555 ---- ---- ---- ---- 18.50 -1.80 20.30 1560 ---- ---- ---- ---- 19.00 -1.90 20.90 1565 ---- ---- ---- ---- 19.50 -2.00 21.50 1570 ---- ---- ---- ---- 20.10 -2.00 22.10 1575 ---- ---- ---- ---- 20.60 -2.10 22.70 1580 ---- ---- ---- ---- 21.20 -2.10 23.30 1585 ---- ---- ---- ---- 21.80 -2.10 23.90 1590 ---- ---- ---- ---- 22.40 -2.20 24.60 1595 ---- ---- ---- ---- 23.00 -2.20 25.20 1600 ---- ---- ---- ---- 23.60 -2.30 25.90 1605 ---- ---- ---- ---- 24.30 -2.30 26.60 1610 ---- ---- ---- ---- 24.90 -2.40 27.30 1615 ---- ---- ---- ---- 25.60 -2.40 28.00 1620 ---- ---- ---- ---- 26.30 -2.50 28.80 1625 ---- ---- ---- ---- 27.00 -2.50 29.50 1630 ---- ---- ---- ---- 27.70 -2.60 30.30 1635 ---- ---- ---- ---- 28.40 -2.60 31.00 1640 ---- ---- ---- ---- 29.10 -2.70 31.80 1645 ---- ---- ---- ---- 29.90 -2.70 32.60 1650 ---- ---- ---- ---- 30.60 -2.90 33.50 1655 ---- ---- ---- ---- 31.40 -2.90 34.30 1660 ---- ---- ---- ---- 32.20 -2.90 35.10 1665 ---- ---- ---- ---- 33.00 -3.00 36.00 1670 ---- ---- ---- ---- 33.90 -3.00 36.90 1675 ---- ---- ---- ---- 34.70 -3.10 37.80 1680 ---- ---- ---- ---- 35.50 -3.20 38.70 1685 ---- ---- ---- ---- 36.40 -3.20 39.60 1690 ---- ---- ---- ---- 37.30 -3.30 40.60 1695 ---- ---- ---- ---- 38.20 -3.30 41.50 1700 ---- ---- ---- ---- 39.10 -3.40 42.50 1705 ---- ---- ---- ---- 40.00 -3.50 43.50 1710 ---- ---- ---- ---- 41.00 -3.50 44.50 1715 ---- ---- ---- ---- 41.90 -3.60 45.50 1720 ---- ---- ---- ---- 42.90 -3.70 46.60 1725 ---- ---- ---- ---- 43.90 -3.70 47.60 1730 ---- ---- ---- ---- 44.90 -3.80 48.70 1735 ---- ---- ---- ---- 45.90 -3.90 49.80 1740 ---- ---- ---- ---- 47.00 -3.90 50.90 1745 ---- ---- ---- ---- 48.00 -4.00 52.00 1750 ---- ---- ---- ---- 49.10 -4.00 53.10 1755 ---- ---- ---- ---- 50.20 -4.10 54.30 1760 ---- ---- ---- ---- 51.30 -4.10 55.40 1765 ---- ---- ---- ---- 52.40 -4.20 56.60 1770 ---- ---- ---- ---- 53.50 -4.30 57.80 1775 ---- ---- ---- ---- 54.60 -4.40 59.00 1780 ---- ---- ---- ---- 55.80 -4.50 60.30 1785 ---- ---- ---- ---- 57.00 -4.50 61.50 1790 ---- ---- ---- ---- 58.20 -4.60 62.80 1795 ---- ---- ---- ---- 59.40 -4.70 64.10 1800 ---- ---- ---- ---- 60.70 -4.70 65.40 1805 ---- ---- ---- ---- 62.00 -4.80 66.80 1810 ---- ---- ---- ---- 63.30 -4.80 68.10 1815 ---- ---- ---- ---- 64.60 -4.90 69.50 1820 ---- ---- ---- ---- 65.90 -5.10 71.00 1825 ---- ---- ---- ---- 67.30 -5.10 72.40 1830 ---- ---- ---- ---- 68.70 -5.20 73.90 1835 ---- ---- ---- ---- 70.10 -5.30 75.40 1840 ---- ---- ---- ---- 71.60 -5.30 76.90 1845 ---- ---- ---- ---- 73.00 -5.50 78.50 1850 ---- ---- ---- ---- 74.60 -5.50 80.10 700 1855 ---- ---- ---- ---- 76.10 -5.60 81.70 1860 ---- ---- ---- ---- 77.70 -5.60 83.30 1865 ---- ---- ---- ---- 79.30 -5.70 85.00 1870 ---- ---- ---- ---- 80.90 -5.80 86.70 1875 ---- ---- ---- ---- 82.60 -5.90 88.50 1880 ---- ---- ---- ---- 84.30 -6.00 90.30 1885 ---- ---- ---- ---- 86.00 -6.10 92.10 1890 ---- ---- ---- ---- 87.80 -6.10 93.90 1895 ---- ---- ---- ---- 89.60 -6.20 95.80 1900 ---- ---- ---- ---- 91.40 -6.30 97.70 1905 ---- ---- ---- ---- 93.30 -6.40 99.70 1910 ---- ---- ---- ---- 95.20 -6.50 101.70 1915 ---- ---- ---- ---- 97.10 -6.60 103.70 1920 ---- ---- ---- ---- 99.10 -6.60 105.70 1925 ---- ---- ---- ---- 101.10 -6.70 107.80 1930 ---- ---- ---- ---- 103.10 -6.80 109.90 1935 ---- ---- ---- ---- 105.20 -6.90 112.10 1940 ---- ---- ---- ---- 107.30 -7.00 114.30 1945 ---- ---- ---- ---- 109.40 -7.10 116.50 1950 ---- ---- ---- ---- 111.60 -7.20 118.80 1955 ---- ---- ---- ---- 113.80 -7.30 121.10 1960 ---- ---- ---- ---- 116.10 -7.30 123.40 1965 ---- ---- ---- ---- 118.30 -7.50 125.80 1970 ---- ---- ---- ---- 120.70 -7.50 128.20 1975 ---- ---- ---- ---- 123.00 -7.60 130.60 1980 ---- ---- ---- ---- 125.40 -7.70 133.10 1985 ---- ---- ---- ---- 127.80 -7.80 135.60 1990 ---- ---- ---- ---- 130.30 -7.80 138.10 1995 ---- ---- ---- ---- 132.70 -8.00 140.70 2000 ---- ---- ---- ---- 135.30 -8.00 143.30 2005 ---- ---- ---- ---- 137.80 -8.10 145.90 2010 ---- ---- ---- ---- 140.40 -8.20 148.60 2015 ---- ---- ---- ---- 143.00 -8.30 151.30 2020 ---- ---- ---- ---- 145.70 -8.30 154.00 2025 ---- ---- ---- ---- 148.40 -8.40 156.80 2030 ---- ---- ---- ---- 151.10 -8.50 159.60 2035 ---- ---- ---- ---- 153.90 -8.60 162.50 2040 ---- ---- ---- ---- 156.70 -8.70 165.40 2045 ---- ---- ---- ---- 159.50 -8.80 168.30 2050 ---- ---- ---- ---- 162.40 -8.80 171.20 2055 ---- ---- ---- ---- 165.30 -8.90 174.20 2060 ---- ---- ---- ---- 168.20 -9.00 177.20 2065 ---- ---- ---- ---- 171.10 -9.10 180.20 2070 ---- ---- ---- ---- 174.10 -9.20 183.30 2075 ---- ---- ---- ---- 177.20 -9.20 186.40 2080 ---- ---- ---- ---- 180.20 -9.30 189.50 2085 ---- ---- ---- ---- 183.30 -9.40 192.70 2090 ---- ---- ---- ---- 186.40 -9.50 195.90 2095 ---- ---- ---- ---- 189.60 -9.50 199.10 2100 ---- ---- ---- ---- 192.70 -9.60 202.30 2105 ---- ---- ---- ---- 195.90 -9.70 205.60 2110 ---- ---- ---- ---- 199.20 -9.70 208.90 2115 ---- ---- ---- ---- 202.40 -9.90 212.30 2120 ---- ---- ---- ---- 205.70 -9.90 215.60 2125 ---- ---- ---- ---- 209.10 -9.90 219.00 300 2130 ---- ---- ---- ---- 212.40 -10.10 222.50 2135 ---- ---- ---- ---- 215.80 -10.10 225.90 2140 ---- ---- ---- ---- 219.20 -10.20 229.40 2145 ---- ---- ---- ---- 222.60 -10.30 232.90 2150 ---- ---- ---- ---- 226.10 -10.30 236.40 2155 ---- ---- ---- ---- 229.60 -10.40 240.00 2160 ---- ---- ---- ---- 233.10 -10.50 243.60 2165 ---- ---- ---- ---- 236.70 -10.50 247.20 2170 ---- ---- ---- ---- 240.20 -10.60 250.80 2175 ---- ---- ---- ---- 243.80 -10.70 254.50 2180 ---- ---- ---- ---- 247.40 -10.70 258.10 2185 ---- ---- ---- ---- 251.10 -10.80 261.90 2190 ---- ---- ---- ---- 254.80 -10.80 265.60 2195 ---- ---- ---- ---- 258.50 -10.80 269.30 2200 ---- ---- ---- ---- 262.20 -10.90 273.10 2205 ---- ---- ---- ---- 265.90 -11.00 276.90 2210 ---- ---- ---- ---- 269.70 -11.10 280.80 2215 ---- ---- ---- ---- 273.50 -11.10 284.60 2220 ---- ---- ---- ---- 277.30 -11.20 288.50 2225 ---- ---- ---- ---- 281.10 -11.30 292.40 2230 ---- ---- ---- ---- 285.00 -11.30 296.30 2235 ---- ---- ---- ---- 288.90 -11.30 300.20 2240 ---- ---- ---- ---- 292.80 -11.40 304.20 2245 ---- ---- ---- ---- 296.70 -11.40 308.10 2250 ---- ---- ---- ---- 300.60 -11.50 312.10 2255 ---- ---- ---- ---- 304.60 -11.50 316.10 2260 ---- ---- ---- ---- 308.60 -11.60 320.20 2265 ---- ---- ---- ---- 312.60 -11.60 324.20 2270 ---- ---- ---- ---- 316.60 -11.70 328.30 2275 ---- ---- ---- ---- 320.60 -11.80 332.40 2280 ---- ---- ---- ---- 324.70 -11.80 336.50 2285 ---- ---- ---- 5.00A 328.80 -11.80 340.60 2290 ---- ---- ---- ---- 332.80 -11.90 344.70 2295 ---- ---- ---- ---- 337.00 -11.90 348.90 2300 ---- ---- ---- ---- 341.10 -12.00 353.10 2305 ---- ---- ---- ---- 345.20 -12.10 357.30 2310 ---- ---- ---- ---- 349.40 -12.10 361.50 2315 ---- ---- ---- ---- 353.60 -12.10 365.70 2320 ---- ---- ---- ---- 357.80 -12.10 369.90 2325 ---- ---- ---- ---- 362.00 -12.20 374.20 2330 ---- ---- ---- ---- 366.20 -12.30 378.50 2335 ---- ---- ---- ---- 370.40 -12.30 382.70 2340 ---- ---- ---- ---- 374.70 -12.30 387.00 2345 ---- ---- ---- ---- 379.00 -12.30 391.30 2350 ---- ---- ---- ---- 383.20 -12.50 395.70 2355 ---- ---- ---- ---- 387.50 -12.50 400.00 2360 ---- ---- ---- ---- 391.80 -12.50 404.30 2365 ---- ---- ---- ---- 396.10 -12.60 408.70 2370 ---- ---- ---- ---- 400.50 -12.50 413.00 2375 ---- ---- ---- ---- 404.80 -12.60 417.40 2380 ---- ---- ---- ---- 409.20 -12.60 421.80 2385 ---- ---- ---- ---- 413.50 -12.70 426.20 2390 ---- ---- ---- ---- 417.90 -12.70 430.60 2395 ---- ---- ---- ---- 422.20 -12.80 435.00 2400 ---- ---- ---- ---- 426.60 -12.80 439.40 2405 ---- ---- ---- ---- 431.00 -12.90 443.90 2410 ---- ---- ---- ---- 435.40 -12.90 448.30 2415 ---- ---- ---- ---- 439.80 -12.90 452.70 2420 ---- ---- ---- ---- 444.30 -12.90 457.20 2425 ---- ---- ---- ---- 448.70 -12.90 461.60 2430 ---- ---- ---- ---- 453.10 -13.00 466.10 2435 ---- ---- ---- ---- 457.50 -13.10 470.60 2440 ---- ---- ---- ---- 462.00 -13.10 475.10 2450 ---- ---- ---- ---- 470.90 -13.10 484.00 2460 ---- ---- ---- ---- 479.80 -13.20 493.00 2470 ---- ---- ---- ---- 488.80 -13.20 502.00 2475 ---- ---- ---- ---- 493.30 -13.20 506.50 2480 ---- ---- ---- ---- 497.70 -13.40 511.10 2490 ---- ---- ---- ---- 506.70 -13.40 520.10 2500 ---- ---- ---- ---- 515.70 -13.50 529.20 2510 ---- ---- ---- ---- 524.80 -13.50 538.30 2520 ---- ---- ---- ---- 533.80 -13.60 547.40 2525 ---- ---- ---- ---- 538.40 -13.60 552.00 2530 ---- ---- ---- ---- 542.90 -13.60 556.50 2550 ---- ---- ---- ---- 561.10 -13.80 574.90 2575 ---- ---- ---- ---- 584.00 -13.90 597.90 2600 ---- ---- ---- ---- 607.10 -14.00 621.10 2625 ---- ---- ---- ---- 630.30 -14.20 644.50 2650 ---- ---- ---- ---- 653.80 -14.30 668.10 2675 ---- ---- ---- ---- 677.40 -14.40 691.80 2700 ---- ---- ---- ---- 701.10 -14.60 715.70 2725 ---- ---- ---- ---- 725.10 -14.60 739.70 2750 ---- ---- ---- ---- 749.10 -14.80 763.90 2775 ---- ---- ---- ---- 773.30 -14.90 788.20 2800 ---- ---- ---- ---- 797.70 -15.00 812.70 2825 ---- ---- ---- ---- 822.10 -15.10 837.20 2850 ---- ---- ---- ---- 846.60 -15.20 861.80 2875 ---- ---- ---- ---- 871.20 -15.30 886.50 2900 ---- ---- ---- ---- 895.90 -15.30 911.20 2925 ---- ---- ---- ---- 920.60 -15.50 936.10 2950 ---- ---- ---- ---- 945.40 -15.60 961.00 2975 ---- ---- ---- ---- 970.30 -15.60 985.90 3000 ---- ---- ---- ---- 995.20 -15.70 1010.90 3100 ---- ---- ---- ---- 1095.20 -15.70 1110.90 3200 ---- ---- ---- ---- 1195.20 -15.70 1210.90 3300 ---- ---- ---- ---- 1295.20 -15.70 1310.90 3400 ---- ---- ---- ---- 1395.20 -15.70 1410.90 3500 ---- ---- ---- ---- 1495.20 -15.70 1510.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.30 -.10 1.40 1100 ---- ---- ---- ---- 1.50 -.20 1.70 1125 ---- ---- ---- ---- 1.90 -.20 2.10 1150 ---- ---- ---- ---- 2.20 -.30 2.50 1175 ---- ---- ---- ---- 2.70 -.30 3.00 1200 ---- ---- ---- ---- 3.20 -.40 3.60 1225 ---- ---- ---- ---- 3.80 -.40 4.20 1250 ---- ---- ---- ---- 4.50 -.50 5.00 1270 ---- ---- ---- ---- 5.10 -.60 5.70 1275 ---- ---- ---- ---- 5.30 -.60 5.90 1280 ---- ---- ---- ---- 5.50 -.50 6.00 1290 ---- ---- ---- ---- 5.80 -.60 6.40 1300 ---- ---- ---- ---- 6.20 -.60 6.80 1310 ---- ---- ---- ---- 6.60 -.70 7.30 1320 ---- ---- ---- ---- 7.00 -.70 7.70 1325 ---- ---- ---- ---- 7.20 -.80 8.00 1330 ---- ---- ---- ---- 7.40 -.80 8.20 1340 ---- ---- ---- ---- 7.90 -.80 8.70 1350 ---- ---- ---- ---- 8.40 -.80 9.20 1360 ---- ---- ---- ---- 8.90 -.90 9.80 1370 ---- ---- ---- ---- 9.40 -.90 10.30 1375 ---- ---- ---- ---- 9.70 -.90 10.60 1380 ---- ---- ---- ---- 10.00 -.90 10.90 1385 ---- ---- ---- ---- 10.20 -1.00 11.20 1390 ---- ---- ---- ---- 10.50 -1.10 11.60 1395 ---- ---- ---- ---- 10.80 -1.10 11.90 1400 ---- ---- ---- ---- 11.10 -1.10 12.20 1405 ---- ---- ---- ---- 11.50 -1.10 12.60 1410 ---- ---- ---- ---- 11.80 -1.10 12.90 1415 ---- ---- ---- ---- 12.10 -1.20 13.30 1420 ---- ---- ---- ---- 12.40 -1.20 13.60 1425 ---- ---- ---- ---- 12.80 -1.20 14.00 1430 ---- ---- ---- ---- 13.10 -1.30 14.40 1435 ---- ---- ---- ---- 13.50 -1.20 14.70 1440 ---- ---- ---- ---- 13.80 -1.30 15.10 1445 ---- ---- ---- ---- 14.20 -1.30 15.50 1450 ---- ---- ---- ---- 14.60 -1.40 16.00 1455 ---- ---- ---- ---- 15.00 -1.40 16.40 1460 ---- ---- ---- ---- 15.40 -1.40 16.80 1465 ---- ---- ---- ---- 15.80 -1.40 17.20 1470 ---- ---- ---- ---- 16.20 -1.50 17.70 1475 ---- ---- ---- ---- 16.60 -1.50 18.10 1480 ---- ---- ---- ---- 17.10 -1.50 18.60 1485 ---- ---- ---- ---- 17.50 -1.60 19.10 1490 ---- ---- ---- ---- 17.90 -1.70 19.60 1495 ---- ---- ---- ---- 18.40 -1.60 20.00 1500 ---- ---- ---- ---- 18.90 -1.60 20.50 1505 ---- ---- ---- ---- 19.30 -1.80 21.10 1510 ---- ---- ---- ---- 19.80 -1.80 21.60 1515 ---- ---- ---- ---- 20.30 -1.80 22.10 1520 ---- ---- ---- ---- 20.80 -1.80 22.60 1525 ---- ---- ---- ---- 21.30 -1.90 23.20 1530 ---- ---- ---- ---- 21.90 -1.90 23.80 1535 ---- ---- ---- ---- 22.40 -1.90 24.30 1540 ---- ---- ---- ---- 23.00 -1.90 24.90 1545 ---- ---- ---- ---- 23.50 -2.00 25.50 1550 ---- ---- ---- ---- 24.10 -2.00 26.10 1555 ---- ---- ---- ---- 24.60 -2.10 26.70 1560 ---- ---- ---- ---- 25.20 -2.20 27.40 1565 ---- ---- ---- ---- 25.80 -2.20 28.00 1570 ---- ---- ---- ---- 26.40 -2.20 28.60 1575 ---- ---- ---- ---- 27.10 -2.20 29.30 1580 ---- ---- ---- ---- 27.70 -2.30 30.00 1585 ---- ---- ---- ---- 28.30 -2.40 30.70 1590 ---- ---- ---- ---- 29.00 -2.40 31.40 1595 ---- ---- ---- ---- 29.70 -2.40 32.10 1600 ---- ---- ---- ---- 30.30 -2.50 32.80 1605 ---- ---- ---- ---- 31.00 -2.50 33.50 1610 ---- ---- ---- ---- 31.70 -2.60 34.30 1615 ---- ---- ---- ---- 32.40 -2.60 35.00 1620 ---- ---- ---- ---- 33.20 -2.60 35.80 1625 ---- ---- ---- ---- 33.90 -2.70 36.60 1630 ---- ---- ---- ---- 34.70 -2.70 37.40 1635 ---- ---- ---- ---- 35.40 -2.80 38.20 1640 ---- ---- ---- ---- 36.20 -2.80 39.00 1645 ---- ---- ---- ---- 37.00 -2.90 39.90 1650 ---- ---- ---- ---- 37.80 -2.90 40.70 1655 ---- ---- ---- ---- 38.60 -3.00 41.60 1660 ---- ---- ---- ---- 39.40 -3.10 42.50 1665 ---- ---- ---- ---- 40.30 -3.10 43.40 1670 ---- ---- ---- ---- 41.10 -3.20 44.30 1675 ---- ---- ---- ---- 42.00 -3.20 45.20 1680 ---- ---- ---- ---- 42.90 -3.20 46.10 1685 ---- ---- ---- ---- 43.80 -3.30 47.10 1690 ---- ---- ---- ---- 44.70 -3.30 48.00 1695 ---- ---- ---- ---- 45.60 -3.40 49.00 1700 ---- ---- ---- ---- 46.60 -3.40 50.00 1705 ---- ---- ---- ---- 47.50 -3.50 51.00 1710 ---- ---- ---- ---- 48.50 -3.60 52.10 1715 ---- ---- ---- ---- 49.50 -3.60 53.10 1720 ---- ---- ---- ---- 50.50 -3.60 54.10 1725 ---- ---- ---- ---- 51.50 -3.70 55.20 1730 ---- ---- ---- ---- 52.50 -3.80 56.30 1735 ---- ---- ---- ---- 53.60 -3.80 57.40 1740 ---- ---- ---- ---- 54.70 -3.80 58.50 1745 ---- ---- ---- ---- 55.70 -4.00 59.70 1750 ---- ---- ---- ---- 56.80 -4.00 60.80 1755 ---- ---- ---- ---- 57.90 -4.10 62.00 1760 ---- ---- ---- ---- 59.10 -4.00 63.10 1765 ---- ---- ---- ---- 60.20 -4.10 64.30 1770 ---- ---- ---- ---- 61.30 -4.30 65.60 1775 ---- ---- ---- ---- 62.50 -4.30 66.80 1780 ---- ---- ---- ---- 63.70 -4.30 68.00 1785 ---- ---- ---- ---- 64.90 -4.40 69.30 1790 ---- ---- ---- ---- 66.10 -4.50 70.60 1795 ---- ---- ---- ---- 67.30 -4.60 71.90 1800 ---- ---- ---- ---- 68.60 -4.60 73.20 1805 ---- ---- ---- ---- 69.90 -4.60 74.50 1810 ---- ---- ---- ---- 71.10 -4.70 75.80 1815 ---- ---- ---- ---- 72.40 -4.80 77.20 1820 ---- ---- ---- ---- 73.80 -4.80 78.60 1825 ---- ---- ---- ---- 75.10 -4.90 80.00 1830 ---- ---- ---- ---- 76.40 -5.00 81.40 1835 ---- ---- ---- ---- 77.80 -5.00 82.80 1840 ---- ---- ---- ---- 79.20 -5.10 84.30 1845 ---- ---- ---- ---- 80.60 -5.10 85.70 1850 ---- ---- ---- ---- 82.00 -5.20 87.20 1855 ---- ---- ---- ---- 83.40 -5.30 88.70 1860 ---- ---- ---- ---- 84.90 -5.30 90.20 1865 ---- ---- ---- ---- 86.30 -5.50 91.80 1870 ---- ---- ---- ---- 87.80 -5.50 93.30 1875 ---- ---- ---- ---- 89.30 -5.60 94.90 1880 ---- ---- ---- ---- 90.90 -5.60 96.50 1885 ---- ---- ---- ---- 92.40 -5.70 98.10 1890 ---- ---- ---- ---- 94.00 -5.80 99.80 1895 ---- ---- ---- ---- 95.60 -5.80 101.40 1900 ---- ---- ---- ---- 97.20 -5.90 103.10 1905 ---- ---- ---- ---- 98.90 -5.90 104.80 1910 ---- ---- ---- ---- 100.60 -6.00 106.60 1915 ---- ---- ---- ---- 102.30 -6.00 108.30 1920 ---- ---- ---- ---- 104.00 -6.20 110.20 1925 ---- ---- ---- ---- 105.70 -6.30 112.00 1930 ---- ---- ---- ---- 107.50 -6.30 113.80 1935 ---- ---- ---- ---- 109.40 -6.30 115.70 1940 ---- ---- ---- ---- 111.20 -6.50 117.70 1945 ---- ---- ---- ---- 113.10 -6.50 119.60 1950 ---- ---- ---- ---- 115.00 -6.60 121.60 1955 ---- ---- ---- ---- 117.00 -6.60 123.60 1960 ---- ---- ---- ---- 118.90 -6.80 125.70 1965 ---- ---- ---- ---- 121.00 -6.80 127.80 1970 ---- ---- ---- ---- 123.00 -6.90 129.90 1975 ---- ---- ---- ---- 125.10 -7.00 132.10 1980 ---- ---- ---- ---- 127.20 -7.10 134.30 1985 ---- ---- ---- ---- 129.40 -7.10 136.50 1990 ---- ---- ---- ---- 131.60 -7.20 138.80 1995 ---- ---- ---- ---- 133.90 -7.20 141.10 2000 ---- ---- ---- ---- 136.20 -7.30 143.50 2005 ---- ---- ---- ---- 138.50 -7.40 145.90 2010 ---- ---- ---- ---- 140.90 -7.50 148.40 2015 ---- ---- ---- ---- 143.30 -7.50 150.80 2020 ---- ---- ---- ---- 145.80 -7.60 153.40 2025 ---- ---- ---- ---- 148.30 -7.70 156.00 2030 ---- ---- ---- ---- 150.90 -7.70 158.60 2035 ---- ---- ---- ---- 153.50 -7.80 161.30 2040 ---- ---- ---- ---- 156.10 -7.90 164.00 2045 ---- ---- ---- ---- 158.80 -8.00 166.80 2050 ---- ---- ---- ---- 161.60 -8.00 169.60 2055 ---- ---- ---- ---- 164.30 -8.10 172.40 2060 ---- ---- ---- ---- 167.20 -8.10 175.30 2065 ---- ---- ---- ---- 170.00 -8.20 178.20 2070 ---- ---- ---- ---- 172.90 -8.30 181.20 2075 ---- ---- ---- ---- 175.90 -8.30 184.20 2080 ---- ---- ---- ---- 178.80 -8.50 187.30 2085 ---- ---- ---- ---- 181.80 -8.50 190.30 2090 ---- ---- ---- ---- 184.90 -8.50 193.40 2095 ---- ---- ---- ---- 188.00 -8.60 196.60 2100 ---- ---- ---- ---- 191.10 -8.60 199.70 2105 ---- ---- ---- ---- 194.20 -8.70 202.90 2110 ---- ---- ---- ---- 197.40 -8.80 206.20 2115 ---- ---- ---- ---- 200.60 -8.80 209.40 2120 ---- ---- ---- ---- 203.80 -8.90 212.70 2125 ---- ---- ---- ---- 207.00 -9.00 216.00 2130 ---- ---- ---- ---- 210.30 -9.00 219.30 2135 ---- ---- ---- ---- 213.60 -9.10 222.70 2140 ---- ---- ---- ---- 216.90 -9.20 226.10 2145 ---- ---- ---- ---- 220.20 -9.30 229.50 2150 ---- ---- ---- ---- 223.60 -9.30 232.90 150 2155 ---- ---- ---- ---- 227.00 -9.30 236.30 2160 ---- ---- ---- ---- 230.40 -9.40 239.80 2165 ---- ---- ---- ---- 233.80 -9.40 243.20 2170 ---- ---- ---- ---- 237.20 -9.50 246.70 2175 ---- ---- ---- ---- 240.60 -9.60 250.20 2180 ---- ---- ---- ---- 244.10 -9.60 253.70 2185 ---- ---- ---- ---- 247.50 -9.70 257.20 2190 ---- ---- ---- ---- 251.00 -9.80 260.80 2195 ---- ---- ---- ---- 254.50 -9.80 264.30 2200 ---- ---- ---- ---- 258.00 -9.80 267.80 100 2205 ---- ---- ---- ---- 261.50 -9.90 271.40 2210 ---- ---- ---- ---- 265.00 -10.00 275.00 2215 ---- ---- ---- ---- 268.50 -10.00 278.50 2220 ---- ---- ---- ---- 272.00 -10.10 282.10 2225 ---- ---- ---- ---- 275.60 -10.10 285.70 2230 ---- ---- ---- ---- 279.10 -10.20 289.30 2235 ---- ---- ---- ---- 282.70 -10.20 292.90 2240 ---- ---- ---- ---- 286.20 -10.30 296.50 2245 ---- ---- ---- ---- 289.80 -10.30 300.10 2250 ---- ---- ---- ---- 293.40 -10.40 303.80 2255 ---- ---- ---- ---- 297.00 -10.40 307.40 2260 ---- ---- ---- ---- 300.60 -10.50 311.10 2265 ---- ---- ---- ---- 304.20 -10.60 314.80 2270 ---- ---- ---- ---- 307.90 -10.60 318.50 2275 ---- ---- ---- ---- 311.60 -10.60 322.20 2280 ---- ---- ---- ---- 315.20 -10.70 325.90 2285 ---- ---- ---- ---- 318.90 -10.80 329.70 2290 ---- ---- ---- ---- 322.60 -10.80 333.40 2295 ---- ---- ---- ---- 326.40 -10.80 337.20 2300 ---- ---- ---- ---- 330.10 -10.90 341.00 2305 ---- ---- ---- ---- 333.90 -10.90 344.80 2310 ---- ---- ---- ---- 337.70 -11.00 348.70 2315 ---- ---- ---- ---- 341.50 -11.00 352.50 2320 ---- ---- ---- ---- 345.30 -11.10 356.40 2325 ---- ---- ---- ---- 349.20 -11.10 360.30 2330 ---- ---- ---- ---- 353.00 -11.20 364.20 2335 ---- ---- ---- ---- 356.90 -11.20 368.10 2340 ---- ---- ---- ---- 360.80 -11.30 372.10 2345 ---- ---- ---- ---- 364.80 -11.20 376.00 2350 ---- ---- ---- ---- 368.70 -11.30 380.00 2355 ---- ---- ---- ---- 372.70 -11.30 384.00 2360 ---- ---- ---- ---- 376.70 -11.40 388.10 2365 ---- ---- ---- ---- 380.70 -11.40 392.10 2370 ---- ---- ---- ---- 384.70 -11.50 396.20 2375 ---- ---- ---- ---- 388.70 -11.50 400.20 2380 ---- ---- ---- ---- 392.80 -11.50 404.30 2385 ---- ---- ---- ---- 396.80 -11.60 408.40 2390 ---- ---- ---- ---- 400.90 -11.60 412.50 2395 ---- ---- ---- ---- 405.00 -11.70 416.70 2400 ---- ---- ---- ---- 409.10 -11.70 420.80 2405 ---- ---- ---- ---- 413.30 -11.70 425.00 2410 ---- ---- ---- ---- 417.40 -11.80 429.20 2415 ---- ---- ---- ---- 421.60 -11.80 433.40 2420 ---- ---- ---- ---- 425.70 -11.90 437.60 2425 ---- ---- ---- ---- 429.90 -11.90 441.80 2430 ---- ---- ---- ---- 434.10 -11.90 446.00 2435 ---- ---- ---- ---- 438.30 -11.90 450.20 2440 ---- ---- ---- ---- 442.50 -12.00 454.50 2445 ---- ---- ---- ---- 446.80 -12.00 458.80 2450 ---- ---- ---- ---- 451.00 -12.00 463.00 2455 ---- ---- ---- ---- 455.30 -12.00 467.30 2460 ---- ---- ---- ---- 459.50 -12.10 471.60 2470 ---- ---- ---- ---- 468.10 -12.10 480.20 2475 ---- ---- ---- ---- 472.40 -12.10 484.50 2480 ---- ---- ---- ---- 476.70 -12.20 488.90 2490 ---- ---- ---- ---- 485.30 -12.30 497.60 2500 ---- ---- ---- ---- 493.90 -12.40 506.30 2510 ---- ---- ---- ---- 502.60 -12.40 515.00 2520 ---- ---- ---- ---- 511.30 -12.50 523.80 2525 ---- ---- ---- ---- 515.70 -12.50 528.20 2530 ---- ---- ---- ---- 520.10 -12.50 532.60 2540 ---- ---- ---- ---- 528.80 -12.60 541.40 2550 ---- ---- ---- ---- 537.60 -12.60 550.20 2560 ---- ---- ---- ---- 546.40 -12.70 559.10 2575 ---- ---- ---- ---- 559.60 -12.80 572.40 2600 ---- ---- ---- ---- 581.70 -13.00 594.70 2625 ---- ---- ---- ---- 604.00 -13.10 617.10 2650 ---- ---- ---- ---- 626.30 -13.30 639.60 2675 ---- ---- ---- ---- 648.70 -13.50 662.20 2700 ---- ---- ---- ---- 671.20 -13.70 684.90 2725 ---- ---- ---- ---- 693.90 -13.80 707.70 2750 ---- ---- ---- ---- 716.60 -14.10 730.70 3000 ---- ---- ---- ---- 951.50 -15.40 966.90 3500 ---- ---- ---- ---- 1449.10 -15.70 1464.80 4000 ---- ---- ---- ---- 1949.10 -15.70 1964.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 10.20 -.60 10.80 1350 ---- ---- ---- ---- 11.60 -.70 12.30 1375 ---- ---- ---- ---- 13.10 -.70 13.80 1400 ---- ---- ---- ---- 14.70 -.90 15.60 1425 ---- ---- ---- ---- 16.50 -1.00 17.50 1450 ---- ---- ---- ---- 18.50 -1.10 19.60 1475 ---- ---- ---- ---- 20.70 -1.20 21.90 1500 ---- ---- ---- ---- 23.10 -1.30 24.40 1520 ---- ---- ---- ---- 25.10 -1.40 26.50 1525 ---- ---- ---- ---- 25.70 -1.40 27.10 1530 ---- ---- ---- ---- 26.20 -1.50 27.70 1540 ---- ---- ---- ---- 27.30 -1.50 28.80 1550 ---- ---- ---- ---- 28.50 -1.50 30.00 1560 ---- ---- ---- ---- 29.60 -1.70 31.30 1570 ---- ---- ---- ---- 30.90 -1.60 32.50 1575 ---- ---- ---- ---- 31.50 -1.70 33.20 1580 ---- ---- ---- ---- 32.10 -1.80 33.90 1590 ---- ---- ---- ---- 33.40 -1.80 35.20 1600 ---- ---- ---- ---- 34.80 -1.80 36.60 1610 ---- ---- ---- ---- 36.20 -1.90 38.10 1615 ---- ---- ---- ---- 36.90 -1.90 38.80 1620 ---- ---- ---- ---- 37.60 -2.00 39.60 1625 ---- ---- ---- ---- 38.30 -2.00 40.30 1630 ---- ---- ---- ---- 39.00 -2.10 41.10 1635 ---- ---- ---- ---- 39.80 -2.10 41.90 1640 ---- ---- ---- ---- 40.60 -2.10 42.70 1645 ---- ---- ---- ---- 41.30 -2.20 43.50 1650 ---- ---- ---- ---- 42.10 -2.20 44.30 1655 ---- ---- ---- ---- 42.90 -2.20 45.10 1660 ---- ---- ---- ---- 43.70 -2.30 46.00 1665 ---- ---- ---- ---- 44.50 -2.30 46.80 1670 ---- ---- ---- ---- 45.40 -2.30 47.70 1675 ---- ---- ---- ---- 46.20 -2.40 48.60 1680 ---- ---- ---- ---- 47.10 -2.40 49.50 1685 ---- ---- ---- ---- 47.90 -2.50 50.40 1690 ---- ---- ---- ---- 48.80 -2.50 51.30 1695 ---- ---- ---- ---- 49.70 -2.50 52.20 1700 ---- ---- ---- ---- 50.60 -2.60 53.20 1705 ---- ---- ---- ---- 51.50 -2.60 54.10 1710 ---- ---- ---- ---- 52.40 -2.70 55.10 1715 ---- ---- ---- ---- 53.40 -2.70 56.10 1720 ---- ---- ---- ---- 54.30 -2.80 57.10 1725 ---- ---- ---- ---- 55.30 -2.80 58.10 1730 ---- ---- ---- ---- 56.30 -2.80 59.10 1735 ---- ---- ---- ---- 57.30 -2.80 60.10 1740 ---- ---- ---- ---- 58.30 -2.90 61.20 1745 ---- ---- ---- ---- 59.30 -2.90 62.20 1750 ---- ---- ---- ---- 60.30 -3.00 63.30 1755 ---- ---- ---- ---- 61.40 -3.00 64.40 1760 ---- ---- ---- ---- 62.40 -3.10 65.50 1765 ---- ---- ---- ---- 63.50 -3.10 66.60 1770 ---- ---- ---- ---- 64.60 -3.10 67.70 1775 ---- ---- ---- ---- 65.70 -3.20 68.90 1780 ---- ---- ---- ---- 66.80 -3.20 70.00 1785 ---- ---- ---- ---- 67.90 -3.30 71.20 1790 ---- ---- ---- ---- 69.10 -3.30 72.40 1795 ---- ---- ---- ---- 70.20 -3.40 73.60 1800 ---- ---- ---- ---- 71.40 -3.40 74.80 1805 ---- ---- ---- ---- 72.60 -3.50 76.10 1810 ---- ---- ---- ---- 73.80 -3.50 77.30 1815 ---- ---- ---- ---- 75.00 -3.60 78.60 1820 ---- ---- ---- ---- 76.20 -3.60 79.80 1825 ---- ---- ---- ---- 77.50 -3.60 81.10 1830 ---- ---- ---- ---- 78.70 -3.80 82.50 1835 ---- ---- ---- ---- 80.00 -3.80 83.80 1840 ---- ---- ---- ---- 81.30 -3.80 85.10 1845 ---- ---- ---- ---- 82.60 -3.90 86.50 1850 ---- ---- ---- ---- 83.90 -3.90 87.80 1855 ---- ---- ---- ---- 85.30 -3.90 89.20 1860 ---- ---- ---- ---- 86.60 -4.00 90.60 1865 ---- ---- ---- ---- 88.00 -4.10 92.10 1870 ---- ---- ---- ---- 89.40 -4.10 93.50 1875 ---- ---- ---- ---- 90.80 -4.20 95.00 1880 ---- ---- ---- ---- 92.20 -4.20 96.40 1885 ---- ---- ---- ---- 93.60 -4.30 97.90 1890 ---- ---- ---- ---- 95.10 -4.30 99.40 1895 ---- ---- ---- ---- 96.60 -4.40 101.00 1900 ---- ---- ---- ---- 98.10 -4.40 102.50 1905 ---- ---- ---- ---- 99.60 -4.50 104.10 1910 ---- ---- ---- ---- 101.10 -4.50 105.60 1915 ---- ---- ---- ---- 102.60 -4.70 107.30 1920 ---- ---- ---- ---- 104.20 -4.70 108.90 1925 ---- ---- ---- ---- 105.80 -4.70 110.50 1930 ---- ---- ---- ---- 107.50 -4.70 112.20 1935 ---- ---- ---- ---- 109.10 -4.80 113.90 1940 ---- ---- ---- ---- 110.80 -4.90 115.70 1945 ---- ---- ---- ---- 112.50 -4.90 117.40 1950 ---- ---- ---- ---- 114.20 -5.00 119.20 1955 ---- ---- ---- ---- 116.00 -5.00 121.00 1960 ---- ---- ---- ---- 117.80 -5.10 122.90 1965 ---- ---- ---- ---- 119.60 -5.20 124.80 1970 ---- ---- ---- ---- 121.40 -5.30 126.70 1975 ---- ---- ---- ---- 123.30 -5.30 128.60 1980 ---- ---- ---- ---- 125.30 -5.30 130.60 1985 ---- ---- ---- ---- 127.20 -5.40 132.60 1990 ---- ---- ---- ---- 129.20 -5.50 134.70 1995 ---- ---- ---- ---- 131.20 -5.60 136.80 2000 ---- ---- ---- ---- 133.30 -5.60 138.90 2005 ---- ---- ---- ---- 135.40 -5.60 141.00 2010 ---- ---- ---- ---- 137.50 -5.70 143.20 2015 ---- ---- ---- ---- 139.60 -5.80 145.40 2020 ---- ---- ---- ---- 141.80 -5.90 147.70 2025 ---- ---- ---- ---- 144.10 -5.90 150.00 2030 ---- ---- ---- ---- 146.30 -6.00 152.30 2035 ---- ---- ---- ---- 148.60 -6.10 154.70 2040 ---- ---- ---- ---- 151.00 -6.10 157.10 2045 ---- ---- ---- ---- 153.30 -6.20 159.50 2050 ---- ---- ---- ---- 155.70 -6.20 161.90 2055 ---- ---- ---- ---- 158.20 -6.20 164.40 2060 ---- ---- ---- ---- 160.60 -6.40 167.00 2065 ---- ---- ---- ---- 163.10 -6.40 169.50 2070 ---- ---- ---- ---- 165.60 -6.50 172.10 2075 ---- ---- ---- ---- 168.20 -6.50 174.70 2080 ---- ---- ---- ---- 170.80 -6.60 177.40 2085 ---- ---- ---- ---- 173.40 -6.70 180.10 2090 ---- ---- ---- ---- 176.10 -6.70 182.80 2095 ---- ---- ---- ---- 178.70 -6.80 185.50 2100 ---- ---- ---- ---- 181.40 -6.90 188.30 2105 ---- ---- ---- ---- 184.20 -6.90 191.10 2110 ---- ---- ---- ---- 187.00 -6.90 193.90 2115 ---- ---- ---- ---- 189.80 -7.00 196.80 2120 ---- ---- ---- ---- 192.60 -7.10 199.70 2125 ---- ---- ---- ---- 195.50 -7.10 202.60 2130 ---- ---- ---- ---- 198.40 -7.20 205.60 2135 ---- ---- ---- ---- 201.30 -7.30 208.60 2140 ---- ---- ---- ---- 204.20 -7.40 211.60 2145 ---- ---- ---- ---- 207.20 -7.40 214.60 2150 ---- ---- ---- ---- 210.30 -7.40 217.70 2155 ---- ---- ---- ---- 213.30 -7.50 220.80 2160 ---- ---- ---- ---- 216.40 -7.60 224.00 2165 ---- ---- ---- ---- 219.50 -7.70 227.20 2170 ---- ---- ---- ---- 222.70 -7.70 230.40 2175 ---- ---- ---- ---- 225.90 -7.70 233.60 2180 ---- ---- ---- ---- 229.10 -7.80 236.90 2185 ---- ---- ---- ---- 232.30 -7.90 240.20 2190 ---- ---- ---- ---- 235.60 -7.90 243.50 2195 ---- ---- ---- ---- 238.90 -7.90 246.80 2200 ---- ---- ---- ---- 242.20 -8.00 250.20 2205 ---- ---- ---- ---- 245.60 -8.00 253.60 2210 ---- ---- ---- ---- 248.90 -8.20 257.10 2215 ---- ---- ---- ---- 252.30 -8.20 260.50 2220 ---- ---- ---- ---- 255.80 -8.20 264.00 2225 ---- ---- ---- ---- 259.20 -8.30 267.50 2230 ---- ---- ---- ---- 262.70 -8.40 271.10 2235 ---- ---- ---- ---- 266.20 -8.40 274.60 2240 ---- ---- ---- ---- 269.80 -8.40 278.20 2245 ---- ---- ---- ---- 273.30 -8.50 281.80 2250 ---- ---- ---- ---- 276.90 -8.50 285.40 2255 ---- ---- ---- ---- 280.50 -8.60 289.10 2260 ---- ---- ---- ---- 284.10 -8.70 292.80 2265 ---- ---- ---- ---- 287.70 -8.70 296.40 2270 ---- ---- ---- ---- 291.40 -8.80 300.20 2275 ---- ---- ---- ---- 295.10 -8.80 303.90 2280 ---- ---- ---- ---- 298.80 -8.80 307.60 2285 ---- ---- ---- ---- 302.50 -8.90 311.40 2290 ---- ---- ---- ---- 306.20 -9.00 315.20 2295 ---- ---- ---- ---- 310.00 -9.00 319.00 2300 ---- ---- ---- ---- 313.80 -9.00 322.80 2305 ---- ---- ---- ---- 317.60 -9.00 326.60 2310 ---- ---- ---- ---- 321.40 -9.10 330.50 2315 ---- ---- ---- ---- 325.20 -9.20 334.40 2320 ---- ---- ---- ---- 329.00 -9.20 338.20 2325 ---- ---- ---- ---- 332.90 -9.20 342.10 2330 ---- ---- ---- ---- 336.80 -9.30 346.10 2335 ---- ---- ---- ---- 340.60 -9.40 350.00 2340 ---- ---- ---- ---- 344.50 -9.40 353.90 2345 ---- ---- ---- ---- 348.50 -9.40 357.90 2350 ---- ---- ---- ---- 352.40 -9.50 361.90 2355 ---- ---- ---- ---- 356.30 -9.50 365.80 2360 ---- ---- ---- ---- 360.30 -9.50 369.80 2365 ---- ---- ---- ---- 364.20 -9.60 373.80 2370 ---- ---- ---- ---- 368.20 -9.70 377.90 2375 ---- ---- ---- ---- 372.20 -9.70 381.90 2380 ---- ---- ---- ---- 376.20 -9.70 385.90 2385 ---- ---- ---- ---- 380.20 -9.80 390.00 2390 ---- ---- ---- ---- 384.20 -9.80 394.00 2395 ---- ---- ---- ---- 388.30 -9.80 398.10 2400 ---- ---- ---- ---- 392.30 -9.90 402.20 2405 ---- ---- ---- ---- 396.40 -9.90 406.30 2410 ---- ---- ---- ---- 400.40 -10.00 410.40 2415 ---- ---- ---- ---- 404.50 -10.00 414.50 2420 ---- ---- ---- ---- 408.60 -10.00 418.60 2425 ---- ---- ---- ---- 412.70 -10.10 422.80 2430 ---- ---- ---- ---- 416.80 -10.10 426.90 2435 ---- ---- ---- ---- 420.90 -10.20 431.10 2440 ---- ---- ---- ---- 425.00 -10.20 435.20 2445 ---- ---- ---- ---- 429.20 -10.20 439.40 2450 ---- ---- ---- ---- 433.30 -10.30 443.60 2455 ---- ---- ---- ---- 437.50 -10.30 447.80 2460 ---- ---- ---- ---- 441.60 -10.40 452.00 2465 ---- ---- ---- ---- 445.80 -10.40 456.20 2470 ---- ---- ---- ---- 450.00 -10.40 460.40 2475 ---- ---- ---- ---- 454.20 -10.40 464.60 2480 ---- ---- ---- ---- 458.40 -10.50 468.90 2490 ---- ---- ---- ---- 466.80 -10.50 477.30 2500 ---- ---- ---- ---- 475.30 -10.60 485.90 2510 ---- ---- ---- ---- 483.80 -10.60 494.40 2520 ---- ---- ---- ---- 492.30 -10.70 503.00 2525 ---- ---- ---- ---- 496.60 -10.70 507.30 2530 ---- ---- ---- ---- 500.90 -10.70 511.60 2540 ---- ---- ---- ---- 509.40 -10.90 520.30 2550 ---- ---- ---- ---- 518.10 -10.90 529.00 2560 ---- ---- ---- ---- 526.70 -11.00 537.70 2570 ---- ---- ---- ---- 535.40 -11.00 546.40 2575 ---- ---- ---- ---- 539.70 -11.10 550.80 2600 ---- ---- ---- ---- 561.60 -11.20 572.80 2625 ---- ---- ---- ---- 583.60 -11.40 595.00 2650 ---- ---- ---- ---- 605.80 -11.50 617.30 2675 ---- ---- ---- ---- 628.10 -11.60 639.70 2700 ---- ---- ---- ---- 650.60 -11.70 662.30 2725 ---- ---- ---- ---- 673.20 -11.90 685.10 2750 ---- ---- ---- ---- 695.90 -12.00 707.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 14.70 -.80 15.50 1375 ---- ---- ---- ---- 16.40 -.80 17.20 1400 ---- ---- ---- ---- 18.20 -.90 19.10 1425 ---- ---- ---- ---- 20.20 -1.00 21.20 1450 ---- ---- ---- ---- 22.40 -1.10 23.50 1475 ---- ---- ---- ---- 24.70 -1.20 25.90 1500 ---- ---- ---- ---- 27.20 -1.30 28.50 1525 ---- ---- ---- ---- 29.80 -1.50 31.30 1530 ---- ---- ---- ---- 30.40 -1.50 31.90 1540 ---- ---- ---- ---- 31.50 -1.50 33.00 1550 ---- ---- ---- ---- 32.70 -1.60 34.30 1560 ---- ---- ---- ---- 33.90 -1.60 35.50 1570 ---- ---- ---- ---- 35.20 -1.60 36.80 1575 ---- ---- ---- ---- 35.80 -1.70 37.50 1580 ---- ---- ---- ---- 36.50 -1.70 38.20 1590 ---- ---- ---- ---- 37.80 -1.70 39.50 1600 ---- ---- ---- ---- 39.10 -1.80 40.90 1610 ---- ---- ---- ---- 40.50 -1.90 42.40 1620 ---- ---- ---- ---- 41.90 -2.00 43.90 1625 ---- ---- ---- ---- 42.70 -1.90 44.60 1630 ---- ---- ---- ---- 43.40 -2.00 45.40 1635 ---- ---- ---- ---- 44.10 -2.10 46.20 1640 ---- ---- ---- ---- 44.90 -2.10 47.00 1645 ---- ---- ---- ---- 45.70 -2.00 47.70 1650 ---- ---- ---- ---- 46.40 -2.20 48.60 1655 ---- ---- ---- ---- 47.20 -2.20 49.40 1660 ---- ---- ---- ---- 48.00 -2.20 50.20 1665 ---- ---- ---- ---- 48.80 -2.20 51.00 1670 ---- ---- ---- ---- 49.60 -2.30 51.90 1675 ---- ---- ---- ---- 50.50 -2.20 52.70 1680 ---- ---- ---- ---- 51.30 -2.30 53.60 1685 ---- ---- ---- ---- 52.10 -2.40 54.50 1690 ---- ---- ---- ---- 53.00 -2.40 55.40 1695 ---- ---- ---- ---- 53.90 -2.40 56.30 1700 ---- ---- ---- ---- 54.70 -2.50 57.20 1705 ---- ---- ---- ---- 55.60 -2.50 58.10 1710 ---- ---- ---- ---- 56.50 -2.50 59.00 1715 ---- ---- ---- ---- 57.40 -2.60 60.00 1720 ---- ---- ---- ---- 58.40 -2.50 60.90 1725 ---- ---- ---- ---- 59.30 -2.60 61.90 1730 ---- ---- ---- ---- 60.20 -2.70 62.90 1735 ---- ---- ---- ---- 61.20 -2.70 63.90 1740 ---- ---- ---- ---- 62.20 -2.70 64.90 1745 ---- ---- ---- ---- 63.10 -2.80 65.90 1750 ---- ---- ---- ---- 64.10 -2.80 66.90 1755 ---- ---- ---- ---- 65.10 -2.90 68.00 1760 ---- ---- ---- ---- 66.10 -2.90 69.00 1765 ---- ---- ---- ---- 67.20 -2.90 70.10 1770 ---- ---- ---- ---- 68.20 -3.00 71.20 1775 ---- ---- ---- ---- 69.30 -2.90 72.20 1780 ---- ---- ---- ---- 70.30 -3.00 73.30 1785 ---- ---- ---- ---- 71.40 -3.00 74.40 1790 ---- ---- ---- ---- 72.50 -3.10 75.60 1795 ---- ---- ---- ---- 73.60 -3.10 76.70 1800 ---- ---- ---- ---- 74.70 -3.20 77.90 1805 ---- ---- ---- ---- 75.80 -3.20 79.00 1810 ---- ---- ---- ---- 76.90 -3.30 80.20 1815 ---- ---- ---- ---- 78.10 -3.30 81.40 1820 ---- ---- ---- ---- 79.20 -3.40 82.60 1825 ---- ---- ---- ---- 80.40 -3.40 83.80 1830 ---- ---- ---- ---- 81.60 -3.40 85.00 1835 ---- ---- ---- ---- 82.80 -3.50 86.30 1840 ---- ---- ---- ---- 84.00 -3.50 87.50 1845 ---- ---- ---- ---- 85.20 -3.60 88.80 1850 ---- ---- ---- ---- 86.50 -3.60 90.10 1855 ---- ---- ---- ---- 87.70 -3.70 91.40 1860 ---- ---- ---- ---- 89.00 -3.70 92.70 1865 ---- ---- ---- ---- 90.30 -3.70 94.00 1870 ---- ---- ---- ---- 91.60 -3.70 95.30 1875 ---- ---- ---- ---- 92.90 -3.80 96.70 1880 ---- ---- ---- ---- 94.20 -3.90 98.10 1885 ---- ---- ---- ---- 95.50 -3.90 99.40 1890 ---- ---- ---- ---- 96.90 -3.90 100.80 1895 ---- ---- ---- ---- 98.20 -4.00 102.20 1900 ---- ---- ---- ---- 99.60 -4.10 103.70 1905 ---- ---- ---- ---- 101.00 -4.10 105.10 1910 ---- ---- ---- ---- 102.40 -4.10 106.50 1915 ---- ---- ---- ---- 103.80 -4.20 108.00 1920 ---- ---- ---- ---- 105.30 -4.20 109.50 1925 ---- ---- ---- ---- 106.70 -4.30 111.00 1930 ---- ---- ---- ---- 108.20 -4.30 112.50 1935 ---- ---- ---- ---- 109.70 -4.40 114.10 1940 ---- ---- ---- ---- 111.20 -4.40 115.60 1945 ---- ---- ---- ---- 112.70 -4.50 117.20 1950 ---- ---- ---- ---- 114.30 -4.50 118.80 1955 ---- ---- ---- ---- 115.90 -4.50 120.40 1960 ---- ---- ---- ---- 117.50 -4.60 122.10 1965 ---- ---- ---- ---- 119.10 -4.70 123.80 1970 ---- ---- ---- ---- 120.80 -4.70 125.50 1975 ---- ---- ---- ---- 122.40 -4.80 127.20 1980 ---- ---- ---- ---- 124.10 -4.90 129.00 1985 ---- ---- ---- ---- 125.90 -4.90 130.80 1990 ---- ---- ---- ---- 127.60 -5.00 132.60 1995 ---- ---- ---- ---- 129.40 -5.00 134.40 2000 ---- ---- ---- ---- 131.30 -5.00 136.30 2005 ---- ---- ---- ---- 133.10 -5.10 138.20 2010 ---- ---- ---- ---- 135.00 -5.20 140.20 2015 ---- ---- ---- ---- 137.00 -5.20 142.20 2020 ---- ---- ---- ---- 138.90 -5.30 144.20 2025 ---- ---- ---- ---- 140.90 -5.30 146.20 2030 ---- ---- ---- ---- 142.90 -5.40 148.30 2035 ---- ---- ---- ---- 145.00 -5.40 150.40 2040 ---- ---- ---- ---- 147.10 -5.50 152.60 2045 ---- ---- ---- ---- 149.20 -5.50 154.70 2050 ---- ---- ---- ---- 151.40 -5.60 157.00 2055 ---- ---- ---- ---- 153.60 -5.60 159.20 2060 ---- ---- ---- ---- 155.80 -5.70 161.50 2065 ---- ---- ---- ---- 158.10 -5.70 163.80 2070 ---- ---- ---- ---- 160.40 -5.80 166.20 2075 ---- ---- ---- ---- 162.70 -5.90 168.60 2080 ---- ---- ---- ---- 165.10 -5.90 171.00 2085 ---- ---- ---- ---- 167.50 -5.90 173.40 2090 ---- ---- ---- ---- 169.90 -6.00 175.90 2095 ---- ---- ---- ---- 172.30 -6.10 178.40 2100 ---- ---- ---- ---- 174.80 -6.10 180.90 2105 ---- ---- ---- ---- 177.30 -6.20 183.50 2110 ---- ---- ---- ---- 179.90 -6.20 186.10 2115 ---- ---- ---- ---- 182.40 -6.30 188.70 2120 ---- ---- ---- ---- 185.00 -6.40 191.40 2125 ---- ---- ---- ---- 187.70 -6.40 194.10 2130 ---- ---- ---- ---- 190.30 -6.50 196.80 2135 ---- ---- ---- ---- 193.00 -6.50 199.50 2140 ---- ---- ---- ---- 195.70 -6.60 202.30 2145 ---- ---- ---- ---- 198.50 -6.60 205.10 2150 ---- ---- ---- ---- 201.30 -6.70 208.00 2155 ---- ---- ---- ---- 204.10 -6.70 210.80 2160 ---- ---- ---- ---- 206.90 -6.80 213.70 2165 ---- ---- ---- ---- 209.80 -6.90 216.70 2170 ---- ---- ---- ---- 212.70 -6.90 219.60 2175 ---- ---- ---- ---- 215.70 -6.90 222.60 2180 ---- ---- ---- ---- 218.60 -7.10 225.70 2185 ---- ---- ---- ---- 221.70 -7.00 228.70 2190 ---- ---- ---- ---- 224.70 -7.10 231.80 2195 ---- ---- ---- ---- 227.80 -7.10 234.90 2200 ---- ---- ---- ---- 230.80 -7.30 238.10 2205 ---- ---- ---- ---- 234.00 -7.20 241.20 2210 ---- ---- ---- ---- 237.10 -7.30 244.40 2215 ---- ---- ---- ---- 240.30 -7.40 247.70 2220 ---- ---- ---- ---- 243.50 -7.40 250.90 2225 ---- ---- ---- ---- 246.80 -7.40 254.20 2230 ---- ---- ---- ---- 250.00 -7.60 257.60 2235 ---- ---- ---- ---- 253.30 -7.60 260.90 2240 ---- ---- ---- ---- 256.70 -7.60 264.30 2245 ---- ---- ---- ---- 260.00 -7.70 267.70 2250 ---- ---- ---- ---- 263.40 -7.70 271.10 2255 ---- ---- ---- ---- 266.80 -7.80 274.60 2260 ---- ---- ---- ---- 270.20 -7.80 278.00 2265 ---- ---- ---- ---- 273.70 -7.80 281.50 2270 ---- ---- ---- ---- 277.10 -7.90 285.00 2275 ---- ---- ---- ---- 280.60 -8.00 288.60 2280 ---- ---- ---- ---- 284.20 -8.00 292.20 2285 ---- ---- ---- ---- 287.70 -8.00 295.70 2290 ---- ---- ---- ---- 291.30 -8.00 299.30 2295 ---- ---- ---- ---- 294.80 -8.20 303.00 2300 ---- ---- ---- ---- 298.40 -8.20 306.60 2305 ---- ---- ---- ---- 302.10 -8.20 310.30 2310 ---- ---- ---- ---- 305.70 -8.30 314.00 2315 ---- ---- ---- ---- 309.40 -8.30 317.70 2320 ---- ---- ---- ---- 313.00 -8.40 321.40 2325 ---- ---- ---- ---- 316.70 -8.40 325.10 2330 ---- ---- ---- ---- 320.40 -8.50 328.90 2335 ---- ---- ---- ---- 324.20 -8.40 332.60 2340 ---- ---- ---- ---- 327.90 -8.50 336.40 2345 ---- ---- ---- ---- 331.70 -8.50 340.20 2350 ---- ---- ---- ---- 335.40 -8.60 344.00 2355 ---- ---- ---- ---- 339.20 -8.60 347.80 2360 ---- ---- ---- ---- 343.00 -8.70 351.70 2365 ---- ---- ---- ---- 346.80 -8.70 355.50 2370 ---- ---- ---- ---- 350.70 -8.70 359.40 2375 ---- ---- ---- ---- 354.50 -8.80 363.30 2380 ---- ---- ---- ---- 358.40 -8.80 367.20 2385 ---- ---- ---- ---- 362.20 -8.90 371.10 2390 ---- ---- ---- ---- 366.10 -8.90 375.00 2395 ---- ---- ---- ---- 370.00 -9.00 379.00 2400 ---- ---- ---- ---- 373.90 -9.00 382.90 2405 ---- ---- ---- ---- 377.80 -9.10 386.90 2410 ---- ---- ---- ---- 381.80 -9.00 390.80 2415 ---- ---- ---- ---- 385.70 -9.10 394.80 2420 ---- ---- ---- ---- 389.70 -9.10 398.80 2425 ---- ---- ---- ---- 393.60 -9.20 402.80 2430 ---- ---- ---- ---- 397.60 -9.20 406.80 2435 ---- ---- ---- ---- 401.60 -9.20 410.80 2440 ---- ---- ---- ---- 405.60 -9.30 414.90 2445 ---- ---- ---- ---- 409.60 -9.30 418.90 2450 ---- ---- ---- ---- 413.60 -9.30 422.90 2455 ---- ---- ---- ---- 417.60 -9.40 427.00 2460 ---- ---- ---- ---- 421.70 -9.40 431.10 2465 ---- ---- ---- ---- 425.70 -9.50 435.20 2470 ---- ---- ---- ---- 429.80 -9.40 439.20 2475 ---- ---- ---- ---- 433.80 -9.50 443.30 2480 ---- ---- ---- ---- 437.90 -9.50 447.40 2485 ---- ---- ---- ---- 442.00 -9.60 451.60 2490 ---- ---- ---- ---- 446.10 -9.60 455.70 2495 ---- ---- ---- ---- 450.20 -9.60 459.80 2500 ---- ---- ---- ---- 454.30 -9.70 464.00 2510 ---- ---- ---- ---- 462.50 -9.80 472.30 2520 ---- ---- ---- ---- 470.80 -9.80 480.60 2525 ---- ---- ---- ---- 475.00 -9.80 484.80 2530 ---- ---- ---- ---- 479.10 -9.90 489.00 2540 ---- ---- ---- ---- 487.50 -9.90 497.40 2550 ---- ---- ---- ---- 495.80 -10.00 505.80 2560 ---- ---- ---- ---- 504.30 -10.00 514.30 2570 ---- ---- ---- ---- 512.70 -10.10 522.80 2575 ---- ---- ---- ---- 516.90 -10.20 527.10 2580 ---- ---- ---- ---- 521.20 -10.10 531.30 2590 ---- ---- ---- ---- 529.70 -10.20 539.90 2600 ---- ---- ---- ---- 538.20 -10.30 548.50 2625 ---- ---- ---- ---- 559.70 -10.40 570.10 2650 ---- ---- ---- ---- 581.30 -10.50 591.80 2675 ---- ---- ---- ---- 603.10 -10.60 613.70 2700 ---- ---- ---- ---- 625.00 -10.80 635.80 2725 ---- ---- ---- ---- 647.10 -10.90 658.00 2750 ---- ---- ---- ---- 669.30 -11.00 680.30 2775 ---- ---- ---- ---- 691.60 -11.20 702.80 2800 ---- ---- ---- ---- 714.10 -11.30 725.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 19.30 -.80 20.10 1375 ---- ---- ---- ---- 21.20 -1.00 22.20 1400 ---- ---- ---- ---- 23.40 -1.00 24.40 1425 ---- ---- ---- ---- 25.60 -1.10 26.70 1450 ---- ---- ---- ---- 28.00 -1.30 29.30 1475 ---- ---- ---- ---- 30.60 -1.40 32.00 1500 ---- ---- ---- ---- 33.40 -1.40 34.80 1525 ---- ---- ---- ---- 36.40 -1.50 37.90 1550 ---- ---- ---- ---- 39.50 -1.70 41.20 1560 ---- ---- ---- ---- 40.80 -1.70 42.50 1570 ---- ---- ---- ---- 42.20 -1.70 43.90 1575 ---- ---- ---- ---- 42.90 -1.80 44.70 1580 ---- ---- ---- ---- 43.60 -1.80 45.40 1590 ---- ---- ---- ---- 45.00 -1.80 46.80 1600 ---- ---- ---- ---- 46.40 -1.90 48.30 1610 ---- ---- ---- ---- 47.90 -2.00 49.90 1620 ---- ---- ---- ---- 49.40 -2.10 51.50 1625 ---- ---- ---- ---- 50.20 -2.10 52.30 1630 ---- ---- ---- ---- 51.00 -2.10 53.10 1640 ---- ---- ---- ---- 52.60 -2.10 54.70 1650 ---- ---- ---- ---- 54.20 -2.20 56.40 1655 ---- ---- ---- ---- 55.00 -2.30 57.30 1660 ---- ---- ---- ---- 55.90 -2.20 58.10 1665 ---- ---- ---- ---- 56.70 -2.30 59.00 1670 ---- ---- ---- ---- 57.60 -2.30 59.90 1675 ---- ---- ---- ---- 58.40 -2.40 60.80 1680 ---- ---- ---- ---- 59.30 -2.40 61.70 1685 ---- ---- ---- ---- 60.20 -2.40 62.60 1690 ---- ---- ---- ---- 61.10 -2.40 63.50 1695 ---- ---- ---- ---- 62.00 -2.50 64.50 1700 ---- ---- ---- ---- 62.90 -2.50 65.40 1705 ---- ---- ---- ---- 63.80 -2.60 66.40 1710 ---- ---- ---- ---- 64.80 -2.50 67.30 1715 ---- ---- ---- ---- 65.70 -2.60 68.30 1720 ---- ---- ---- ---- 66.70 -2.60 69.30 1725 ---- ---- ---- ---- 67.60 -2.70 70.30 1730 ---- ---- ---- ---- 68.60 -2.70 71.30 1735 ---- ---- ---- ---- 69.60 -2.70 72.30 1740 ---- ---- ---- ---- 70.60 -2.80 73.40 1745 ---- ---- ---- ---- 71.60 -2.80 74.40 1750 ---- ---- ---- ---- 72.60 -2.90 75.50 1755 ---- ---- ---- ---- 73.70 -2.80 76.50 1760 ---- ---- ---- ---- 74.70 -2.90 77.60 1765 ---- ---- ---- ---- 75.80 -2.90 78.70 1770 ---- ---- ---- ---- 76.80 -3.00 79.80 1775 ---- ---- ---- ---- 77.90 -3.00 80.90 1780 ---- ---- ---- ---- 79.00 -3.00 82.00 1785 ---- ---- ---- ---- 80.10 -3.00 83.10 1790 ---- ---- ---- ---- 81.20 -3.10 84.30 1795 ---- ---- ---- ---- 82.30 -3.10 85.40 1800 ---- ---- ---- ---- 83.40 -3.20 86.60 1805 ---- ---- ---- ---- 84.60 -3.20 87.80 1810 ---- ---- ---- ---- 85.70 -3.30 89.00 1815 ---- ---- ---- ---- 86.90 -3.30 90.20 1820 ---- ---- ---- ---- 88.00 -3.40 91.40 1825 ---- ---- ---- ---- 89.20 -3.40 92.60 1830 ---- ---- ---- ---- 90.40 -3.40 93.80 1835 ---- ---- ---- ---- 91.60 -3.50 95.10 1840 ---- ---- ---- ---- 92.90 -3.40 96.30 1845 ---- ---- ---- ---- 94.10 -3.50 97.60 1850 ---- ---- ---- ---- 95.30 -3.60 98.90 1855 ---- ---- ---- ---- 96.60 -3.60 100.20 1860 ---- ---- ---- ---- 97.90 -3.60 101.50 1865 ---- ---- ---- ---- 99.10 -3.70 102.80 1870 ---- ---- ---- ---- 100.40 -3.80 104.20 1875 ---- ---- ---- ---- 101.70 -3.80 105.50 1880 ---- ---- ---- ---- 103.10 -3.80 106.90 1885 ---- ---- ---- ---- 104.40 -3.80 108.20 1890 ---- ---- ---- ---- 105.70 -3.90 109.60 1895 ---- ---- ---- ---- 107.10 -3.90 111.00 1900 ---- ---- ---- ---- 108.50 -3.90 112.40 1905 ---- ---- ---- ---- 109.90 -4.00 113.90 1910 ---- ---- ---- ---- 111.30 -4.00 115.30 1915 ---- ---- ---- ---- 112.70 -4.10 116.80 1920 ---- ---- ---- ---- 114.10 -4.10 118.20 1925 ---- ---- ---- ---- 115.50 -4.20 119.70 1930 ---- ---- ---- ---- 117.00 -4.20 121.20 1935 ---- ---- ---- ---- 118.40 -4.30 122.70 1940 ---- ---- ---- ---- 119.90 -4.30 124.20 1945 ---- ---- ---- ---- 121.40 -4.40 125.80 1950 ---- ---- ---- ---- 122.90 -4.50 127.40 1955 ---- ---- ---- ---- 124.50 -4.40 128.90 1960 ---- ---- ---- ---- 126.00 -4.50 130.50 1965 ---- ---- ---- ---- 127.60 -4.60 132.20 1970 ---- ---- ---- ---- 129.20 -4.60 133.80 1975 ---- ---- ---- ---- 130.90 -4.60 135.50 1980 ---- ---- ---- ---- 132.50 -4.70 137.20 1985 ---- ---- ---- ---- 134.20 -4.70 138.90 1990 ---- ---- ---- ---- 135.90 -4.80 140.70 1995 ---- ---- ---- ---- 137.60 -4.80 142.40 2000 ---- ---- ---- ---- 139.40 -4.80 144.20 2005 ---- ---- ---- ---- 141.20 -4.90 146.10 2010 ---- ---- ---- ---- 143.00 -4.90 147.90 2015 ---- ---- ---- ---- 144.80 -5.00 149.80 2020 ---- ---- ---- ---- 146.70 -5.10 151.80 2025 ---- ---- ---- ---- 148.60 -5.10 153.70 2030 ---- ---- ---- ---- 150.60 -5.10 155.70 2035 ---- ---- ---- ---- 152.60 -5.20 157.80 2040 ---- ---- ---- ---- 154.60 -5.20 159.80 2045 ---- ---- ---- ---- 156.60 -5.30 161.90 2050 ---- ---- ---- ---- 158.70 -5.40 164.10 2055 ---- ---- ---- ---- 160.80 -5.40 166.20 2060 ---- ---- ---- ---- 162.90 -5.50 168.40 2065 ---- ---- ---- ---- 165.10 -5.50 170.60 2070 ---- ---- ---- ---- 167.30 -5.60 172.90 2075 ---- ---- ---- ---- 169.60 -5.60 175.20 2080 ---- ---- ---- ---- 171.90 -5.60 177.50 2085 ---- ---- ---- ---- 174.20 -5.70 179.90 2090 ---- ---- ---- ---- 176.50 -5.80 182.30 2095 ---- ---- ---- ---- 178.90 -5.80 184.70 2100 ---- ---- ---- ---- 181.30 -5.90 187.20 2105 ---- ---- ---- ---- 183.80 -5.90 189.70 2110 ---- ---- ---- ---- 186.20 -6.00 192.20 2115 ---- ---- ---- ---- 188.70 -6.00 194.70 2120 ---- ---- ---- ---- 191.20 -6.10 197.30 2125 ---- ---- ---- ---- 193.80 -6.10 199.90 2130 ---- ---- ---- ---- 196.40 -6.10 202.50 2135 ---- ---- ---- ---- 199.00 -6.20 205.20 2140 ---- ---- ---- ---- 201.60 -6.30 207.90 2145 ---- ---- ---- ---- 204.30 -6.30 210.60 2150 ---- ---- ---- ---- 207.00 -6.40 213.40 2155 ---- ---- ---- ---- 209.70 -6.50 216.20 2160 ---- ---- ---- ---- 212.50 -6.50 219.00 2165 ---- ---- ---- ---- 215.30 -6.50 221.80 2170 ---- ---- ---- ---- 218.10 -6.60 224.70 2175 ---- ---- ---- ---- 221.00 -6.60 227.60 2180 ---- ---- ---- ---- 223.80 -6.70 230.50 2185 ---- ---- ---- ---- 226.80 -6.70 233.50 2190 ---- ---- ---- ---- 229.70 -6.80 236.50 2195 ---- ---- ---- ---- 232.70 -6.80 239.50 2200 ---- ---- ---- ---- 235.70 -6.90 242.60 2205 ---- ---- ---- ---- 238.70 -6.90 245.60 2210 ---- ---- ---- ---- 241.80 -7.00 248.80 2215 ---- ---- ---- ---- 244.90 -7.00 251.90 2220 ---- ---- ---- ---- 248.00 -7.10 255.10 2225 ---- ---- ---- ---- 251.20 -7.10 258.30 2230 ---- ---- ---- ---- 254.40 -7.10 261.50 2235 ---- ---- ---- ---- 257.60 -7.20 264.80 2240 ---- ---- ---- ---- 260.90 -7.20 268.10 2245 ---- ---- ---- ---- 264.10 -7.30 271.40 2250 ---- ---- ---- ---- 267.40 -7.40 274.80 2255 ---- ---- ---- ---- 270.80 -7.30 278.10 2260 ---- ---- ---- ---- 274.10 -7.40 281.50 2265 ---- ---- ---- ---- 277.50 -7.50 285.00 2270 ---- ---- ---- ---- 280.90 -7.50 288.40 2275 ---- ---- ---- ---- 284.30 -7.60 291.90 2280 ---- ---- ---- ---- 287.80 -7.60 295.40 2285 ---- ---- ---- ---- 291.20 -7.70 298.90 2290 ---- ---- ---- ---- 294.70 -7.70 302.40 2295 ---- ---- ---- ---- 298.30 -7.70 306.00 2300 ---- ---- ---- ---- 301.80 -7.80 309.60 2305 ---- ---- ---- ---- 305.40 -7.80 313.20 2310 ---- ---- ---- ---- 308.90 -7.90 316.80 2315 ---- ---- ---- ---- 312.50 -7.90 320.40 2320 ---- ---- ---- ---- 316.20 -7.90 324.10 2325 ---- ---- ---- ---- 319.80 -8.00 327.80 2330 ---- ---- ---- ---- 323.40 -8.10 331.50 2335 ---- ---- ---- ---- 327.10 -8.10 335.20 2340 ---- ---- ---- ---- 330.80 -8.10 338.90 2345 ---- ---- ---- ---- 334.50 -8.10 342.60 2350 ---- ---- ---- ---- 338.20 -8.20 346.40 2355 ---- ---- ---- ---- 342.00 -8.20 350.20 2360 ---- ---- ---- ---- 345.70 -8.30 354.00 2365 ---- ---- ---- ---- 349.50 -8.30 357.80 2370 ---- ---- ---- ---- 353.30 -8.30 361.60 2375 ---- ---- ---- ---- 357.10 -8.30 365.40 2380 ---- ---- ---- ---- 360.90 -8.40 369.30 2385 ---- ---- ---- ---- 364.70 -8.40 373.10 2390 ---- ---- ---- ---- 368.50 -8.50 377.00 2395 ---- ---- ---- ---- 372.40 -8.50 380.90 2400 ---- ---- ---- ---- 376.30 -8.50 384.80 2405 ---- ---- ---- ---- 380.10 -8.60 388.70 2410 ---- ---- ---- ---- 384.00 -8.60 392.60 2415 ---- ---- ---- ---- 387.90 -8.70 396.60 2420 ---- ---- ---- ---- 391.80 -8.70 400.50 2425 ---- ---- ---- ---- 395.70 -8.70 404.40 2430 ---- ---- ---- ---- 399.70 -8.70 408.40 2435 ---- ---- ---- ---- 403.60 -8.80 412.40 2440 ---- ---- ---- ---- 407.60 -8.80 416.40 2445 ---- ---- ---- ---- 411.50 -8.90 420.40 2450 ---- ---- ---- ---- 415.50 -8.90 424.40 2455 ---- ---- ---- ---- 419.50 -8.90 428.40 2460 ---- ---- ---- ---- 423.50 -8.90 432.40 2465 ---- ---- ---- ---- 427.50 -8.90 436.40 2470 ---- ---- ---- ---- 431.50 -9.00 440.50 2475 ---- ---- ---- ---- 435.50 -9.00 444.50 2480 ---- ---- ---- ---- 439.50 -9.10 448.60 2485 ---- ---- ---- ---- 443.60 -9.10 452.70 2490 ---- ---- ---- ---- 447.60 -9.10 456.70 2495 ---- ---- ---- ---- 451.70 -9.10 460.80 2500 ---- ---- ---- ---- 455.70 -9.20 464.90 2505 ---- ---- ---- ---- 459.80 -9.20 469.00 2510 ---- ---- ---- ---- 463.90 -9.20 473.10 2515 ---- ---- ---- ---- 468.00 -9.30 477.30 2520 ---- ---- ---- ---- 472.10 -9.30 481.40 2525 ---- ---- ---- ---- 476.20 -9.30 485.50 2530 ---- ---- ---- ---- 480.30 -9.40 489.70 2540 ---- ---- ---- ---- 488.60 -9.40 498.00 2550 ---- ---- ---- ---- 496.90 -9.40 506.30 2560 ---- ---- ---- ---- 505.20 -9.50 514.70 2570 ---- ---- ---- ---- 513.50 -9.60 523.10 2575 ---- ---- ---- ---- 517.70 -9.70 527.40 2580 ---- ---- ---- ---- 521.90 -9.70 531.60 2590 ---- ---- ---- ---- 530.30 -9.70 540.00 2600 ---- ---- ---- ---- 538.80 -9.70 548.50 2610 ---- ---- ---- ---- 547.30 -9.80 557.10 2625 ---- ---- ---- ---- 560.00 -9.90 569.90 2650 ---- ---- ---- ---- 581.40 -10.00 591.40 2675 ---- ---- ---- ---- 603.00 -10.10 613.10 2700 ---- ---- ---- ---- 624.70 -10.30 635.00 2725 ---- ---- ---- ---- 646.60 -10.30 656.90 2750 ---- ---- ---- ---- 668.60 -10.50 679.10 2775 ---- ---- ---- ---- 690.70 -10.60 701.30 2800 ---- ---- ---- ---- 713.00 -10.70 723.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 25.30 -1.00 26.30 1400 ---- ---- ---- ---- 27.60 -1.10 28.70 1425 ---- ---- ---- ---- 30.10 -1.10 31.20 1450 ---- ---- ---- ---- 32.70 -1.30 34.00 1475 ---- ---- ---- ---- 35.50 -1.40 36.90 1500 ---- ---- ---- ---- 38.50 -1.50 40.00 1525 ---- ---- ---- ---- 41.60 -1.60 43.20 1550 ---- ---- ---- ---- 45.00 -1.70 46.70 1570 ---- ---- ---- ---- 47.80 -1.80 49.60 1575 ---- ---- ---- ---- 48.50 -1.80 50.30 1580 ---- ---- ---- ---- 49.20 -1.90 51.10 1590 ---- ---- ---- ---- 50.70 -1.90 52.60 1600 ---- ---- ---- ---- 52.30 -1.90 54.20 1610 ---- ---- ---- ---- 53.80 -2.00 55.80 1620 ---- ---- ---- ---- 55.40 -2.00 57.40 1625 ---- ---- ---- ---- 56.20 -2.10 58.30 1630 ---- ---- ---- ---- 57.00 -2.10 59.10 1640 ---- ---- ---- ---- 58.70 -2.10 60.80 1650 ---- ---- ---- ---- 60.30 -2.20 62.50 1660 ---- ---- ---- ---- 62.10 -2.20 64.30 1670 ---- ---- ---- ---- 63.80 -2.30 66.10 1675 ---- ---- ---- ---- 64.70 -2.40 67.10 1680 ---- ---- ---- ---- 65.60 -2.40 68.00 1685 ---- ---- ---- ---- 66.50 -2.40 68.90 1690 ---- ---- ---- ---- 67.50 -2.40 69.90 1695 ---- ---- ---- ---- 68.40 -2.40 70.80 1700 ---- ---- ---- ---- 69.30 -2.50 71.80 1705 ---- ---- ---- ---- 70.30 -2.50 72.80 1710 ---- ---- ---- ---- 71.20 -2.60 73.80 1715 ---- ---- ---- ---- 72.20 -2.60 74.80 1720 ---- ---- ---- ---- 73.20 -2.60 75.80 1725 ---- ---- ---- ---- 74.20 -2.60 76.80 1730 ---- ---- ---- ---- 75.20 -2.60 77.80 1735 ---- ---- ---- ---- 76.20 -2.60 78.80 1740 ---- ---- ---- ---- 77.20 -2.70 79.90 1745 ---- ---- ---- ---- 78.20 -2.70 80.90 1750 ---- ---- ---- ---- 79.20 -2.80 82.00 1755 ---- ---- ---- ---- 80.30 -2.80 83.10 1760 ---- ---- ---- ---- 81.30 -2.90 84.20 1765 ---- ---- ---- ---- 82.40 -2.90 85.30 1770 ---- ---- ---- ---- 83.50 -2.90 86.40 1775 ---- ---- ---- ---- 84.60 -2.90 87.50 1780 ---- ---- ---- ---- 85.70 -2.90 88.60 1785 ---- ---- ---- ---- 86.80 -3.00 89.80 1790 ---- ---- ---- ---- 87.90 -3.00 90.90 1795 ---- ---- ---- ---- 89.00 -3.10 92.10 1800 ---- ---- ---- ---- 90.10 -3.10 93.20 1805 ---- ---- ---- ---- 91.30 -3.10 94.40 1810 ---- ---- ---- ---- 92.40 -3.20 95.60 1815 ---- ---- ---- ---- 93.60 -3.20 96.80 1820 ---- ---- ---- ---- 94.80 -3.20 98.00 1825 ---- ---- ---- ---- 96.00 -3.30 99.30 1830 ---- ---- ---- ---- 97.20 -3.30 100.50 1835 ---- ---- ---- ---- 98.40 -3.30 101.70 1840 ---- ---- ---- ---- 99.60 -3.40 103.00 1845 ---- ---- ---- ---- 100.90 -3.40 104.30 1850 ---- ---- ---- ---- 102.10 -3.50 105.60 1855 ---- ---- ---- ---- 103.40 -3.50 106.90 1860 ---- ---- ---- ---- 104.60 -3.60 108.20 1865 ---- ---- ---- ---- 105.90 -3.60 109.50 1870 ---- ---- ---- ---- 107.20 -3.60 110.80 1875 ---- ---- ---- ---- 108.50 -3.60 112.10 1880 ---- ---- ---- ---- 109.80 -3.70 113.50 1885 ---- ---- ---- ---- 111.10 -3.80 114.90 1890 ---- ---- ---- ---- 112.50 -3.70 116.20 1895 ---- ---- ---- ---- 113.80 -3.80 117.60 1900 ---- ---- ---- ---- 115.20 -3.80 119.00 1905 ---- ---- ---- ---- 116.50 -3.90 120.40 1910 ---- ---- ---- ---- 117.90 -3.90 121.80 1915 ---- ---- ---- ---- 119.30 -4.00 123.30 1920 ---- ---- ---- ---- 120.70 -4.00 124.70 1925 ---- ---- ---- ---- 122.10 -4.10 126.20 1930 ---- ---- ---- ---- 123.60 -4.00 127.60 1935 ---- ---- ---- ---- 125.00 -4.10 129.10 1940 ---- ---- ---- ---- 126.50 -4.10 130.60 1945 ---- ---- ---- ---- 127.90 -4.20 132.10 1950 ---- ---- ---- ---- 129.40 -4.30 133.70 1955 ---- ---- ---- ---- 130.90 -4.30 135.20 1960 ---- ---- ---- ---- 132.40 -4.30 136.70 1965 ---- ---- ---- ---- 134.00 -4.30 138.30 1970 ---- ---- ---- ---- 135.50 -4.40 139.90 1975 ---- ---- ---- ---- 137.00 -4.50 141.50 1980 ---- ---- ---- ---- 138.60 -4.50 143.10 1985 ---- ---- ---- ---- 140.20 -4.50 144.70 1990 ---- ---- ---- ---- 141.80 -4.60 146.40 1995 ---- ---- ---- ---- 143.40 -4.70 148.10 2000 ---- ---- ---- ---- 145.10 -4.60 149.70 2005 ---- ---- ---- ---- 146.80 -4.70 151.50 2010 ---- ---- ---- ---- 148.50 -4.70 153.20 2015 ---- ---- ---- ---- 150.20 -4.80 155.00 2020 ---- ---- ---- ---- 151.90 -4.80 156.70 2025 ---- ---- ---- ---- 153.70 -4.80 158.50 2030 ---- ---- ---- ---- 155.50 -4.90 160.40 2035 ---- ---- ---- ---- 157.30 -4.90 162.20 2040 ---- ---- ---- ---- 159.10 -5.00 164.10 2045 ---- ---- ---- ---- 161.00 -5.00 166.00 2050 ---- ---- ---- ---- 162.90 -5.10 168.00 2055 ---- ---- ---- ---- 164.80 -5.10 169.90 2060 ---- ---- ---- ---- 166.80 -5.20 172.00 2065 ---- ---- ---- ---- 168.80 -5.20 174.00 2070 ---- ---- ---- ---- 170.80 -5.30 176.10 2075 ---- ---- ---- ---- 172.90 -5.30 178.20 2080 ---- ---- ---- ---- 175.00 -5.40 180.40 2085 ---- ---- ---- ---- 177.20 -5.40 182.60 2090 ---- ---- ---- ---- 179.40 -5.50 184.90 2095 ---- ---- ---- ---- 181.70 -5.50 187.20 2100 ---- ---- ---- ---- 184.00 -5.60 189.60 2105 ---- ---- ---- ---- 186.40 -5.60 192.00 2110 ---- ---- ---- ---- 188.80 -5.60 194.40 2115 ---- ---- ---- ---- 191.20 -5.70 196.90 2120 ---- ---- ---- ---- 193.60 -5.80 199.40 2125 ---- ---- ---- ---- 196.10 -5.80 201.90 2130 ---- ---- ---- ---- 198.50 -5.90 204.40 2135 ---- ---- ---- ---- 201.00 -5.90 206.90 2140 ---- ---- ---- ---- 203.60 -5.90 209.50 2145 ---- ---- ---- ---- 206.10 -6.00 212.10 2150 ---- ---- ---- ---- 208.60 -6.10 214.70 2155 ---- ---- ---- ---- 211.20 -6.10 217.30 2160 ---- ---- ---- ---- 213.80 -6.20 220.00 2165 ---- ---- ---- ---- 216.50 -6.10 222.60 2170 ---- ---- ---- ---- 219.10 -6.30 225.40 2175 ---- ---- ---- ---- 221.80 -6.30 228.10 2180 ---- ---- ---- ---- 224.60 -6.30 230.90 2185 ---- ---- ---- ---- 227.30 -6.40 233.70 2190 ---- ---- ---- ---- 230.10 -6.40 236.50 2195 ---- ---- ---- ---- 232.90 -6.50 239.40 2200 ---- ---- ---- ---- 235.80 -6.50 242.30 2205 ---- ---- ---- ---- 238.70 -6.50 245.20 2210 ---- ---- ---- ---- 241.60 -6.60 248.20 2215 ---- ---- ---- ---- 244.60 -6.60 251.20 2220 ---- ---- ---- ---- 247.60 -6.60 254.20 2225 ---- ---- ---- ---- 250.60 -6.70 257.30 2230 ---- ---- ---- ---- 253.70 -6.70 260.40 2235 ---- ---- ---- ---- 256.80 -6.80 263.60 2240 ---- ---- ---- ---- 259.90 -6.90 266.80 2245 ---- ---- ---- ---- 263.10 -6.90 270.00 2250 ---- ---- ---- ---- 266.30 -7.00 273.30 2255 ---- ---- ---- ---- 269.60 -7.00 276.60 2260 ---- ---- ---- ---- 272.90 -7.00 279.90 2265 ---- ---- ---- ---- 276.20 -7.00 283.20 2270 ---- ---- ---- ---- 279.50 -7.10 286.60 2275 ---- ---- ---- ---- 282.90 -7.10 290.00 2280 ---- ---- ---- ---- 286.30 -7.10 293.40 2285 ---- ---- ---- ---- 289.70 -7.20 296.90 2290 ---- ---- ---- ---- 293.10 -7.30 300.40 2295 ---- ---- ---- ---- 296.60 -7.30 303.90 2300 ---- ---- ---- ---- 300.10 -7.30 307.40 2305 ---- ---- ---- ---- 303.60 -7.40 311.00 2310 ---- ---- ---- ---- 307.20 -7.40 314.60 2315 ---- ---- ---- ---- 310.70 -7.50 318.20 2320 ---- ---- ---- ---- 314.30 -7.50 321.80 2325 ---- ---- ---- ---- 317.90 -7.60 325.50 2330 ---- ---- ---- ---- 321.60 -7.50 329.10 2335 ---- ---- ---- ---- 325.20 -7.60 332.80 2340 ---- ---- ---- ---- 328.90 -7.60 336.50 2345 ---- ---- ---- ---- 332.60 -7.70 340.30 2350 ---- ---- ---- ---- 336.30 -7.70 344.00 2355 ---- ---- ---- ---- 340.00 -7.80 347.80 2360 ---- ---- ---- ---- 343.80 -7.80 351.60 2365 ---- ---- ---- ---- 347.50 -7.80 355.30 2370 ---- ---- ---- ---- 351.30 -7.90 359.20 2375 ---- ---- ---- ---- 355.10 -7.90 363.00 2380 ---- ---- ---- ---- 358.90 -7.90 366.80 2385 ---- ---- ---- ---- 362.70 -8.00 370.70 2390 ---- ---- ---- ---- 366.50 -8.00 374.50 2395 ---- ---- ---- ---- 370.30 -8.10 378.40 2400 ---- ---- ---- ---- 374.20 -8.00 382.20 2405 ---- ---- ---- ---- 378.00 -8.10 386.10 2410 ---- ---- ---- ---- 381.90 -8.10 390.00 2415 ---- ---- ---- ---- 385.80 -8.10 393.90 2420 ---- ---- ---- ---- 389.60 -8.20 397.80 2425 ---- ---- ---- ---- 393.50 -8.30 401.80 2430 ---- ---- ---- ---- 397.40 -8.30 405.70 2435 ---- ---- ---- ---- 401.30 -8.30 409.60 2440 ---- ---- ---- ---- 405.20 -8.30 413.50 2445 ---- ---- ---- ---- 409.10 -8.40 417.50 2450 ---- ---- ---- ---- 413.00 -8.40 421.40 2455 ---- ---- ---- ---- 416.90 -8.40 425.30 2460 ---- ---- ---- ---- 420.80 -8.50 429.30 2465 ---- ---- ---- ---- 424.70 -8.50 433.20 2470 ---- ---- ---- ---- 428.70 -8.50 437.20 2475 ---- ---- ---- ---- 432.60 -8.50 441.10 2480 ---- ---- ---- ---- 436.50 -8.60 445.10 2485 ---- ---- ---- ---- 440.40 -8.60 449.00 2490 ---- ---- ---- ---- 444.40 -8.60 453.00 2495 ---- ---- ---- ---- 448.30 -8.70 457.00 2500 ---- ---- ---- ---- 452.30 -8.70 461.00 2505 ---- ---- ---- ---- 456.20 -8.70 464.90 2510 ---- ---- ---- ---- 460.20 -8.70 468.90 2515 ---- ---- ---- ---- 464.10 -8.80 472.90 2520 ---- ---- ---- ---- 468.10 -8.80 476.90 2525 ---- ---- ---- ---- 472.10 -8.80 480.90 2530 ---- ---- ---- ---- 476.10 -8.80 484.90 2535 ---- ---- ---- ---- 480.10 -8.90 489.00 2540 ---- ---- ---- ---- 484.10 -8.90 493.00 2550 ---- ---- ---- ---- 492.10 -9.00 501.10 2560 ---- ---- ---- ---- 500.10 -9.10 509.20 2570 ---- ---- ---- ---- 508.20 -9.10 517.30 2575 ---- ---- ---- ---- 512.30 -9.10 521.40 2580 ---- ---- ---- ---- 516.40 -9.10 525.50 2590 ---- ---- ---- ---- 524.50 -9.20 533.70 2600 ---- ---- ---- ---- 532.70 -9.30 542.00 2610 ---- ---- ---- ---- 540.90 -9.30 550.20 2620 ---- ---- ---- ---- 549.20 -9.30 558.50 2625 ---- ---- ---- ---- 553.30 -9.40 562.70 2630 ---- ---- ---- ---- 557.40 -9.50 566.90 2650 ---- ---- ---- ---- 574.10 -9.50 583.60 2675 ---- ---- ---- ---- 595.00 -9.70 604.70 2700 ---- ---- ---- ---- 616.10 -9.80 625.90 2725 ---- ---- ---- ---- 637.40 -9.90 647.30 2750 ---- ---- ---- ---- 658.80 -10.10 668.90 2775 ---- ---- ---- ---- 680.40 -10.20 690.60 2800 ---- ---- ---- ---- 702.10 -10.30 712.40 2825 ---- ---- ---- ---- 724.00 -10.30 734.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 33.60 -1.20 34.80 1425 ---- ---- ---- ---- 36.30 -1.30 37.60 1450 ---- ---- ---- ---- 39.20 -1.30 40.50 1475 ---- ---- ---- ---- 42.20 -1.50 43.70 1500 ---- ---- ---- ---- 45.40 -1.50 46.90 1525 ---- ---- ---- ---- 48.80 -1.60 50.40 1550 ---- ---- ---- ---- 52.30 -1.70 54.00 1575 ---- ---- ---- ---- 56.00 -1.90 57.90 1580 ---- ---- ---- ---- 56.80 -1.90 58.70 1590 ---- ---- ---- ---- 58.30 -2.00 60.30 1600 ---- ---- ---- ---- 59.90 -2.00 61.90 1610 ---- ---- ---- ---- 61.50 -2.10 63.60 1620 ---- ---- ---- ---- 63.20 -2.10 65.30 1625 ---- ---- ---- ---- 64.00 -2.10 66.10 1630 ---- ---- ---- ---- 64.80 -2.20 67.00 1640 ---- ---- ---- ---- 66.50 -2.20 68.70 1650 ---- ---- ---- ---- 68.30 -2.20 70.50 1660 ---- ---- ---- ---- 70.10 -2.30 72.40 1670 ---- ---- ---- ---- 71.90 -2.30 74.20 1675 ---- ---- ---- ---- 72.80 -2.40 75.20 1680 ---- ---- ---- ---- 73.70 -2.40 76.10 1685 ---- ---- ---- ---- 74.60 -2.50 77.10 1690 ---- ---- ---- ---- 75.60 -2.40 78.00 1695 ---- ---- ---- ---- 76.50 -2.50 79.00 1700 ---- ---- ---- ---- 77.50 -2.50 80.00 1705 ---- ---- ---- ---- 78.50 -2.50 81.00 1710 ---- ---- ---- ---- 79.40 -2.60 82.00 1715 ---- ---- ---- ---- 80.40 -2.60 83.00 1720 ---- ---- ---- ---- 81.40 -2.60 84.00 1725 ---- ---- ---- ---- 82.40 -2.70 85.10 1730 ---- ---- ---- ---- 83.40 -2.70 86.10 1735 ---- ---- ---- ---- 84.40 -2.70 87.10 1740 ---- ---- ---- ---- 85.50 -2.70 88.20 1745 ---- ---- ---- ---- 86.50 -2.80 89.30 1750 ---- ---- ---- ---- 87.60 -2.70 90.30 1755 ---- ---- ---- ---- 88.60 -2.80 91.40 1760 ---- ---- ---- ---- 89.70 -2.80 92.50 1765 ---- ---- ---- ---- 90.70 -2.90 93.60 1770 ---- ---- ---- ---- 91.80 -2.90 94.70 1775 ---- ---- ---- ---- 92.90 -3.00 95.90 1780 ---- ---- ---- ---- 94.00 -3.00 97.00 1785 ---- ---- ---- ---- 95.10 -3.00 98.10 1790 ---- ---- ---- ---- 96.30 -3.00 99.30 1795 ---- ---- ---- ---- 97.40 -3.10 100.50 1800 ---- ---- ---- ---- 98.50 -3.10 101.60 1805 ---- ---- ---- ---- 99.70 -3.10 102.80 1810 ---- ---- ---- ---- 100.80 -3.20 104.00 1815 ---- ---- ---- ---- 102.00 -3.20 105.20 1820 ---- ---- ---- ---- 103.20 -3.20 106.40 1825 ---- ---- ---- ---- 104.40 -3.20 107.60 1830 ---- ---- ---- ---- 105.60 -3.30 108.90 1835 ---- ---- ---- ---- 106.80 -3.30 110.10 1840 ---- ---- ---- ---- 108.00 -3.40 111.40 1845 ---- ---- ---- ---- 109.20 -3.40 112.60 1850 ---- ---- ---- ---- 110.50 -3.40 113.90 1855 ---- ---- ---- ---- 111.70 -3.50 115.20 1860 ---- ---- ---- ---- 113.00 -3.50 116.50 1865 ---- ---- ---- ---- 114.30 -3.50 117.80 1870 ---- ---- ---- ---- 115.50 -3.60 119.10 1875 ---- ---- ---- ---- 116.80 -3.60 120.40 1880 ---- ---- ---- ---- 118.10 -3.70 121.80 1885 ---- ---- ---- ---- 119.40 -3.70 123.10 1890 ---- ---- ---- ---- 120.80 -3.70 124.50 1895 ---- ---- ---- ---- 122.10 -3.70 125.80 1900 ---- ---- ---- ---- 123.40 -3.80 127.20 1905 ---- ---- ---- ---- 124.80 -3.80 128.60 1910 ---- ---- ---- ---- 126.10 -3.90 130.00 1915 ---- ---- ---- ---- 127.50 -3.90 131.40 1920 ---- ---- ---- ---- 128.90 -3.90 132.80 1925 ---- ---- ---- ---- 130.30 -4.00 134.30 1930 ---- ---- ---- ---- 131.70 -4.00 135.70 1935 ---- ---- ---- ---- 133.10 -4.10 137.20 1940 ---- ---- ---- ---- 134.60 -4.00 138.60 1945 ---- ---- ---- ---- 136.00 -4.10 140.10 1950 ---- ---- ---- ---- 137.50 -4.10 141.60 1955 ---- ---- ---- ---- 138.90 -4.20 143.10 1960 ---- ---- ---- ---- 140.40 -4.20 144.60 1965 ---- ---- ---- ---- 141.90 -4.30 146.20 1970 ---- ---- ---- ---- 143.40 -4.30 147.70 1975 ---- ---- ---- ---- 144.90 -4.40 149.30 1980 ---- ---- ---- ---- 146.40 -4.40 150.80 1985 ---- ---- ---- ---- 148.00 -4.40 152.40 1990 ---- ---- ---- ---- 149.60 -4.40 154.00 1995 ---- ---- ---- ---- 151.20 -4.50 155.70 2000 ---- ---- ---- ---- 152.80 -4.50 157.30 2005 ---- ---- ---- ---- 154.40 -4.60 159.00 2010 ---- ---- ---- ---- 156.10 -4.60 160.70 2015 ---- ---- ---- ---- 157.70 -4.70 162.40 2020 ---- ---- ---- ---- 159.40 -4.70 164.10 2025 ---- ---- ---- ---- 161.20 -4.70 165.90 2030 ---- ---- ---- ---- 162.90 -4.80 167.70 2035 ---- ---- ---- ---- 164.70 -4.80 169.50 2040 ---- ---- ---- ---- 166.50 -4.90 171.40 2045 ---- ---- ---- ---- 168.40 -4.90 173.30 2050 ---- ---- ---- ---- 170.20 -5.00 175.20 2055 ---- ---- ---- ---- 172.20 -4.90 177.10 2060 ---- ---- ---- ---- 174.10 -5.00 179.10 2065 ---- ---- ---- ---- 176.10 -5.00 181.10 2070 ---- ---- ---- ---- 178.10 -5.10 183.20 2075 ---- ---- ---- ---- 180.10 -5.20 185.30 2080 ---- ---- ---- ---- 182.20 -5.20 187.40 2085 ---- ---- ---- ---- 184.30 -5.20 189.50 2090 ---- ---- ---- ---- 186.40 -5.30 191.70 2095 ---- ---- ---- ---- 188.60 -5.30 193.90 2100 ---- ---- ---- ---- 190.80 -5.40 196.20 2105 ---- ---- ---- ---- 193.00 -5.50 198.50 2110 ---- ---- ---- ---- 195.30 -5.50 200.80 2115 ---- ---- ---- ---- 197.60 -5.50 203.10 2120 ---- ---- ---- ---- 200.00 -5.50 205.50 2125 ---- ---- ---- ---- 202.30 -5.60 207.90 2130 ---- ---- ---- ---- 204.70 -5.70 210.40 2135 ---- ---- ---- ---- 207.20 -5.70 212.90 2140 ---- ---- ---- ---- 209.60 -5.80 215.40 2145 ---- ---- ---- ---- 212.10 -5.80 217.90 2150 ---- ---- ---- ---- 214.60 -5.80 220.40 2155 ---- ---- ---- ---- 217.20 -5.80 223.00 2160 ---- ---- ---- ---- 219.80 -5.90 225.70 2165 ---- ---- ---- ---- 222.40 -5.90 228.30 2170 ---- ---- ---- ---- 225.00 -6.00 231.00 2175 ---- ---- ---- ---- 227.60 -6.10 233.70 2180 ---- ---- ---- ---- 230.30 -6.10 236.40 2185 ---- ---- ---- ---- 233.10 -6.10 239.20 2190 ---- ---- ---- ---- 235.80 -6.20 242.00 2195 ---- ---- ---- ---- 238.60 -6.20 244.80 2200 ---- ---- ---- ---- 241.40 -6.20 247.60 2205 ---- ---- ---- ---- 244.20 -6.30 250.50 2210 ---- ---- ---- ---- 247.10 -6.30 253.40 2215 ---- ---- ---- ---- 250.00 -6.40 256.40 2220 ---- ---- ---- ---- 252.90 -6.40 259.30 2225 ---- ---- ---- ---- 255.90 -6.40 262.30 2230 ---- ---- ---- ---- 258.90 -6.50 265.40 2235 ---- ---- ---- ---- 261.90 -6.50 268.40 2240 ---- ---- ---- ---- 265.00 -6.50 271.50 2245 ---- ---- ---- ---- 268.00 -6.70 274.70 2250 ---- ---- ---- ---- 271.20 -6.60 277.80 2255 ---- ---- ---- ---- 274.30 -6.70 281.00 2260 ---- ---- ---- ---- 277.50 -6.70 284.20 2265 ---- ---- ---- ---- 280.70 -6.80 287.50 2270 ---- ---- ---- ---- 283.90 -6.80 290.70 2275 ---- ---- ---- ---- 287.20 -6.80 294.00 2280 ---- ---- ---- ---- 290.50 -6.90 297.40 2285 ---- ---- ---- ---- 293.80 -6.90 300.70 2290 ---- ---- ---- ---- 297.10 -7.00 304.10 2295 ---- ---- ---- ---- 300.50 -7.00 307.50 2300 ---- ---- ---- ---- 303.90 -7.00 310.90 2305 ---- ---- ---- ---- 307.30 -7.10 314.40 2310 ---- ---- ---- ---- 310.70 -7.20 317.90 2315 ---- ---- ---- ---- 314.20 -7.20 321.40 2320 ---- ---- ---- ---- 317.70 -7.20 324.90 2325 ---- ---- ---- ---- 321.20 -7.20 328.40 2330 ---- ---- ---- ---- 324.70 -7.30 332.00 2335 ---- ---- ---- ---- 328.30 -7.30 335.60 2340 ---- ---- ---- ---- 331.80 -7.40 339.20 2345 ---- ---- ---- ---- 335.40 -7.40 342.80 2350 ---- ---- ---- ---- 339.00 -7.50 346.50 2355 ---- ---- ---- ---- 342.70 -7.40 350.10 2360 ---- ---- ---- ---- 346.30 -7.50 353.80 2365 ---- ---- ---- ---- 350.00 -7.50 357.50 2370 ---- ---- ---- ---- 353.70 -7.50 361.20 2375 ---- ---- ---- ---- 357.30 -7.60 364.90 2380 ---- ---- ---- ---- 361.10 -7.60 368.70 2385 ---- ---- ---- ---- 364.80 -7.60 372.40 2390 ---- ---- ---- ---- 368.50 -7.70 376.20 2395 ---- ---- ---- ---- 372.30 -7.70 380.00 2400 ---- ---- ---- ---- 376.10 -7.70 383.80 2405 ---- ---- ---- ---- 379.80 -7.80 387.60 2410 ---- ---- ---- ---- 383.60 -7.90 391.50 2415 ---- ---- ---- ---- 387.50 -7.80 395.30 2420 ---- ---- ---- ---- 391.30 -7.90 399.20 2425 ---- ---- ---- ---- 395.10 -7.90 403.00 2430 ---- ---- ---- ---- 399.00 -7.90 406.90 2435 ---- ---- ---- ---- 402.80 -8.00 410.80 2440 ---- ---- ---- ---- 406.70 -8.00 414.70 2445 ---- ---- ---- ---- 410.60 -8.00 418.60 2450 ---- ---- ---- ---- 414.50 -8.10 422.60 2455 ---- ---- ---- ---- 418.40 -8.10 426.50 2460 ---- ---- ---- ---- 422.30 -8.10 430.40 2465 ---- ---- ---- ---- 426.20 -8.20 434.40 2470 ---- ---- ---- ---- 430.20 -8.20 438.40 2475 ---- ---- ---- ---- 434.10 -8.20 442.30 2480 ---- ---- ---- ---- 438.10 -8.20 446.30 2485 ---- ---- ---- ---- 442.00 -8.30 450.30 2490 ---- ---- ---- ---- 446.00 -8.30 454.30 2495 ---- ---- ---- ---- 450.00 -8.30 458.30 2500 ---- ---- ---- ---- 454.00 -8.30 462.30 2505 ---- ---- ---- ---- 458.00 -8.40 466.40 2510 ---- ---- ---- ---- 462.00 -8.40 470.40 2515 ---- ---- ---- ---- 466.00 -8.40 474.40 2520 ---- ---- ---- ---- 470.00 -8.50 478.50 2525 ---- ---- ---- ---- 474.10 -8.50 482.60 2530 ---- ---- ---- ---- 478.10 -8.50 486.60 2535 ---- ---- ---- ---- 482.10 -8.60 490.70 2540 ---- ---- ---- ---- 486.20 -8.60 494.80 2545 ---- ---- ---- ---- 490.30 -8.60 498.90 2550 ---- ---- ---- ---- 494.40 -8.60 503.00 2560 ---- ---- ---- ---- 502.50 -8.70 511.20 2570 ---- ---- ---- ---- 510.70 -8.80 519.50 2575 ---- ---- ---- ---- 514.80 -8.80 523.60 2580 ---- ---- ---- ---- 519.00 -8.80 527.80 2590 ---- ---- ---- ---- 527.20 -8.90 536.10 2600 ---- ---- ---- ---- 535.50 -8.90 544.40 2610 ---- ---- ---- ---- 543.90 -8.90 552.80 2620 ---- ---- ---- ---- 552.20 -9.00 561.20 2625 ---- ---- ---- ---- 556.40 -9.00 565.40 2630 ---- ---- ---- ---- 560.60 -9.00 569.60 2640 ---- ---- ---- ---- 569.00 -9.10 578.10 2650 ---- ---- ---- ---- 577.40 -9.20 586.60 2675 ---- ---- ---- ---- 598.70 -9.20 607.90 2700 ---- ---- ---- ---- 620.00 -9.40 629.40 2725 ---- ---- ---- ---- 641.50 -9.50 651.00 2750 ---- ---- ---- ---- 663.20 -9.60 672.80 2775 ---- ---- ---- ---- 685.00 -9.70 694.70 2800 ---- ---- ---- ---- 706.90 -9.80 716.70 2825 ---- ---- ---- ---- 729.00 -9.80 738.80 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 70.40 -2.10 72.50 1650 ---- ---- ---- ---- 74.80 -2.20 77.00 1675 ---- ---- ---- ---- 79.40 -2.30 81.70 1700 ---- ---- ---- ---- 84.10 -2.50 86.60 1725 ---- ---- ---- ---- 89.10 -2.60 91.70 1750 ---- ---- ---- ---- 94.30 -2.70 97.00 1775 ---- ---- ---- ---- 99.70 -2.90 102.60 1800 ---- ---- ---- ---- 105.30 -3.00 108.30 1820 ---- ---- ---- ---- 109.90 -3.20 113.10 1825 ---- ---- ---- ---- 111.10 -3.20 114.30 1830 ---- ---- ---- ---- 112.30 -3.20 115.50 1840 ---- ---- ---- ---- 114.70 -3.30 118.00 1850 ---- ---- ---- ---- 117.10 -3.40 120.50 1860 ---- ---- ---- ---- 119.60 -3.40 123.00 1870 ---- ---- ---- ---- 122.20 -3.40 125.60 1875 ---- ---- ---- ---- 123.40 -3.50 126.90 1880 ---- ---- ---- ---- 124.70 -3.60 128.30 1890 ---- ---- ---- ---- 127.30 -3.60 130.90 1900 ---- ---- ---- ---- 130.00 -3.60 133.60 1910 ---- ---- ---- ---- 132.60 -3.80 136.40 1915 ---- ---- ---- ---- 134.00 -3.80 137.80 1920 ---- ---- ---- ---- 135.40 -3.80 139.20 1925 ---- ---- ---- ---- 136.70 -3.90 140.60 1930 ---- ---- ---- ---- 138.10 -3.90 142.00 1935 ---- ---- ---- ---- 139.50 -3.90 143.40 1940 ---- ---- ---- ---- 140.90 -4.00 144.90 1945 ---- ---- ---- ---- 142.30 -4.00 146.30 1950 ---- ---- ---- ---- 143.80 -4.00 147.80 1955 ---- ---- ---- ---- 145.20 -4.00 149.20 1960 ---- ---- ---- ---- 146.60 -4.10 150.70 1965 ---- ---- ---- ---- 148.10 -4.10 152.20 1970 ---- ---- ---- ---- 149.60 -4.10 153.70 1975 ---- ---- ---- ---- 151.00 -4.20 155.20 1980 ---- ---- ---- ---- 152.50 -4.30 156.80 1985 ---- ---- ---- ---- 154.00 -4.30 158.30 1990 ---- ---- ---- ---- 155.60 -4.30 159.90 1995 ---- ---- ---- ---- 157.10 -4.30 161.40 2000 ---- ---- ---- ---- 158.60 -4.40 163.00 2005 ---- ---- ---- ---- 160.20 -4.40 164.60 2010 ---- ---- ---- ---- 161.80 -4.40 166.20 2015 ---- ---- ---- ---- 163.40 -4.50 167.90 2020 ---- ---- ---- ---- 165.00 -4.50 169.50 2025 ---- ---- ---- ---- 166.60 -4.60 171.20 2030 ---- ---- ---- ---- 168.30 -4.60 172.90 2035 ---- ---- ---- ---- 170.00 -4.60 174.60 2040 ---- ---- ---- ---- 171.70 -4.70 176.40 2045 ---- ---- ---- ---- 173.40 -4.70 178.10 2050 ---- ---- ---- ---- 175.20 -4.80 180.00 2055 ---- ---- ---- ---- 177.00 -4.80 181.80 2060 ---- ---- ---- ---- 178.80 -4.80 183.60 2065 ---- ---- ---- ---- 180.70 -4.80 185.50 2070 ---- ---- ---- ---- 182.60 -4.90 187.50 2075 ---- ---- ---- ---- 184.50 -4.90 189.40 2080 ---- ---- ---- ---- 186.40 -5.00 191.40 2085 ---- ---- ---- ---- 188.40 -5.00 193.40 2090 ---- ---- ---- ---- 190.40 -5.10 195.50 2095 ---- ---- ---- ---- 192.50 -5.10 197.60 2100 ---- ---- ---- ---- 194.50 -5.20 199.70 2105 ---- ---- ---- ---- 196.70 -5.10 201.80 2110 ---- ---- ---- ---- 198.80 -5.20 204.00 2115 ---- ---- ---- ---- 201.00 -5.30 206.30 2120 ---- ---- ---- ---- 203.20 -5.30 208.50 2125 ---- ---- ---- ---- 205.50 -5.30 210.80 2130 ---- ---- ---- ---- 207.70 -5.40 213.10 2135 ---- ---- ---- ---- 210.10 -5.40 215.50 2140 ---- ---- ---- ---- 212.40 -5.50 217.90 2145 ---- ---- ---- ---- 214.80 -5.50 220.30 2150 ---- ---- ---- ---- 217.20 -5.60 222.80 2155 ---- ---- ---- ---- 219.60 -5.60 225.20 2160 ---- ---- ---- ---- 222.10 -5.60 227.70 2165 ---- ---- ---- ---- 224.60 -5.70 230.30 2170 ---- ---- ---- ---- 227.10 -5.80 232.90 2175 ---- ---- ---- ---- 229.70 -5.80 235.50 2180 ---- ---- ---- ---- 232.30 -5.80 238.10 2185 ---- ---- ---- ---- 234.90 -5.80 240.70 2190 ---- ---- ---- ---- 237.50 -5.90 243.40 2195 ---- ---- ---- ---- 240.20 -5.90 246.10 2200 ---- ---- ---- ---- 242.90 -6.00 248.90 2205 ---- ---- ---- ---- 245.60 -6.00 251.60 2210 ---- ---- ---- ---- 248.40 -6.00 254.40 2215 ---- ---- ---- ---- 251.20 -6.10 257.30 2220 ---- ---- ---- ---- 254.00 -6.10 260.10 2225 ---- ---- ---- ---- 256.80 -6.20 263.00 2230 ---- ---- ---- ---- 259.70 -6.20 265.90 2235 ---- ---- ---- ---- 262.60 -6.30 268.90 2240 ---- ---- ---- ---- 265.60 -6.20 271.80 2245 ---- ---- ---- ---- 268.50 -6.30 274.80 2250 ---- ---- ---- ---- 271.50 -6.40 277.90 2255 ---- ---- ---- ---- 274.60 -6.40 281.00 2260 ---- ---- ---- ---- 277.60 -6.50 284.10 2265 ---- ---- ---- ---- 280.70 -6.50 287.20 2270 ---- ---- ---- ---- 283.80 -6.60 290.40 2275 ---- ---- ---- ---- 287.00 -6.50 293.50 2280 ---- ---- ---- ---- 290.20 -6.60 296.80 2285 ---- ---- ---- ---- 293.40 -6.60 300.00 2290 ---- ---- ---- ---- 296.60 -6.70 303.30 2295 ---- ---- ---- ---- 299.90 -6.70 306.60 2300 ---- ---- ---- ---- 303.20 -6.70 309.90 2305 ---- ---- ---- ---- 306.50 -6.80 313.30 2310 ---- ---- ---- ---- 309.90 -6.80 316.70 2315 ---- ---- ---- ---- 313.30 -6.80 320.10 2320 ---- ---- ---- ---- 316.70 -6.80 323.50 2325 ---- ---- ---- ---- 320.10 -6.90 327.00 2330 ---- ---- ---- ---- 323.50 -7.00 330.50 2335 ---- ---- ---- ---- 327.00 -7.00 334.00 2340 ---- ---- ---- ---- 330.50 -7.00 337.50 2345 ---- ---- ---- ---- 334.00 -7.10 341.10 2350 ---- ---- ---- ---- 337.60 -7.10 344.70 2355 ---- ---- ---- ---- 341.10 -7.10 348.20 2360 ---- ---- ---- ---- 344.70 -7.20 351.90 2365 ---- ---- ---- ---- 348.30 -7.20 355.50 2370 ---- ---- ---- ---- 351.90 -7.20 359.10 2375 ---- ---- ---- ---- 355.60 -7.20 362.80 2380 ---- ---- ---- ---- 359.20 -7.30 366.50 2385 ---- ---- ---- ---- 362.90 -7.30 370.20 2390 ---- ---- ---- ---- 366.60 -7.30 373.90 2395 ---- ---- ---- ---- 370.30 -7.30 377.60 2400 ---- ---- ---- ---- 374.00 -7.40 381.40 2405 ---- ---- ---- ---- 377.70 -7.50 385.20 2410 ---- ---- ---- ---- 381.50 -7.40 388.90 2415 ---- ---- ---- ---- 385.20 -7.50 392.70 2420 ---- ---- ---- ---- 389.00 -7.50 396.50 2425 ---- ---- ---- ---- 392.80 -7.60 400.40 2430 ---- ---- ---- ---- 396.60 -7.60 404.20 2435 ---- ---- ---- ---- 400.40 -7.70 408.10 2440 ---- ---- ---- ---- 404.30 -7.60 411.90 2445 ---- ---- ---- ---- 408.10 -7.70 415.80 2450 ---- ---- ---- ---- 412.00 -7.70 419.70 2455 ---- ---- ---- ---- 415.80 -7.80 423.60 2460 ---- ---- ---- ---- 419.70 -7.80 427.50 2465 ---- ---- ---- ---- 423.60 -7.80 431.40 2470 ---- ---- ---- ---- 427.50 -7.80 435.30 2475 ---- ---- ---- ---- 431.40 -7.90 439.30 2480 ---- ---- ---- ---- 435.30 -7.90 443.20 2485 ---- ---- ---- ---- 439.30 -7.90 447.20 2490 ---- ---- ---- ---- 443.20 -7.90 451.10 2495 ---- ---- ---- ---- 447.10 -8.00 455.10 2500 ---- ---- ---- ---- 451.10 -8.00 459.10 2505 ---- ---- ---- ---- 455.10 -8.00 463.10 2510 ---- ---- ---- ---- 459.00 -8.10 467.10 2515 ---- ---- ---- ---- 463.00 -8.10 471.10 2520 ---- ---- ---- ---- 467.00 -8.10 475.10 2525 ---- ---- ---- ---- 471.00 -8.10 479.10 2530 ---- ---- ---- ---- 475.00 -8.20 483.20 2535 ---- ---- ---- ---- 479.00 -8.20 487.20 2540 ---- ---- ---- ---- 483.10 -8.20 491.30 2545 ---- ---- ---- ---- 487.10 -8.20 495.30 2550 ---- ---- ---- ---- 491.10 -8.30 499.40 2555 ---- ---- ---- ---- 495.20 -8.30 503.50 2560 ---- ---- ---- ---- 499.20 -8.40 507.60 2565 ---- ---- ---- ---- 503.30 -8.30 511.60 2570 ---- ---- ---- ---- 507.40 -8.30 515.70 2575 ---- ---- ---- ---- 511.50 -8.40 519.90 2580 ---- ---- ---- ---- 515.60 -8.40 524.00 2590 ---- ---- ---- ---- 523.80 -8.40 532.20 2600 ---- ---- ---- ---- 532.00 -8.50 540.50 2610 ---- ---- ---- ---- 540.30 -8.50 548.80 2620 ---- ---- ---- ---- 548.60 -8.50 557.10 2625 ---- ---- ---- ---- 552.70 -8.60 561.30 2630 ---- ---- ---- ---- 556.90 -8.60 565.50 2640 ---- ---- ---- ---- 565.20 -8.70 573.90 2650 ---- ---- ---- ---- 573.60 -8.70 582.30 2660 ---- ---- ---- ---- 582.00 -8.80 590.80 2675 ---- ---- ---- ---- 594.60 -8.90 603.50 2700 ---- ---- ---- ---- 615.90 -8.90 624.80 2725 ---- ---- ---- ---- 637.20 -9.10 646.30 2750 ---- ---- ---- ---- 658.70 -9.20 667.90 2775 ---- ---- ---- ---- 680.40 -9.30 689.70 2800 ---- ---- ---- ---- 702.20 -9.30 711.50 2825 ---- ---- ---- ---- 724.10 -9.40 733.50 2850 ---- ---- ---- ---- 746.10 -9.60 755.70 OG JUN29 Gold Option PUT 1725 ---- ---- ---- ---- 95.70 -2.60 98.30 1750 ---- ---- ---- ---- 100.90 -2.80 103.70 1775 ---- ---- ---- ---- 106.30 -2.90 109.20 1800 ---- ---- ---- ---- 112.00 -3.00 115.00 1825 ---- ---- ---- ---- 117.80 -3.20 121.00 1850 ---- ---- ---- ---- 123.90 -3.30 127.20 1875 ---- ---- ---- ---- 130.20 -3.40 133.60 1900 ---- ---- ---- ---- 136.70 -3.60 140.30 1910 ---- ---- ---- ---- 139.30 ---- ---- 1920 ---- ---- ---- ---- 142.00 -3.80 145.80 1925 ---- ---- ---- ---- 143.40 -3.80 147.20 1930 ---- ---- ---- ---- 144.80 -3.80 148.60 1940 ---- ---- ---- ---- 147.60 -3.80 151.40 1950 ---- ---- ---- ---- 150.40 -3.90 154.30 1960 ---- ---- ---- ---- 153.20 -4.00 157.20 1970 ---- ---- ---- ---- 156.10 -4.10 160.20 1975 ---- ---- ---- ---- 157.60 -4.10 161.70 1980 ---- ---- ---- ---- 159.10 -4.10 163.20 1990 ---- ---- ---- ---- 162.00 -4.20 166.20 2000 ---- ---- ---- ---- 165.10 -4.20 169.30 2010 ---- ---- ---- ---- 168.10 -4.40 172.50 2015 ---- ---- ---- ---- 169.70 -4.40 174.10 2020 ---- ---- ---- ---- 171.30 -4.40 175.70 2025 ---- ---- ---- ---- 172.90 -4.40 177.30 2030 ---- ---- ---- ---- 174.50 -4.50 179.00 2035 ---- ---- ---- ---- 176.10 -4.60 180.70 2040 ---- ---- ---- ---- 177.80 -4.60 182.40 2045 ---- ---- ---- ---- 179.50 -4.60 184.10 2050 ---- ---- ---- ---- 181.20 -4.60 185.80 2055 ---- ---- ---- ---- 182.90 -4.70 187.60 2060 ---- ---- ---- ---- 184.70 -4.70 189.40 2065 ---- ---- ---- ---- 186.50 -4.70 191.20 2070 ---- ---- ---- ---- 188.30 -4.80 193.10 2075 ---- ---- ---- ---- 190.20 -4.80 195.00 2080 ---- ---- ---- ---- 192.10 -4.80 196.90 2085 ---- ---- ---- ---- 194.00 -4.90 198.90 2090 ---- ---- ---- ---- 195.90 -4.90 200.80 2095 ---- ---- ---- ---- 197.90 -5.00 202.90 2100 ---- ---- ---- ---- 199.90 -5.00 204.90 2105 ---- ---- ---- ---- 202.00 -5.00 207.00 2110 ---- ---- ---- ---- 204.00 -5.10 209.10 2115 ---- ---- ---- ---- 206.20 -5.10 211.30 2120 ---- ---- ---- ---- 208.30 -5.20 213.50 2125 ---- ---- ---- ---- 210.50 -5.20 215.70 2130 ---- ---- ---- ---- 212.70 -5.20 217.90 2135 ---- ---- ---- ---- 214.90 -5.30 220.20 2140 ---- ---- ---- ---- 217.20 -5.30 222.50 2145 ---- ---- ---- ---- 219.60 -5.30 224.90 2150 ---- ---- ---- ---- 221.90 -5.40 227.30 2155 ---- ---- ---- ---- 224.30 -5.40 229.70 2160 ---- ---- ---- ---- 226.70 -5.50 232.20 2165 ---- ---- ---- ---- 229.10 -5.50 234.60 2170 ---- ---- ---- ---- 231.60 -5.60 237.20 2175 ---- ---- ---- ---- 234.10 -5.60 239.70 2180 ---- ---- ---- ---- 236.60 -5.70 242.30 2185 ---- ---- ---- ---- 239.20 -5.70 244.90 2190 ---- ---- ---- ---- 241.80 -5.70 247.50 2195 ---- ---- ---- ---- 244.40 -5.70 250.10 2200 ---- ---- ---- ---- 247.00 -5.80 252.80 2205 ---- ---- ---- ---- 249.70 -5.80 255.50 2210 ---- ---- ---- ---- 252.40 -5.80 258.20 2215 ---- ---- ---- ---- 255.10 -5.90 261.00 2220 ---- ---- ---- ---- 257.90 -5.90 263.80 2225 ---- ---- ---- ---- 260.60 -6.00 266.60 2230 ---- ---- ---- ---- 263.50 -6.00 269.50 2235 ---- ---- ---- ---- 266.30 -6.10 272.40 2240 ---- ---- ---- ---- 269.20 -6.10 275.30 2245 ---- ---- ---- ---- 272.10 -6.10 278.20 2250 ---- ---- ---- ---- 275.00 -6.20 281.20 2255 ---- ---- ---- ---- 278.00 -6.20 284.20 2260 ---- ---- ---- ---- 281.00 -6.30 287.30 2265 ---- ---- ---- ---- 284.10 -6.20 290.30 2270 ---- ---- ---- ---- 287.10 -6.30 293.40 2275 ---- ---- ---- ---- 290.30 -6.30 296.60 2280 ---- ---- ---- ---- 293.40 -6.40 299.80 2285 ---- ---- ---- ---- 296.60 -6.40 303.00 2290 ---- ---- ---- ---- 299.80 -6.40 306.20 2295 ---- ---- ---- ---- 303.00 -6.50 309.50 2300 ---- ---- ---- ---- 306.30 -6.50 312.80 2305 ---- ---- ---- ---- 309.50 -6.60 316.10 2310 ---- ---- ---- ---- 312.90 -6.50 319.40 2315 ---- ---- ---- ---- 316.20 -6.60 322.80 2320 ---- ---- ---- ---- 319.60 -6.60 326.20 2325 ---- ---- ---- ---- 323.00 -6.60 329.60 2330 ---- ---- ---- ---- 326.40 -6.70 333.10 2335 ---- ---- ---- ---- 329.80 -6.80 336.60 2340 ---- ---- ---- ---- 333.30 -6.70 340.00 2345 ---- ---- ---- ---- 336.70 -6.90 343.60 2350 ---- ---- ---- ---- 340.20 -6.90 347.10 2355 ---- ---- ---- ---- 343.70 -6.90 350.60 2360 ---- ---- ---- ---- 347.30 -6.90 354.20 2365 ---- ---- ---- ---- 350.80 -6.90 357.70 2370 ---- ---- ---- ---- 354.40 -6.90 361.30 2375 ---- ---- ---- ---- 357.90 -7.00 364.90 2380 ---- ---- ---- ---- 361.50 -7.00 368.50 2385 ---- ---- ---- ---- 365.10 -7.10 372.20 2390 ---- ---- ---- ---- 368.70 -7.10 375.80 2395 ---- ---- ---- ---- 372.30 -7.20 379.50 2400 ---- ---- ---- ---- 375.90 -7.20 383.10 2405 ---- ---- ---- ---- 379.60 -7.20 386.80 2410 ---- ---- ---- ---- 383.20 -7.30 390.50 2415 ---- ---- ---- ---- 386.90 -7.20 394.10 2420 ---- ---- ---- ---- 390.50 -7.30 397.80 2425 ---- ---- ---- ---- 394.20 -7.30 401.50 2430 ---- ---- ---- ---- 397.90 -7.40 405.30 2435 ---- ---- ---- ---- 401.60 -7.40 409.00 2440 ---- ---- ---- ---- 405.30 -7.40 412.70 2445 ---- ---- ---- ---- 409.00 -7.50 416.50 2450 ---- ---- ---- ---- 412.80 -7.40 420.20 2455 ---- ---- ---- ---- 416.50 -7.50 424.00 2460 ---- ---- ---- ---- 420.30 -7.50 427.80 2465 ---- ---- ---- ---- 424.00 -7.60 431.60 2470 ---- ---- ---- ---- 427.80 -7.60 435.40 2475 ---- ---- ---- ---- 431.60 -7.60 439.20 2480 ---- ---- ---- ---- 435.40 -7.60 443.00 2485 ---- ---- ---- ---- 439.20 -7.60 446.80 2490 ---- ---- ---- ---- 443.00 -7.70 450.70 2495 ---- ---- ---- ---- 446.80 -7.70 454.50 2500 ---- ---- ---- ---- 450.60 -7.80 458.40 2505 ---- ---- ---- ---- 454.40 -7.80 462.20 2510 ---- ---- ---- ---- 458.30 -7.80 466.10 2515 ---- ---- ---- ---- 462.10 -7.90 470.00 2520 ---- ---- ---- ---- 466.00 -7.90 473.90 2525 ---- ---- ---- ---- 469.90 -7.90 477.80 2530 ---- ---- ---- ---- 473.70 -8.00 481.70 2540 ---- ---- ---- ---- 481.50 -8.00 489.50 2550 ---- ---- ---- ---- 489.30 -8.10 497.40 2560 ---- ---- ---- ---- 497.20 -8.10 505.30 2570 ---- ---- ---- ---- 505.10 -8.10 513.20 2575 ---- ---- ---- ---- 509.00 -8.20 517.20 2580 ---- ---- ---- ---- 513.00 -8.20 521.20 2590 ---- ---- ---- ---- 520.90 -8.30 529.20 2600 ---- ---- ---- ---- 528.90 -8.30 537.20 2610 ---- ---- ---- ---- 536.90 -8.40 545.30 2625 ---- ---- ---- ---- 549.00 -8.40 557.40 2650 ---- ---- ---- ---- 569.30 -8.50 577.80 2675 ---- ---- ---- ---- 589.70 -8.70 598.40 2700 ---- ---- ---- ---- 610.30 -8.80 619.10 2725 ---- ---- ---- ---- 631.10 -8.90 640.00 2750 ---- ---- ---- ---- 652.00 -9.00 661.00 2775 ---- ---- ---- ---- 673.10 -9.10 682.20 2800 ---- ---- ---- ---- 694.40 -9.20 703.60 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1630 ---- ---- ---- 194.60A 215.20 ---- ---- 1635 ---- 213.00B 189.60A 212.90B 210.20 +13.30 196.90 1640 ---- 208.00B 184.60A 208.00B 205.20 +13.30 191.90 1645 ---- 203.00B 179.60A 203.00B 200.20 +13.30 186.90 1650 ---- 198.00B 174.60A 198.00B 195.20 +13.30 181.90 1655 ---- 193.00B 169.60A 193.00B 190.20 +13.30 176.90 1660 ---- 188.00B 164.60A 188.00B 185.20 +13.30 171.90 1665 ---- 183.00B 159.60A 183.00B 180.20 +13.30 166.90 1670 ---- 178.00B 154.60A 178.00B 175.20 +13.30 161.90 1675 ---- 173.00B 149.50A 173.00B 170.20 +13.30 156.90 1680 ---- 168.00B 144.60A 168.00B 165.20 +13.30 151.90 1685 ---- 163.00B 139.60A 163.00B 160.20 +13.30 146.90 1690 ---- 158.00B 134.50A 158.00B 155.20 +13.30 141.90 1695 ---- 153.00B 129.50A 153.00B 150.20 +13.30 136.90 1700 ---- 148.00B 123.80A 148.00B 145.20 +13.30 131.90 1705 ---- 143.00B 119.50A 143.00B 140.20 +13.30 126.90 1 1710 ---- 138.00B 114.40A 138.00B 135.20 +13.30 121.90 1715 ---- 133.00B 108.80A 133.00B 130.20 +13.30 116.90 1720 ---- 128.00B 103.80A 128.00B 125.20 +13.30 111.90 1725 ---- 123.00B 98.80A 123.00B 120.20 +13.30 106.90 1 1730 ---- 117.90B 93.80A 117.90B 115.20 +13.30 101.90 1 1735 ---- 113.00B 88.80A 113.00B 110.20 +13.30 96.90 1 1740 ---- 108.00B 83.80A 108.00B 105.20 +13.30 91.90 1 1745 ---- 103.00B 78.80A 103.00B 100.20 +13.30 86.90 2 1750 ---- 98.00B 73.80A 98.00B 95.20 +13.30 81.90 1 1755 ---- 93.00B 68.80A 93.00B 90.20 +13.30 76.90 1760 ---- 88.00B 63.80A 88.00B 85.20 +13.30 71.90 2 2 1765 ---- 83.00B 58.90A 83.00B 80.20 +13.20 67.00 1 1 1770 ---- 78.00B 53.90A 78.00B 75.20 +13.20 62.00 1 1 1775 ---- 73.00B 48.90A 72.90B 70.20 +13.10 57.10 3 1780 44.90 68.00B 43.90A 67.90B 65.20 +13.10 1 52.10 1785 ---- 63.00B 38.90A 63.00B 60.20 +13.00 47.20 1790 ---- 58.00B 34.00A 58.00B 55.20 +12.90 42.30 1795 ---- 53.60B 29.10A 53.60B 50.20 +12.70 37.50 1800 27.00 48.70B 24.30A 48.70B 45.20 +12.50 20 32.70 1805 ---- 43.70B 19.50A 43.70B 40.20 +12.10 28.10 1810 ---- 38.70B 15.10A 38.70B 35.20 +11.60 23.60 1815 22.20 33.70B 10.90A 21.70A 30.20 +10.90 10 19.30 2 11 1820 19.20 28.70B 7.30A 28.70B 25.20 +9.90 36 15.30 12 31 1825 15.10 23.70B 4.50A 23.70B 20.20 +8.50 24 11.70 15 24 1830 10.10 18.70B 2.60 18.70B 15.20 +6.60 248 8.60 55 47 1835 8.50 13.70B 1.40A 8.00A 10.20 +4.10 131 6.10 177 61 1840 5.20 8.90 .80A 4.80A 5.20 +1.00 674 4.20 185 161 1845 3.20 4.50B .30 1.10B .20 -2.60 1432 2.80 1213 814 1850 2.10 2.60 .10 .10 .00 -1.80 1182 1.80 436 409 1855 .90 1.60B .10 .10A .00 -1.20 253 1.20 149 149 1860 1.00 1.00 .10 .10 .00 -.80 218 .80 467 434 1865 .60 .60 .10 .10 .00 -.50 20 .50 125 261 1870 .40 .40 .10 .10 .00 -.40 60 .40 91 170 1875 .40 .40 .10 .10 .00 -.30 25 .30 71 736 1880 .30 .30 .10 .10 .00 -.20 30 .20 47 173 1885 .30 .30 .10 .10 .00 -.20 44 .20 147 181 1890 .10 .10 .10 .10 .00 -.20 42 .20 117 307 1895 .20 .20 .10A .10A .00 -.20 4 .20 308 395 1900 .20 .20 .10 .10 .00 -.20 81 .20 64 653 1905 ---- ---- .10A .10A .00 -.20 .20 40 299 1910 .10 .10 .10 .10 .00 -.20 1 .20 120 430 1915 ---- ---- .10A .10A .00 -.20 .20 10 505 1920 .10 .10 .10 .10 .00 -.20 10 .20 70 293 1925 .10 .10 .10 .10 .00 -.20 12 .20 64 236 1930 .10 .10 .10 .10 .00 -.20 1 .20 242 751 1935 .10 .10 .10 .10 .00 -.10 6 .10 14 233 1940 .10 .10 .10 .10 .00 -.10 1 .10 37 228 1945 .10 .10 .10 .10 .00 -.10 1 .10 10 108 1950 ---- ---- ---- ---- .00 -.10 3 .10 5 664 1955 ---- ---- ---- ---- .00 -.10 2 .10 37 444 1960 ---- ---- ---- ---- .00 -.10 .10 44 309 1965 ---- ---- ---- ---- .00 -.10 .10 267 1970 ---- ---- ---- ---- .00 -.10 .10 72 158 1975 ---- ---- ---- ---- .00 -.10 1 .10 1 446 1980 ---- ---- ---- ---- .00 -.10 .10 28 214 1985 ---- ---- ---- ---- .00 -.10 .10 21 203 1990 ---- ---- ---- ---- .00 -.10 .10 28 124 1995 ---- ---- ---- ---- .00 -.10 .10 39 131 2000 ---- ---- ---- ---- .00 -.10 .10 38 225 2005 ---- ---- ---- ---- .00 -.10 .10 65 146 2010 ---- ---- ---- ---- .00 -.10 .10 109 2015 ---- ---- ---- ---- .00 -.10 .10 75 2020 ---- ---- ---- ---- .00 -.10 .10 236 2025 ---- ---- ---- ---- .00 -.10 .10 138 2030 ---- ---- ---- ---- .00 -.10 .10 7 2035 ---- ---- ---- ---- .00 -.10 .10 500 2040 ---- ---- ---- ---- .00 -.10 .10 3 2045 ---- ---- ---- ---- .00 -.10 .10 7 2050 ---- ---- ---- ---- .00 -.10 .10 178 2055 ---- ---- ---- ---- .00 -.10 .10 36 2060 ---- ---- ---- ---- .00 -.10 .10 300 2065 ---- ---- ---- ---- .00 -.10 .10 1 2070 ---- ---- ---- ---- .00 -.10 .10 39 2075 ---- ---- ---- ---- .00 -.10 .10 19 2080 ---- ---- ---- ---- .00 -.10 15 .10 15 2085 ---- ---- ---- ---- .00 -.10 .10 19 2090 ---- ---- ---- ---- .00 -.10 .10 1 2095 ---- ---- ---- ---- .00 -.10 .10 16 2100 ---- ---- ---- ---- .00 -.10 .10 56 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 5 2130 ---- ---- ---- ---- .00 -.10 .10 28 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 19 2145 ---- ---- ---- ---- .00 -.10 .10 5 2150 ---- ---- ---- ---- .00 -.10 .10 20 2155 ---- ---- ---- ---- .00 -.10 .10 28 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 580 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options PUT 1630 ---- ---- ---- .10A .00 ---- ---- 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 70 1665 ---- ---- ---- ---- .00 -.10 .10 50 1670 ---- ---- ---- ---- .00 -.10 .10 29 1675 ---- ---- ---- ---- .00 -.10 .10 28 1680 ---- ---- ---- ---- .00 -.10 .10 20 1685 ---- ---- ---- ---- .00 -.10 .10 50 1690 ---- ---- ---- ---- .00 -.10 .10 56 1695 ---- ---- ---- ---- .00 -.10 .10 143 1700 .10 .10 .10 .10 .00 -.10 50 .10 201 1705 .10 .10 .10 .10 .00 -.10 50 .10 224 1710 ---- ---- ---- ---- .00 -.10 .10 50 92 1715 .10 .10 .10 .10 .00 -.10 50 .10 137 1720 ---- ---- ---- ---- .00 -.10 .10 116 1725 ---- ---- ---- ---- .00 -.10 .10 50 94 1730 ---- ---- ---- ---- .00 -.10 .10 50 161 1735 ---- ---- ---- ---- .00 -.10 .10 70 188 1740 .10 .10 .10 .10 .00 -.10 51 .10 84 203 1745 .10 .10 .10 .10 .00 -.10 54 .10 111 158 1750 .10 .10 .10 .10 .00 -.10 91 .10 203 644 1755 .10 .10 .10 .10 .00 -.10 1 .10 16 78 1760 .10 .10 .10 .10 .00 -.10 52 .10 269 249 1765 .20 .20 .10 .10 .00 -.20 55 .20 110 182 1770 .10 .10 .10 .10 .00 -.20 1 .20 112 163 1775 .10 .10 .10 .10 .00 -.30 32 .30 94 485 1780 ---- ---- .10A .10A .00 -.30 2 .30 36 124 1785 .20 .20 .10 .10 .00 -.40 32 .40 47 50 1790 .20 .20 .10 .10 .00 -.50 31 .50 153 244 1795 .50 .50 .10 .10A .00 -.70 51 .70 50 399 1800 .60 .90 .10 .10 .00 -.90 269 .90 132 1173 1805 .80 1.30 .10A .10A .00 -1.30 148 1.30 30 78 1810 1.30 1.60B .10 .10 .00 -1.80 135 1.80 240 212 1815 1.50 3.00 .10 .10 .00 -2.50 1245 2.50 1377 823 1820 2.00 4.10B .10 .10 .00 -3.50 406 3.50 336 379 1825 4.00 6.50B .10 .10 .00 -4.90 412 4.90 884 302 1830 4.80 9.10B .10 .10 .00 -6.80 345 6.80 153 295 1835 6.70 12.50B .10 .10 .00 -9.30 527 9.30 73 129 1840 9.50 16.80B .10A .10A .00 -12.40 251 12.40 142 343 1845 12.00 21.50B .10A .40B .00 -16.00 323 16.00 16 384 1850 13.10 26.40B 2.70A 4.10A 4.80 -15.20 54 20.00 6 445 1855 8.00 31.40B 6.70A 12.10B 9.80 -14.60 28 24.40 2 111 1860 27.10 36.30B 11.40A 16.80B 14.80 -14.20 11 29.00 2 109 1865 27.10 41.30B 16.40A 21.60B 19.80 -13.90 4 33.70 1 219 1870 33.00 46.30B 21.40A 21.40A 24.80 -13.80 4 38.60 226 1875 36.80 51.30B 26.40A 27.10A 29.80 -13.70 7 43.50 12 841 1880 46.50 56.30B 31.40A 34.20A 34.80 -13.60 4 48.40 172 1885 50.70 61.30B 36.40A 39.70A 39.80 -13.60 8 53.40 602 1890 ---- 66.30B 41.40A 41.40A 44.80 -13.60 1 58.40 710 1895 ---- 71.20B 47.00A 47.00A 49.80 -13.60 63.40 164 1900 64.00 76.30B 51.40A 76.30B 54.80 -13.60 3 68.40 397 1905 67.60 81.20B 57.00A 57.00A 59.80 -13.60 6 73.40 117 1910 ---- 86.20B 62.00A 62.00A 64.80 -13.60 78.40 282 1915 78.90 91.20B 67.10A 91.20B 69.80 -13.60 1 83.40 192 1920 ---- 95.60B 72.10A 72.10A 74.80 -13.60 88.40 182 1925 ---- 101.20B 77.00A 77.00A 79.80 -13.60 93.40 111 1930 82.60 105.60B 82.10A 86.60B 84.80 -13.60 1 98.40 1 92 1935 ---- 110.60B 87.00A 87.00A 89.80 -13.50 103.30 245 1940 ---- 115.60B 92.00A 92.00A 94.80 -13.50 108.30 59 1945 ---- 120.40B 97.00A 97.00A 99.80 -13.50 113.30 40 1950 110.60 125.60B 102.00A 106.60B 104.80 -13.50 2 118.30 23 1955 ---- 130.40B 107.00A 107.00A 109.80 -13.50 123.30 1 6 1960 ---- 135.40B 112.00A 112.00A 114.80 -13.50 128.30 7 1965 ---- 140.40B 117.00A 117.00A 119.80 -13.50 133.30 2 1970 ---- 145.40B 122.00A 122.00A 124.80 -13.50 138.30 1 1975 ---- 150.40B 127.00A 127.00A 129.80 -13.50 143.30 1980 ---- 155.40B 132.00A 132.00A 134.80 -13.50 148.30 1985 ---- 160.40B 137.00A 137.00A 139.80 -13.50 153.30 2 1990 ---- 165.40B 141.90A 141.90A 144.80 -13.50 158.30 1995 ---- 170.40B 146.90A 146.90A 149.80 -13.50 163.30 2000 ---- 175.40B 151.90A 151.90A 154.80 -13.50 168.30 2005 ---- 180.40B 156.90A 156.90A 159.80 -13.50 173.30 1 2010 ---- 185.40B 162.00A 162.00A 164.80 -13.50 178.30 2015 ---- 190.40B 166.90A 166.90A 169.80 -13.50 183.30 2020 ---- 195.40B 171.90A 171.90A 174.80 -13.50 188.30 2025 ---- 200.40B 177.00A 177.00A 179.80 -13.50 193.30 2030 ---- 205.40B 182.00A 182.00A 184.80 -13.50 198.30 2035 ---- 210.40B 187.00A 187.00A 189.80 -13.50 203.30 2040 ---- 215.40B 191.90A 191.90A 194.80 -13.50 208.30 2045 ---- 220.40B 196.90A 196.90A 199.80 -13.50 213.30 2050 ---- 225.40B 202.00A 202.00A 204.80 -13.50 218.30 2055 ---- 230.40B 207.00A 207.00A 209.80 -13.50 223.30 2060 ---- 235.40B 212.00A 212.00A 214.80 -13.50 228.30 2065 ---- 240.40B 217.00A 217.00A 219.80 -13.50 233.30 2070 ---- 245.40B 222.00A 222.00A 224.80 -13.50 238.30 2075 ---- 250.40B 227.00A 227.00A 229.80 -13.50 243.30 2080 ---- 255.40B 232.00A 232.00A 234.80 -13.50 248.30 2085 ---- 260.40B 237.00A 237.00A 239.80 -13.50 253.30 2090 ---- 265.40B 242.00A 242.00A 244.80 -13.50 258.30 2095 ---- 270.40B 247.00A 247.00A 249.80 -13.50 263.30 2100 ---- 275.40B 252.00A 252.00A 254.80 -13.50 268.30 2105 ---- 280.40B 257.00A 257.00A 259.80 -13.50 273.30 2110 ---- 285.40B 262.00A 262.00A 264.80 -13.50 278.30 2115 ---- 290.40B 267.00A 267.00A 269.80 -13.50 283.30 2120 ---- 295.40B 272.00A 272.00A 274.80 -13.50 288.30 2125 ---- 300.40B 276.90A 276.90A 279.80 -13.50 293.30 2130 ---- 305.40B 282.00A 282.00A 284.80 -13.50 298.30 2135 ---- 310.40B 287.00A 287.00A 289.80 -13.50 303.30 2140 ---- 315.40B 291.90A 291.90A 294.80 -13.50 308.30 2145 ---- 320.40B 297.00A 297.00A 299.80 -13.50 313.30 2150 ---- 325.40B 301.90A 301.90A 304.80 -13.50 318.30 2155 ---- 330.40B 307.00A 307.00A 309.80 -13.50 323.30 2160 ---- 335.40B 312.00A 312.00A 314.80 -13.50 328.30 2165 ---- 340.40B 317.00A 317.00A 319.80 -13.50 333.30 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1630 ---- ---- ---- 193.90A 215.20 ---- ---- 1635 ---- 213.70B 188.90A 213.70B 210.20 +13.30 196.90 1640 ---- 208.70B 183.90A 208.70B 205.20 +13.30 191.90 1645 ---- 203.70B 178.90A 203.70B 200.30 +13.40 186.90 1650 ---- 198.70B 174.00A 198.70B 195.30 +13.40 181.90 1655 ---- 193.70B 169.00A 193.70B 190.30 +13.30 177.00 1660 ---- 188.70B 164.00A 188.70B 185.30 +13.30 172.00 1665 ---- 183.70B 159.00A 183.70B 180.30 +13.30 167.00 1670 ---- 178.70B 154.00A 178.70B 175.30 +13.30 162.00 1675 ---- 173.70B 149.00A 173.70B 170.30 +13.30 157.00 1680 ---- 168.70B 144.10A 168.70B 165.30 +13.30 152.00 1685 ---- 163.70B 139.10A 163.70B 160.30 +13.20 147.10 1 1690 ---- 158.80B 134.10A 158.80B 155.30 +13.20 142.10 1695 ---- 153.80B 129.10A 153.80B 150.30 +13.20 137.10 1700 ---- 148.80B 124.20A 148.80B 145.40 +13.30 132.10 1705 ---- 143.80B 119.20A 143.80B 140.40 +13.20 127.20 1 1710 ---- 138.80B 114.30A 138.80B 135.40 +13.20 122.20 1715 ---- 133.80B 109.30A 133.80B 130.40 +13.10 117.30 1720 ---- 128.80B 104.40A 128.80B 125.40 +13.10 112.30 1725 ---- 123.90B 99.40A 123.90B 120.40 +13.00 107.40 1730 ---- 118.90B 94.50A 118.90B 115.50 +13.00 102.50 1735 ---- 113.90B 89.60A 113.90B 110.50 +12.90 97.60 1740 ---- 109.00B 84.80A 109.00B 105.50 +12.80 92.70 1745 ---- 104.00B 79.90A 104.00B 100.60 +12.80 87.80 1750 ---- 99.10B 75.10A 99.10B 95.60 +12.70 82.90 1755 ---- 94.10B 70.30A 94.10B 90.70 +12.60 78.10 1760 ---- 89.20B 65.50A 89.20B 85.70 +12.40 73.30 1765 ---- 84.30B 60.80A 84.30B 80.80 +12.20 68.60 1770 ---- 79.40B 56.20A 79.40B 75.90 +12.00 63.90 1775 ---- 74.50B 51.60A 74.50B 71.10 +11.90 59.20 1780 ---- 69.60B 47.10A 69.60B 66.30 +11.70 54.60 1785 ---- 64.80B 42.70A 64.80B 61.50 +11.40 50.10 1790 ---- 60.10B 38.50A 60.10B 56.70 +11.00 45.70 1795 ---- 55.40B 34.30A 55.40B 52.00 +10.60 41.40 1800 ---- 50.80B 30.40A 50.80B 47.40 +10.20 37.20 1805 ---- 46.20B 26.60A 46.20B 42.90 +9.70 33.20 1810 ---- 41.70B 23.10A 41.70B 38.50 +9.10 29.40 1815 ---- 37.40B 19.90A 37.40B 34.30 +8.50 25.80 3 1820 24.90 33.20B 16.90A 24.40A 30.20 +7.80 12 22.40 7 1825 20.50 29.30B 14.20A 24.70A 26.40 +7.20 232 19.20 1830 13.00 25.50B 11.80A 11.80A 22.70 +6.30 3 16.40 2 6 1835 10.50 21.90B 9.60A 18.00A 19.40 +5.60 38 13.80 1 29 1840 14.30 18.60B 7.80A 16.60B 16.40 +4.90 53 11.50 12 85 1845 11.50 15.70B 6.30 12.50A 13.60 +4.00 71 9.60 12 81 1850 9.70 13.10B 5.10A 11.50 11.30 +3.50 760 7.80 14 112 1855 7.30 10.80B 4.10A 10.00B 9.20 +2.80 153 6.40 6 49 1860 6.60 8.80B 3.20A 7.50B 7.50 +2.30 29 5.20 8 121 1865 3.00 7.20B 2.60A 5.50A 6.00 +1.80 246 4.20 6 280 1870 3.80 5.80B 2.10A 4.80B 4.90 +1.50 290 3.40 84 85 1875 3.40 4.60B 1.80A 3.90B 3.90 +1.20 238 2.70 8 113 1880 2.60 3.70B 1.50A 3.30B 3.10 +.90 237 2.20 4 92 1885 2.20 2.90B 1.30A 2.00A 2.50 +.70 55 1.80 1 97 1890 2.30 2.30 1.10A 1.90A 2.10 +.70 70 1.40 78 1895 1.40 2.00 1.00A 1.70B 1.70 +.50 143 1.20 1 364 1900 1.20 1.60 .80 1.30A 1.40 +.40 242 1.00 33 193 1905 ---- 1.20B ---- 1.20B 1.20 +.40 4 .80 2 26 1910 1.00 1.00 .90 1.00 1.00 +.30 190 .70 597 1915 .70 .90B .70 .80 .90 +.30 14 .60 96 1920 .70 .80B .60 .60 .70 +.20 5 .50 11 119 1925 .50 .60 .50 .60 .70 +.20 9 .50 3 181 1930 ---- .60B ---- .60B .60 +.20 2 .40 3 98 1935 .50 .50 .50 .50 .60 +.20 20 .40 1 27 1940 .50 .50 .50 .50 .50 +.10 1 .40 26 79 1945 ---- ---- ---- ---- .50 +.10 48 .40 1 62 1950 .30 .30 .30 .30 .50 +.10 12 .40 16 168 1955 ---- ---- ---- ---- .40 +.10 20 .30 6 132 1960 .30 .30 .30 .30 .40 +.10 89 .30 118 1965 ---- ---- ---- ---- .40 +.10 45 .30 53 1970 .20 .20 .20 .20 .30 .00 63 .30 4 37 1975 ---- ---- ---- ---- .30 .00 40 .30 10 83 1980 ---- ---- ---- ---- .30 .00 .30 32 1985 ---- ---- ---- ---- .30 .00 39 .30 21 1990 .20 .20 .20 .20 .30 .00 22 .30 1 59 1995 ---- ---- ---- ---- .20 .00 .20 34 2000 .20 .20 .10 .10 .20 .00 44 .20 20 2005 ---- ---- ---- ---- .20 .00 .20 3 87 2010 ---- ---- ---- ---- .20 .00 .20 75 2015 ---- ---- ---- ---- .20 .00 .20 24 2020 ---- ---- ---- ---- .20 .00 .20 41 2025 ---- ---- ---- ---- .20 .00 .20 14 2030 ---- ---- ---- ---- .20 .00 .20 6 2035 ---- ---- ---- ---- .20 .00 .20 5 2040 ---- ---- ---- ---- .20 .00 .20 5 2045 ---- ---- ---- ---- .10 -.10 .20 11 2050 ---- ---- ---- ---- .10 -.10 .20 41 2055 ---- ---- ---- ---- .10 -.10 .20 8 2060 ---- ---- ---- ---- .10 -.10 .20 2 2065 ---- ---- ---- ---- .10 -.10 .20 3 2070 ---- ---- .10A .10A .10 -.10 .20 2075 ---- ---- .10A .10A .10 -.10 .20 2 2080 ---- ---- .10A .10A .10 -.10 .20 2085 ---- ---- .10A .10A .10 -.10 .20 16 2090 ---- ---- .10A .10A .10 -.10 .20 1 2095 ---- ---- .10A .10A .10 -.10 .20 2100 .10 .10 .10 .10 .10 -.10 1 .20 40 2105 ---- ---- .10A .10A .10 -.10 .20 2110 ---- ---- .10A .10A .10 -.10 .20 2115 ---- ---- .10A .10A .10 -.10 .20 2120 ---- ---- .10A .10A .10 -.10 .20 2 2125 ---- ---- .10A .10A .10 -.10 .20 3 2130 ---- ---- .10A .10A .10 -.10 .20 2135 ---- ---- .10A .10A .10 -.10 .20 2140 ---- ---- .10A .10A .10 -.10 .20 15 2145 ---- ---- .10A .10A .10 -.10 .20 2150 ---- ---- .10A .10A .10 -.10 .20 2155 ---- ---- .10A .10A .10 -.10 .20 2160 ---- ---- .10A .10A .10 -.10 .20 2165 ---- ---- .10A .10A .10 -.10 .20 2 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1630 ---- ---- ---- .20A .10 ---- ---- 1635 ---- ---- .10A .10A .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 20 1645 ---- ---- ---- ---- .10 -.10 .20 1 1650 .20 .20 .20 .20 .20 -.10 250 .30 9 1655 ---- ---- .20A .20A .20 -.10 .30 5 1660 ---- ---- .20A .20A .20 -.10 4 .30 2 2 1665 ---- ---- .20A .20A .20 -.10 .30 1670 ---- ---- .20A .20A .20 -.10 .30 10 10 1675 .30 .30 .20A .20A .20 -.10 20 .30 9 1680 ---- ---- .20A .20A .20 -.10 3 .30 61 1685 ---- ---- .20A .20A .20 -.20 .40 1690 ---- ---- .20A .20A .20 -.20 4 .40 1695 ---- ---- .30A .30A .20 -.20 .40 2 1700 ---- ---- .30A .30A .20 -.20 .40 4 25 1705 ---- ---- .30A .30A .30 -.20 .50 1 4 1710 .40 .40 .20 .20 .30 -.20 62 .50 27 39 1715 ---- ---- .30A .30A .30 -.30 10 .60 1 25 1720 ---- ---- .20A .20A .30 -.30 20 .60 13 1725 .30 .30 .30 .30 .30 -.40 40 .70 4 79 1730 .30 .30 .30 .30 .30 -.50 46 .80 1735 ---- ---- .40A .40A .40 -.40 93 .80 1 1 1740 .50 .50 .30A .30A .40 -.60 13 1.00 3 6 1745 .60 .60 .30 .30 .40 -.70 68 1.10 24 48 1750 1.10 1.10 .50 .50 .50 -.70 559 1.20 24 49 1755 .90 .90 .60A .60A .50 -.90 82 1.40 1 1 1760 1.30 1.70B .60 .60 .60 -1.00 27 1.60 3 110 1765 1.60 2.00B .70A .70A .70 -1.10 5 1.80 1 16 1770 ---- 2.30B .80A .80A .80 -1.30 71 2.10 11 22 1775 .90 2.70B .90 .90 .90 -1.60 17 2.50 10 12 1780 2.30 3.30B 1.10 1.10 1.10 -1.80 39 2.90 5 47 1785 ---- 3.90B 1.30A 1.30A 1.30 -2.00 31 3.30 6 1790 2.50 4.60B 1.50A 1.50A 1.60 -2.30 33 3.90 5 390 1795 2.20 5.50B 1.80A 1.80A 1.90 -2.70 30 4.60 151 254 1800 6.40 6.50B 2.10 2.30 2.30 -3.10 147 5.40 8 496 1805 7.00 7.80B 2.60A 2.80B 2.80 -3.60 9 6.40 155 1810 6.50 9.30B 3.10A 3.10A 3.40 -4.20 107 7.60 78 332 1815 7.60 11.00B 3.80A 3.80A 4.10 -4.90 378 9.00 9 204 1820 10.10 13.00B 4.60A 4.90A 5.00 -5.60 32 10.60 11 137 1825 6.00 15.30B 5.60A 5.60A 6.20 -6.30 20 12.50 8 45 1830 13.50 17.90B 6.80A 7.90B 7.60 -7.00 126 14.60 6 221 1835 15.30 20.70B 8.30 8.80A 9.20 -7.80 82 17.00 3 105 1840 15.50 23.80B 10.20 10.20A 11.20 -8.50 45 19.70 7 415 1845 15.00 27.30B 12.20 14.30B 13.40 -9.30 3 22.70 5 177 1850 15.40 31.00B 14.70A 17.00B 16.10 -9.90 11 26.00 125 1855 ---- 35.00B 17.30A 17.30A 19.00 -10.60 29.60 1 206 1860 23.50 39.20B 20.40A 20.40A 22.30 -11.00 4 33.30 321 1865 ---- 43.60B 23.70A 23.70A 25.80 -11.50 37.30 316 1870 29.50 48.10B 27.30A 31.40B 29.60 -11.90 1 41.50 187 1875 ---- 52.70B 31.10A 31.10A 33.70 -12.20 45.90 12 46 1880 36.80 57.50B 35.20A 35.80A 37.90 -12.40 1 50.30 41 1885 51.90 62.30B 39.40A 39.40A 42.30 -12.60 1 54.90 6 1890 ---- 67.10B 43.90A 43.90A 46.80 -12.80 59.60 75 1895 ---- 71.90B 48.40A 48.40A 51.40 -12.90 64.30 13 1900 ---- 76.80B 53.00A 53.00A 56.10 -13.00 69.10 57 1905 68.20 81.80B 57.70A 57.70A 60.90 -13.10 1 74.00 16 1910 ---- 86.70B 62.50A 62.50A 65.70 -13.10 78.80 36 1915 ---- 91.70B 67.40A 67.40A 70.60 -13.10 83.70 27 1920 ---- 96.60B 72.20A 72.20A 75.50 -13.20 88.70 121 1925 78.40 101.60B 77.10A 82.60B 80.40 -13.20 1 93.60 12 1930 ---- 106.60B 82.00A 82.00A 85.30 -13.30 98.60 1 76 1935 ---- 111.50B 87.00A 87.00A 90.30 -13.20 103.50 4 1940 ---- 116.50B 91.90A 91.90A 95.20 -13.30 108.50 9 26 1945 ---- 121.50B 96.80A 96.80A 100.20 -13.30 113.50 11 1950 ---- 126.50B 101.80A 101.80A 105.20 -13.30 118.50 24 1955 ---- 131.40B 106.80A 106.80A 110.20 -13.30 123.50 10 1960 ---- 136.40B 111.70A 111.70A 115.10 -13.30 128.40 10 1965 ---- 141.40B 116.70A 116.70A 120.10 -13.30 133.40 2 1970 ---- 146.40B 121.70A 121.70A 125.10 -13.30 138.40 1975 ---- 151.40B 126.60A 126.60A 130.00 -13.40 143.40 1980 ---- 156.40B 131.60A 131.60A 135.00 -13.40 148.40 9 9 1985 ---- 161.40B 136.60A 136.60A 140.00 -13.40 153.40 1990 ---- 166.40B 141.60A 141.60A 145.00 -13.40 158.40 1 1995 ---- 171.30B 146.60A 146.60A 150.00 -13.30 163.30 2000 ---- 176.30B 151.60A 151.60A 154.90 -13.40 168.30 2005 ---- 181.30B 156.50A 156.50A 159.90 -13.40 173.30 2010 ---- 186.30B 161.50A 161.50A 164.90 -13.40 178.30 2015 ---- 191.30B 166.50A 166.50A 169.90 -13.40 183.30 2020 ---- 196.30B 171.50A 171.50A 174.90 -13.40 188.30 2025 ---- 201.30B 176.50A 176.50A 179.90 -13.40 193.30 2030 ---- 206.30B 181.50A 181.50A 184.90 -13.40 198.30 2035 ---- 211.30B 186.50A 186.50A 189.90 -13.40 203.30 2040 ---- 216.30B 191.50A 191.50A 194.90 -13.40 208.30 2045 ---- 221.30B 196.50A 196.50A 199.90 -13.40 213.30 2050 ---- 226.30B 201.40A 201.40A 204.80 -13.50 218.30 2055 ---- 231.30B 206.40A 206.40A 209.80 -13.50 223.30 2060 ---- 236.30B 211.40A 211.40A 214.80 -13.50 228.30 2065 ---- 241.20B 216.40A 216.40A 219.80 -13.50 233.30 2070 ---- 246.30B 221.40A 221.40A 224.80 -13.50 238.30 2075 ---- 251.30B 226.40A 226.40A 229.80 -13.50 243.30 2080 ---- 256.20B 231.40A 231.40A 234.80 -13.50 248.30 2085 ---- 261.20B 236.40A 236.40A 239.80 -13.40 253.20 2090 ---- 266.20B 241.40A 241.40A 244.80 -13.40 258.20 2095 ---- 270.60B 246.40A 246.40A 249.80 -13.40 263.20 2100 ---- 276.20B 251.40A 251.40A 254.80 -13.40 268.20 2105 ---- 280.40B 256.40A 256.40A 259.80 -13.40 273.20 2110 ---- 285.40B 261.40A 261.40A 264.80 -13.40 278.20 2115 ---- 290.40B 266.40A 266.40A 269.80 -13.40 283.20 2120 ---- 295.40B 271.40A 271.40A 274.80 -13.40 288.20 2125 ---- 300.60B 276.40A 276.40A 279.80 -13.40 293.20 2130 ---- 305.40B 282.10A 282.10A 284.80 -13.40 298.20 2135 ---- 310.40B 287.10A 287.10A 289.80 -13.40 303.20 2140 ---- 315.40B 292.10A 292.10A 294.80 -13.40 308.20 2145 ---- 320.40B 297.00A 297.00A 299.80 -13.40 313.20 2150 ---- 325.40B 301.40A 301.40A 304.80 -13.40 318.20 2155 ---- 330.40B 307.00A 307.00A 309.80 -13.40 323.20 2160 ---- 335.40B 312.10A 312.10A 314.80 -13.40 328.20 2165 ---- 340.40B 317.10A 317.10A 319.80 -13.40 333.20 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1630 ---- ---- ---- 194.00A 215.30 ---- ---- 1635 ---- 213.70B 189.10A 213.70B 210.30 +13.30 197.00 1640 ---- 208.70B 184.10A 208.70B 205.30 +13.30 192.00 1645 ---- 203.80B 179.10A 203.80B 200.30 +13.30 187.00 1650 ---- 198.80B 174.10A 198.80B 195.30 +13.20 182.10 1655 ---- 193.80B 169.20A 193.80B 190.40 +13.30 177.10 1660 ---- 188.80B 164.20A 188.80B 185.40 +13.30 172.10 1665 ---- 183.80B 159.20A 183.80B 180.40 +13.30 167.10 1670 ---- 178.80B 154.30A 178.80B 175.40 +13.20 162.20 1675 ---- 173.90B 149.30A 173.90B 170.40 +13.20 157.20 1680 ---- 168.90B 144.40A 168.90B 165.50 +13.20 152.30 1685 ---- 163.90B 139.40A 163.90B 160.50 +13.20 147.30 1690 ---- 158.90B 134.50A 158.90B 155.50 +13.10 142.40 1 1695 ---- 154.00B 129.50A 154.00B 150.60 +13.20 137.40 1700 ---- 149.00B 124.60A 149.00B 145.60 +13.10 132.50 1705 ---- 144.00B 119.70A 144.00B 140.60 +13.10 127.50 1710 ---- 139.10B 114.80A 139.10B 135.70 +13.10 122.60 1715 ---- 134.10B 109.90A 134.10B 130.70 +13.00 117.70 1720 ---- 129.20B 105.00A 129.20B 125.80 +13.00 112.80 1725 ---- 124.20B 100.20A 124.20B 120.90 +13.00 107.90 1730 ---- 119.30B 95.30A 119.30B 115.90 +12.80 103.10 1735 ---- 114.30B 90.50A 114.30B 111.00 +12.80 98.20 1740 ---- 109.40B 85.80A 109.40B 106.10 +12.70 93.40 1745 ---- 104.50B 81.00A 104.50B 101.20 +12.60 88.60 1750 ---- 99.60B 76.40A 99.60B 96.30 +12.40 83.90 1755 ---- 94.80B 71.70A 94.80B 91.40 +12.20 79.20 1760 ---- 90.00B 67.10A 90.00B 86.60 +12.10 74.50 1765 82.40 85.10B 62.60A 79.70A 81.80 +11.90 1 69.90 1770 ---- 80.30B 58.20A 80.30B 77.00 +11.60 65.40 1775 ---- 75.60B 53.80A 75.60B 72.30 +11.40 60.90 1780 ---- 71.00B 49.50A 71.00B 67.60 +11.10 56.50 1785 ---- 66.30B 45.40A 66.30B 63.00 +10.80 52.20 1 1790 ---- 61.80B 41.40A 61.80B 58.40 +10.30 48.10 1795 ---- 57.30B 37.60A 57.30B 54.00 +10.00 44.00 1800 35.80 52.80B 33.80A 52.80B 49.60 +9.50 2 40.10 2 1805 ---- 48.50B 30.30A 48.50B 45.30 +9.00 36.30 1810 ---- 44.30B 26.90A 44.30B 41.20 +8.50 32.70 1815 ---- 40.30B 23.80A 40.30B 37.30 +8.00 29.30 3 1820 ---- 36.40B 20.80A 36.40B 33.50 +7.40 26.10 1 1 1825 ---- 32.70B 18.10A 32.70B 29.90 +6.80 23.10 150 150 1830 17.50 29.10B 15.60A 29.10B 26.50 +6.20 3 20.30 1 1835 14.10 25.80B 13.40A 25.30B 23.30 +5.60 164 17.70 2 12 1840 ---- 22.70B 11.40A 22.70B 20.40 +5.00 10 15.40 1845 13.90 19.90B 9.70A 16.70A 17.70 +4.40 20 13.30 3 1850 12.60 17.30B 8.20A 12.30A 15.30 +3.90 164 11.40 52 1855 9.80 15.00B 6.90A 8.70A 13.20 +3.50 4 9.70 4 13 1860 6.30 12.80B 5.90A 12.80B 11.20 +3.00 20 8.20 63 1865 8.40 11.00B 4.90A 4.90A 9.60 +2.60 1 7.00 26 1870 7.10 9.40B 4.20A 9.40B 8.10 +2.20 103 5.90 76 1875 5.70 8.00B 3.50A 3.50A 6.90 +1.90 2 5.00 21 1880 6.80 6.80 3.00A 6.20B 5.80 +1.60 9 4.20 2 28 1885 3.90 5.70B 2.60A 5.70B 4.90 +1.40 10 3.50 9 35 1890 3.30 4.90 2.20A 4.00A 4.10 +1.10 109 3.00 3 55 1895 3.00 4.10B 1.90A 4.10B 3.50 +.90 2 2.60 9 29 1900 2.40 3.40B 1.70A 3.20B 3.00 +.80 32 2.20 100 114 1905 2.20 2.90B 1.50A 2.90B 2.60 +.70 52 1.90 162 1910 1.80 2.50B 1.30A 1.90A 2.20 +.60 103 1.60 2 6 1915 ---- 2.10B 1.20A 2.10B 1.90 +.50 1.40 10 1920 1.40 1.90B 1.10A 1.50 1.70 +.40 9 1.30 43 1925 ---- 1.60B 1.00A 1.60B 1.50 +.40 1.10 1 1930 ---- 1.40B .90A 1.40B 1.30 +.30 1.00 2 1935 1.20 1.30B 1.20 1.20 1.20 +.30 1 .90 1 3 1940 ---- 1.10B ---- 1.10B 1.10 +.30 .80 62 1945 ---- 1.00B .70A .70A 1.00 +.20 .80 2 29 1950 ---- .90B ---- .90B .90 +.20 1 .70 6 1955 ---- .80B ---- .80B .80 +.10 .70 2 1960 ---- .70B ---- .70B .80 +.20 .60 1 1965 ---- .70B ---- .70B .70 +.10 .60 8 1970 ---- .60B ---- .60B .70 +.20 .50 9 1975 ---- .60B ---- .60B .60 +.10 .50 22 1980 ---- ---- ---- ---- .60 +.10 .50 4 1985 ---- .50B ---- .50B .60 +.20 .40 18 1990 ---- .50B ---- .50B .60 +.20 .40 18 1995 ---- ---- ---- ---- .50 +.10 .40 37 2000 .30 .40B .30 .40B .50 +.10 1 .40 5 2005 ---- .40B ---- .40B .50 +.20 .30 4 2010 ---- .40B ---- ---- .40 +.10 5 .30 2 2015 ---- ---- ---- ---- .40 +.10 .30 2020 ---- ---- ---- ---- .40 +.10 .30 5 2025 ---- ---- ---- ---- .40 +.10 .30 50 2030 ---- ---- ---- ---- .40 +.10 .30 2035 ---- ---- ---- ---- .30 +.10 .20 5 2040 ---- ---- ---- ---- .30 +.10 .20 2045 ---- ---- ---- ---- .30 +.10 .20 2050 ---- ---- ---- ---- .30 +.10 .20 2055 ---- ---- ---- ---- .30 +.10 .20 2 16 2060 ---- ---- ---- ---- .30 +.10 .20 2065 ---- ---- ---- ---- .30 +.10 .20 2070 ---- ---- ---- ---- .30 +.10 .20 8 2075 ---- ---- ---- ---- .20 .00 .20 2080 ---- ---- ---- ---- .20 .00 .20 2 2085 ---- ---- ---- ---- .20 .00 .20 2090 ---- ---- ---- ---- .20 .00 .20 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 +.10 .10 2115 ---- ---- ---- ---- .20 +.10 .10 20 2120 ---- ---- ---- ---- .20 +.10 .10 2125 ---- ---- ---- ---- .20 +.10 .10 2130 ---- ---- ---- ---- .20 +.10 .10 2135 ---- ---- ---- ---- .20 +.10 .10 2140 ---- ---- ---- ---- .20 +.10 .10 2145 ---- ---- ---- ---- .20 +.10 .10 1 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options PUT 1630 ---- ---- ---- .30A .30 ---- ---- 1635 ---- ---- .30A .30A .30 -.10 .40 1640 ---- ---- .30A .30A .30 -.10 .40 1645 .50 .50 .40A .40A .30 -.10 13 .40 1650 ---- ---- .40A .40A .30 -.20 .50 1655 .30 .30 .30 .30 .30 -.20 12 .50 1660 ---- ---- .40A .40A .40 -.10 .50 1665 ---- ---- .40A .40A .40 -.20 .60 1670 ---- ---- .40A .40A .40 -.20 .60 74 1675 ---- ---- .50A .50A .40 -.20 .60 1680 ---- ---- .50A .50A .50 -.20 .70 1685 ---- ---- .50A .50A .50 -.20 .70 1690 ---- ---- .50A .50A .50 -.20 .70 1695 ---- ---- .60A .60A .50 -.30 .80 1700 ---- ---- .60A .60A .60 -.30 .90 1705 ---- ---- .60A .60A .60 -.30 .90 1710 ---- ---- .70A .70A .70 -.30 1.00 1715 ---- ---- .70A .70A .70 -.40 1.10 1720 ---- ---- .80A .80A .80 -.40 1.20 1725 ---- 1.40B .80A .80A .80 -.50 1.30 1730 ---- 1.50B .90A .90A .90 -.50 1.40 1 1 1735 ---- 1.70B .80A .80A .90 -.70 1.60 64 1740 .80 1.90B .80 .80 1.00 -.80 2 1.80 1745 ---- 2.20B 1.10A 1.10A 1.10 -.90 2.00 1750 ---- 2.50B 1.20A 1.20A 1.20 -1.00 2.20 1 1755 2.00 2.90B 1.30A 2.20B 1.40 -1.10 1 2.50 1760 2.50 3.30B 1.50A 1.50A 1.50 -1.30 3 2.80 101 103 1765 ---- 3.80B 1.70A 1.70A 1.70 -1.50 3.20 6 1770 3.50 4.40B 1.90A 1.90A 1.90 -1.80 5 3.70 1775 2.20 5.00B 2.10A 2.10A 2.20 -2.00 1 4.20 7 1780 4.40 5.80B 2.40A 4.50B 2.50 -2.30 7 4.80 1 2 1785 4.20 6.60B 2.80A 5.20B 2.90 -2.60 5 5.50 1 9 1790 ---- 7.70B 3.20A 3.20A 3.30 -3.00 6.30 20 1795 7.80 8.70B 3.60A 3.60A 3.80 -3.50 6 7.30 2 2 1800 5.20 10.00B 4.20A 4.20A 4.50 -3.90 6 8.40 2 172 1805 ---- 11.50B 4.90A 4.90A 5.20 -4.40 9.60 6 18 1810 10.10 13.10B 5.70A 10.70B 6.10 -4.90 7 11.00 1 8 1815 13.90 15.00B 6.60A 6.60A 7.10 -5.40 2 12.50 2 23 1820 ---- 17.10B 7.70A 7.70A 8.30 -6.00 101 14.30 120 1825 18.20 19.40B 9.00A 10.30B 9.70 -6.60 23 16.30 5 348 1830 15.50 21.90B 10.50A 10.50A 11.30 -7.20 105 18.50 3 24 1835 17.60 24.60B 12.20A 17.30B 13.20 -7.70 5 20.90 1 19 1840 26.50 27.60B 14.20A 23.90B 15.20 -8.40 17 23.60 2 10 1845 ---- 30.80B 16.40A 16.40A 17.50 -8.90 26.40 11 1850 ---- 34.20B 18.80A 18.80A 20.10 -9.40 29.50 4 31 1855 ---- 37.90B 21.50A 21.50A 22.90 -9.90 1 32.80 29 1860 ---- 41.80B 24.40A 24.40A 26.00 -10.40 36.40 4 17 1865 37.50 45.80B 27.50A 45.80B 29.30 -10.80 3 40.10 111 1870 38.30 50.10B 30.90A 31.20A 32.90 -11.10 5 44.00 1875 36.00 54.40B 34.50A 34.90A 36.60 -11.50 1 48.10 4 1880 ---- 58.90B 38.20A 38.20A 40.50 -11.80 52.30 4 1885 ---- 63.50B 42.20A 42.20A 44.60 -12.00 56.60 20 1890 ---- 68.10B 46.30A 46.30A 48.90 -12.20 61.10 2 34 1895 ---- 72.90B 50.50A 50.50A 53.20 -12.40 2 65.60 9 13 1900 57.00 77.60B 54.90A 59.60B 57.70 -12.60 2 70.30 4 1905 ---- 82.40B 59.40A 59.40A 62.30 -12.70 75.00 2 1910 ---- 87.30B 63.90A 63.90A 66.90 -12.80 79.70 2 1915 ---- 92.10B 68.60A 68.60A 71.60 -12.90 84.50 10 1920 ---- 97.00B 73.30A 73.30A 76.40 -12.90 89.30 10 1925 ---- 101.90B 78.00A 78.00A 81.20 -13.00 94.20 1930 ---- 106.90B 82.80A 82.80A 86.00 -13.10 99.10 1935 ---- 111.80B 87.70A 87.70A 90.90 -13.10 104.00 1 1940 ---- 116.70B 92.50A 92.50A 95.70 -13.20 108.90 1945 ---- 121.70B 97.40A 97.40A 100.60 -13.20 113.80 1950 ---- 126.60B 102.30A 102.30A 105.60 -13.20 1 118.80 1 1955 ---- 131.60B 107.20A 107.20A 110.50 -13.20 123.70 1 1 1960 ---- 136.50B 112.10A 112.10A 115.40 -13.30 128.70 1965 ---- 141.50B 117.00A 117.00A 120.40 -13.20 133.60 1970 ---- 146.50B 122.00A 122.00A 125.30 -13.30 138.60 1975 ---- 151.40B 126.90A 126.90A 130.30 -13.20 143.50 1980 134.40 156.40B 131.90A 137.40B 135.20 -13.30 1 148.50 1985 ---- 161.40B 136.80A 136.80A 140.20 -13.30 153.50 1990 ---- 166.40B 141.80A 141.80A 145.20 -13.20 158.40 1995 150.80 171.40B 146.70A 152.30B 150.10 -13.30 1 163.40 2000 ---- 176.30B 151.70A 151.70A 155.10 -13.30 168.40 2 2005 161.30 181.30B 156.70A 156.70A 160.10 -13.30 2 173.40 2010 174.80 186.30B 161.60A 180.10B 165.10 -13.20 1 178.30 2015 170.70 191.30B 166.60A 172.30B 170.00 -13.30 1 183.30 2020 ---- 196.30B 171.60A 171.60A 175.00 -13.30 188.30 2025 ---- 201.30B 176.60A 176.60A 180.00 -13.30 193.30 2030 ---- 206.30B 181.60A 181.60A 185.00 -13.30 198.30 2035 ---- 211.30B 186.50A 186.50A 190.00 -13.30 203.30 2040 ---- 216.30B 191.50A 191.50A 194.90 -13.40 208.30 2045 ---- 221.30B 196.50A 196.50A 199.90 -13.30 213.20 2050 ---- 226.30B 201.50A 201.50A 204.90 -13.30 218.20 2055 ---- 231.20B 206.50A 206.50A 209.90 -13.30 223.20 2060 ---- 236.30B 211.50A 211.50A 214.90 -13.30 228.20 2065 ---- 241.20B 216.50A 216.50A 219.90 -13.30 233.20 2070 ---- 246.20B 221.50A 221.50A 224.90 -13.30 238.20 2075 ---- 251.20B 226.40A 226.40A 229.90 -13.30 243.20 2080 ---- 256.20B 231.40A 231.40A 234.90 -13.30 248.20 2085 ---- 261.20B 236.40A 236.40A 239.80 -13.40 253.20 2090 ---- 266.20B 241.40A 241.40A 244.80 -13.40 258.20 2095 ---- 271.20B 246.40A 246.40A 249.80 -13.40 263.20 2100 ---- 276.20B 251.40A 251.40A 254.80 -13.40 268.20 2105 ---- 280.60B 256.40A 256.40A 259.80 -13.40 273.20 2110 ---- 285.40B 261.40A 261.40A 264.80 -13.40 278.20 2115 ---- 290.40B 266.40A 266.40A 269.80 -13.40 283.20 2120 ---- 295.40B 271.40A 271.40A 274.80 -13.40 288.20 2125 ---- 300.60B 276.40A 276.40A 279.80 -13.40 293.20 2130 ---- 305.40B 281.40A 281.40A 284.80 -13.40 298.20 2135 ---- 310.40B 287.00A 287.00A 289.80 -13.40 303.20 2140 ---- 315.40B 292.00A 292.00A 294.80 -13.40 308.20 2145 ---- 320.40B 297.10A 297.10A 299.80 -13.40 313.20 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options CALL 1630 ---- ---- ---- 195.00A 215.40 ---- ---- 1635 ---- 213.30B 189.90A 213.30B 210.40 +13.30 197.10 1640 ---- 208.30B 184.90A 208.20B 205.40 +13.30 192.10 1645 ---- 203.30B 180.00A 203.30B 200.40 +13.20 187.20 1650 ---- 198.90B 174.30A 198.90B 195.50 +13.30 182.20 1655 ---- 193.40B 170.10A 193.30B 190.50 +13.30 177.20 1660 ---- 188.40B 165.10A 188.40B 185.50 +13.20 172.30 1665 ---- 183.40B 160.20A 183.40B 180.50 +13.20 167.30 1670 ---- 178.40B 155.30A 178.40B 175.60 +13.20 162.40 1675 171.80 174.00B 149.60A 168.40A 170.60 +13.10 1 157.50 1680 ---- 168.50B 145.40A 168.50B 165.60 +13.10 152.50 1685 ---- 163.60B 140.50A 163.50B 160.70 +13.10 147.60 1690 ---- 158.60B 135.60A 158.60B 155.70 +13.00 142.70 1695 ---- 153.70B 130.70A 153.60B 150.80 +13.00 137.80 1700 ---- 149.20B 125.10A 149.20B 145.80 +12.90 132.90 1705 ---- 143.70B 120.90A 143.70B 140.90 +12.90 128.00 1710 ---- 138.90B 116.10A 138.90B 136.00 +12.90 123.10 1715 ---- 133.90B 111.20A 133.90B 131.10 +12.80 118.30 1720 ---- 128.90B 106.40A 128.80B 126.10 +12.70 113.40 1725 ---- 124.60B 101.00A 124.60B 121.20 +12.60 108.60 1730 ---- 119.20B 96.90A 119.20B 116.40 +12.60 103.80 1735 ---- 114.40B 92.10A 114.40B 111.50 +12.40 99.10 1740 ---- 109.50B 86.90A 109.40B 106.70 +12.40 94.30 1745 ---- 104.70B 82.30A 104.70B 101.80 +12.20 89.60 1750 ---- 100.40B 77.70A 100.40B 97.00 +12.00 85.00 1755 ---- 95.10B 73.20A 95.10B 92.30 +11.90 80.40 1760 ---- 90.30B 68.80A 90.30B 87.50 +11.60 75.90 1765 ---- 85.70B 64.40A 85.70B 82.80 +11.40 71.40 1770 ---- 81.50B 60.10A 81.50B 78.20 +11.10 67.10 1775 ---- 76.90B 56.00A 76.90B 73.60 +10.80 62.80 1780 ---- 72.40B 51.90A 72.30B 69.10 +10.50 58.60 1785 ---- 67.90B 48.00A 67.90B 64.60 +10.10 54.50 1790 ---- 63.50B 44.10A 63.50B 60.30 +9.80 50.50 1795 ---- 59.20B 40.40A 59.20B 56.00 +9.40 46.60 1800 ---- 55.00B 36.90A 54.90B 51.80 +8.90 42.90 1805 ---- 50.90B 33.50A 50.80B 47.80 +8.60 39.20 1810 ---- 47.00B 30.30A 47.00B 43.80 +8.00 35.80 1815 ---- 43.10B 27.20A 43.10B 40.10 +7.70 32.40 1820 ---- 39.30B 24.30A 39.30B 36.50 +7.20 29.30 1 1825 24.90 35.80B 21.60A 25.00A 33.00 +6.60 7 26.40 2 1 1830 ---- 32.50B 19.10A 32.50B 29.80 +6.20 23.60 1835 ---- 29.30B 16.90A 29.30B 26.70 +5.70 21.00 1 1 1840 ---- 26.30B 14.80A 26.30B 23.90 +5.20 18.70 3 3 1845 ---- 23.50B 13.00A 23.50B 21.20 +4.70 16.50 1850 18.00 20.90B 11.30A 18.00A 18.80 +4.20 9 14.60 17 1855 ---- 18.60B 9.80A 18.60B 16.60 +3.80 12.80 1 1860 12.60 16.40B 8.40 14.00A 14.60 +3.40 80 11.20 12 44 1865 7.40 14.50B 7.40 14.50B 12.80 +3.00 10 9.80 2 1870 12.50 12.70B 6.40A 10.80A 11.20 +2.60 4 8.60 1 11 1875 9.80 11.20B 5.60A 11.20B 9.80 +2.30 1 7.50 1 15 1880 7.60 9.80B 4.80A 7.30A 8.50 +2.00 1 6.50 5 1885 ---- 8.50B 4.20A 8.50B 7.40 +1.70 5.70 3 39 1890 4.00 7.40B 3.70A 7.40B 6.50 +1.60 3 4.90 23 1895 5.00 6.50B 3.20A 6.50B 5.60 +1.30 5 4.30 4 1900 4.20 5.60 2.80A 5.00B 4.90 +1.20 7 3.70 1 73 1905 4.80 4.90B 2.50A 4.90B 4.30 +1.10 25 3.20 1910 ---- 4.30B 2.20A 4.30B 3.80 +1.00 2.80 1 1 1915 ---- 3.70B 2.00A 3.70B 3.30 +.80 2.50 5 17 1920 3.00 3.20B 1.80A 3.20B 2.90 +.70 1 2.20 1925 ---- 2.90B 1.60A 2.90B 2.60 +.70 1.90 1 1 1930 ---- 2.50B 1.50A 2.50B 2.30 +.60 17 1.70 1935 ---- 2.30B 1.30A 2.30B 2.00 +.40 1.60 1940 ---- 2.00B 1.20A 2.00B 1.80 +.40 1.40 1 1945 ---- 1.80B 1.10A 1.80B 1.70 +.40 2 1.30 1950 ---- 1.60B 1.10A 1.10A 1.50 +.30 1.20 1 1955 ---- 1.50B 1.00A 1.00A 1.40 +.30 1.10 1960 ---- 1.30B .90A .90A 1.30 +.30 1.00 1965 ---- 1.20B ---- 1.20B 1.20 +.30 17 .90 1970 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1 1975 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1980 ---- .90B ---- .90B .90 +.20 .70 6 1985 ---- .90B ---- .90B .90 +.20 .70 1990 ---- .80B ---- .80B .80 +.10 .70 1995 ---- .70B ---- .70B .80 +.20 .60 2000 ---- .70B ---- .70B .70 +.10 .60 2005 ---- .60B ---- .60B .70 +.20 .50 2010 ---- .60B ---- .60B .60 +.10 .50 2015 ---- .60B ---- .60B .60 +.10 .50 2020 ---- ---- ---- ---- .50 .00 .50 2025 ---- .50B ---- .50B .50 +.10 .40 2030 ---- .50B ---- .50B .50 +.10 .40 2035 ---- ---- ---- ---- .40 .00 .40 2040 ---- ---- ---- ---- .40 .00 .40 2045 ---- ---- ---- ---- .40 .00 .40 2050 ---- ---- ---- ---- .40 +.10 .30 2055 ---- ---- ---- ---- .30 .00 .30 2060 ---- ---- ---- ---- .30 .00 .30 2065 ---- ---- ---- ---- .30 .00 .30 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options PUT 1630 ---- ---- ---- .50A .50 ---- ---- 1635 ---- ---- .50A .50A .50 -.10 .60 1640 ---- ---- .50A .50A .50 -.10 .60 1 1645 ---- ---- .60A .60A .50 -.20 .70 19 1650 ---- ---- .60A .60A .50 -.20 .70 1655 ---- ---- .60A .60A .60 -.10 .70 1660 ---- ---- .60A .60A .60 -.20 .80 1665 ---- ---- .70A .70A .60 -.20 .80 1670 ---- ---- .70A .70A .70 -.20 .90 1675 ---- ---- .70A .70A .70 -.30 1.00 1680 ---- ---- .80A .80A .70 -.30 1.00 1685 ---- ---- .80A .80A .80 -.30 1.10 1690 1.00 1.00 .80A .80A .80 -.40 1 1.20 1695 ---- ---- .90A .90A .90 -.40 1.30 1700 ---- ---- .90A .90A .90 -.50 1.40 5 1705 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1710 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 1715 ---- 1.80B 1.10A 1.10A 1.10 -.60 1.70 18 1720 ---- 2.00B 1.20A 1.20A 1.20 -.70 1.90 1 1725 ---- 2.20B 1.30A 1.30A 1.30 -.80 2.10 1730 ---- 2.50B 1.40A 1.40A 1.40 -.90 2.30 3 16 1735 ---- 2.80B 1.50A 1.50A 1.50 -1.00 2.50 1740 ---- 3.10B 1.70A 1.70A 1.70 -1.00 2.70 1745 ---- 3.50B 1.80A 1.80A 1.80 -1.30 3.10 1750 ---- 4.00B 2.00A 2.00A 2.00 -1.40 3.40 18 1755 ---- 4.50B 2.20A 2.20A 2.30 -1.50 3.80 1760 ---- 5.00B 2.40A 2.40A 2.50 -1.80 4.30 1 1765 ---- 5.70B 2.70A 2.70A 2.80 -2.00 4.80 5 1770 ---- 6.50B 3.00A 3.00A 3.20 -2.20 5.40 2 1775 6.00 7.30B 3.40A 3.40A 3.60 -2.50 8 6.10 4 20 1780 ---- 8.20B 3.80A 3.80A 4.00 -2.90 6.90 14 1785 8.60 9.20B 4.30A 8.90B 4.60 -3.20 10 7.80 16 1790 6.10 10.40B 4.90A 7.10B 5.20 -3.60 2 8.80 28 1795 ---- 11.70B 5.50A 5.50A 5.90 -4.00 9.90 17 1800 7.50 13.00B 6.30A 6.30A 6.70 -4.40 3 11.10 22 1805 ---- 14.70B 7.20A 7.20A 7.70 -4.80 2 12.50 14 1810 ---- 16.40B 8.20A 8.20A 8.70 -5.30 1 14.00 6 1815 ---- 18.30B 9.30A 9.30A 9.90 -5.80 15.70 1 15 1820 13.00 20.40B 10.60A 12.00B 11.30 -6.20 7 17.50 12 6 1825 22.40 22.70B 12.10A 12.10A 12.90 -6.70 7 19.60 1 1830 ---- 25.30B 13.80A 13.80A 14.60 -7.20 21.80 1835 ---- 28.00B 15.60A 15.60A 16.60 -7.60 24.20 2 1840 ---- 30.90B 17.70A 17.70A 18.70 -8.20 26.90 1 7 1845 ---- 34.00B 19.90A 19.90A 21.00 -8.70 29.70 1 1850 ---- 37.30B 22.40A 22.40A 23.60 -9.10 32.70 1 1855 25.50 40.80B 25.10A 25.40A 26.40 -9.50 1 35.90 1860 ---- 44.50B 28.00A 28.00A 29.40 -9.90 39.30 2 1865 32.90 48.30B 31.00A 31.10A 32.60 -10.30 3 42.90 1870 ---- 52.30B 34.30A 34.30A 36.00 -10.70 46.70 1875 ---- 56.40B 37.70A 37.70A 39.50 -11.10 50.60 1880 ---- 60.70B 41.30A 41.30A 43.30 -11.30 54.60 10 1885 ---- 65.10B 45.00A 45.00A 47.10 -11.60 58.70 1890 ---- 69.50B 48.90A 48.90A 51.20 -11.80 63.00 10 1895 ---- 74.10B 52.90A 52.90A 55.30 -12.00 67.30 12 1900 ---- 78.70B 57.10A 57.10A 59.60 -12.10 71.70 2 1905 ---- 82.70B 61.30A 61.30A 63.90 -12.40 76.30 1910 ---- 87.40B 65.70A 65.70A 68.40 -12.40 80.80 14 1915 ---- 92.10B 70.10A 70.10A 72.90 -12.60 85.50 1920 ---- 96.90B 74.70A 74.70A 77.50 -12.70 90.20 1925 ---- 102.40B 79.30A 79.30A 82.20 -12.70 94.90 1930 ---- 106.60B 84.40A 84.40A 86.90 -12.80 99.70 1935 ---- 111.50B 89.20A 89.20A 91.60 -12.90 104.50 1940 ---- 116.30B 93.90A 93.90A 96.40 -13.00 109.40 1945 ---- 121.30B 98.70A 98.70A 101.30 -12.90 114.20 1950 ---- 126.90B 103.00A 103.00A 106.10 -13.00 119.10 1955 ---- 131.10B 108.40A 108.40A 111.00 -13.00 124.00 1960 ---- 136.10B 113.20A 113.20A 115.90 -13.00 128.90 1965 ---- 141.00B 118.10A 118.10A 120.80 -13.10 133.90 1970 ---- 146.00B 123.00A 123.00A 125.70 -13.10 138.80 1975 ---- 151.60B 127.30A 127.30A 130.60 -13.10 143.70 1980 ---- 155.90B 132.70A 132.70A 135.50 -13.20 148.70 1985 ---- 160.90B 137.70A 137.70A 140.40 -13.20 153.60 1990 ---- 165.80B 142.60A 142.60A 145.40 -13.20 158.60 1995 ---- 170.80B 147.50A 147.50A 150.30 -13.20 163.50 2000 ---- 176.40B 152.00A 152.00A 155.20 -13.30 168.50 2005 ---- 180.70B 157.40A 157.40A 160.20 -13.30 173.50 2010 ---- 185.70B 162.40A 162.40A 165.10 -13.30 178.40 2015 ---- 190.70B 167.30A 167.30A 170.10 -13.30 183.40 2020 ---- 195.70B 172.30A 172.30A 175.10 -13.30 188.40 2025 ---- 201.30B 176.70A 176.70A 180.00 -13.40 193.40 2030 ---- 205.50B 182.30A 182.30A 185.00 -13.30 198.30 2035 ---- 210.50B 187.20A 187.20A 190.00 -13.30 203.30 2040 ---- 215.50B 192.20A 192.20A 194.90 -13.40 208.30 2045 ---- 220.50B 197.10A 197.10A 199.90 -13.40 213.30 2050 ---- 226.30B 201.60A 201.60A 204.90 -13.40 218.30 2055 ---- 230.40B 207.10A 207.10A 209.90 -13.40 223.30 2060 ---- 235.40B 212.10A 212.10A 214.90 -13.40 228.30 2065 ---- 240.40B 217.10A 217.10A 219.90 -13.30 233.20 TOTAL EST.VOL VOLUME OPEN INT OMG NOV23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 495.20 +13.40 481.80 1375 ---- ---- ---- ---- 470.20 +13.40 456.80 1400 ---- ---- ---- ---- 445.20 +13.40 431.80 1425 ---- ---- ---- ---- 420.20 +13.40 406.80 1450 ---- ---- ---- ---- 395.20 +13.40 381.80 1475 ---- ---- ---- ---- 370.20 +13.40 356.80 1500 ---- ---- ---- ---- 345.20 +13.40 331.80 1525 ---- ---- ---- ---- 320.20 +13.40 306.80 1530 ---- ---- ---- ---- 315.20 ---- ---- 1540 ---- ---- ---- ---- 305.20 +13.40 291.80 1550 ---- ---- ---- ---- 295.20 +13.40 281.80 1560 ---- ---- ---- ---- 285.20 +13.30 271.90 1570 ---- ---- ---- ---- 275.20 +13.30 261.90 1580 ---- ---- ---- ---- 265.20 +13.30 251.90 1590 ---- ---- ---- ---- 255.20 +13.30 241.90 1600 ---- ---- ---- ---- 245.20 +13.20 232.00 1610 ---- ---- ---- ---- 235.30 +13.30 222.00 1620 ---- ---- ---- ---- 225.30 +13.30 212.00 1630 ---- ---- ---- ---- 215.30 +13.20 202.10 1635 ---- ---- ---- ---- 210.30 +13.20 197.10 1640 ---- ---- ---- ---- 205.40 +13.30 192.10 1645 ---- ---- ---- ---- 200.40 +13.20 187.20 1650 ---- ---- ---- ---- 195.40 +13.20 182.20 1655 ---- ---- ---- ---- 190.40 +13.20 177.20 1660 ---- ---- ---- ---- 185.40 +13.10 172.30 1665 ---- ---- ---- ---- 180.40 +13.10 167.30 1670 ---- ---- ---- ---- 175.50 +13.10 162.40 1675 ---- ---- ---- ---- 170.50 +13.10 157.40 1680 ---- ---- ---- ---- 165.50 +13.00 152.50 1685 ---- ---- ---- ---- 160.60 +13.10 147.50 1690 ---- ---- ---- ---- 155.60 +13.00 142.60 1695 ---- ---- ---- ---- 150.60 +12.90 137.70 1700 ---- ---- ---- ---- 145.70 +12.90 132.80 1705 ---- ---- ---- ---- 140.80 +12.90 127.90 1710 ---- ---- ---- ---- 135.90 +12.90 123.00 1715 ---- ---- ---- ---- 131.00 +12.80 118.20 1720 ---- ---- ---- ---- 126.10 +12.80 113.30 1725 ---- ---- ---- ---- 121.20 +12.70 108.50 1730 ---- ---- ---- ---- 116.30 +12.60 103.70 1735 ---- ---- ---- ---- 111.40 +12.40 99.00 1740 ---- ---- ---- ---- 106.50 +12.30 94.20 1745 ---- ---- ---- ---- 101.60 +12.10 89.50 1750 ---- ---- ---- ---- 96.80 +11.90 84.90 1755 ---- ---- ---- ---- 92.00 +11.70 80.30 1760 ---- ---- ---- ---- 87.30 +11.60 75.70 1765 ---- ---- ---- ---- 82.60 +11.40 71.20 1770 ---- ---- ---- ---- 77.90 +11.10 66.80 1775 ---- ---- ---- ---- 73.40 +10.90 62.50 1780 ---- ---- ---- ---- 68.80 +10.60 58.20 1785 ---- ---- ---- ---- 64.30 +10.20 54.10 1790 ---- ---- ---- ---- 59.90 +9.90 50.00 1795 ---- ---- ---- ---- 55.60 +9.50 46.10 1800 ---- ---- ---- ---- 51.40 +9.10 42.30 1805 ---- ---- ---- ---- 47.30 +8.60 38.70 1810 ---- ---- ---- ---- 43.40 +8.20 35.20 1815 ---- ---- ---- ---- 39.60 +7.80 31.80 1820 ---- 38.70B ---- 38.30B 35.90 +7.20 28.70 1825 ---- 35.10B ---- 35.10B 32.50 +6.80 25.70 1830 ---- 31.70B ---- 31.70B 29.20 +6.20 23.00 1835 ---- 28.50B ---- 28.50B 26.10 +5.70 20.40 1840 ---- 25.50B ---- 25.50B 23.20 +5.10 18.10 1845 ---- 22.70B ---- 22.60B 20.60 +4.70 15.90 1850 ---- 20.10B ---- 20.10B 18.20 +4.20 14.00 1855 ---- 17.80B ---- 17.80B 16.00 +3.70 12.30 1860 ---- 15.70B ---- 15.70B 14.00 +3.30 10.70 1865 ---- 13.70B ---- 13.60B 12.20 +2.90 9.30 1870 ---- 12.00B ---- 12.00B 10.70 +2.60 8.10 1875 ---- 10.50B ---- 10.30B 9.30 +2.30 7.00 1880 ---- 9.10B ---- 9.10B 8.00 +2.00 6.00 1885 ---- 7.90B ---- 7.90B 7.00 +1.80 5.20 1890 ---- 6.80B ---- 6.80B 6.00 +1.50 4.50 1895 ---- 5.90B ---- 5.90B 5.20 +1.30 3.90 1900 ---- 5.10B ---- 5.10B 4.50 +1.10 3.40 1905 ---- 4.40B ---- 4.40B 3.90 +1.00 2.90 1910 ---- 3.80B ---- 3.80B 3.40 +.80 2.60 1915 ---- 3.30B ---- 3.30B 3.00 +.80 2.20 1920 ---- 2.90B ---- 2.90B 2.70 +.70 2.00 1925 ---- 2.50B ---- 2.50B 2.40 +.60 1.80 1930 ---- 2.20B ---- 2.20B 2.10 +.50 1.60 1935 ---- 2.00B ---- 2.00B 1.90 +.50 1.40 1940 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 1945 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 1950 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 1955 ---- 1.20B ---- 1.20B 1.30 +.40 .90 1960 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1965 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1970 ---- .90B ---- .90B 1.00 +.30 .70 1975 ---- .80B ---- ---- .90 +.20 .70 1980 ---- .80B ---- .80B .90 +.30 .60 1985 ---- .70B ---- .70B .80 +.20 .60 1990 ---- ---- ---- ---- .80 +.20 .60 1995 ---- .60B ---- .60B .70 +.20 .50 2000 ---- ---- ---- ---- .70 +.20 .50 2005 ---- ---- ---- ---- .60 +.10 .50 2010 ---- ---- ---- ---- .60 +.10 .50 2015 ---- ---- ---- ---- .60 +.20 .40 2020 ---- ---- ---- ---- .50 +.10 .40 2025 ---- ---- ---- ---- .50 +.10 .40 2030 ---- ---- ---- ---- .50 +.10 .40 2035 ---- ---- ---- ---- .40 +.10 .30 2040 ---- ---- ---- ---- .40 +.10 .30 2045 ---- ---- ---- ---- .40 +.10 .30 2050 ---- ---- ---- ---- .40 +.10 .30 2055 ---- ---- ---- ---- .30 .00 .30 2060 ---- ---- ---- ---- .30 .00 .30 2065 ---- ---- ---- ---- .30 .00 .30 2070 ---- ---- ---- ---- .30 .00 .30 2080 ---- ---- ---- ---- .30 .00 .30 2090 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2130 ---- ---- ---- ---- .20 +.10 .10 2140 ---- ---- ---- ---- .10 .00 .10 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 ---- ---- ---- ---- 495.20 +13.40 481.80 1375 ---- ---- ---- ---- 470.20 +13.40 456.80 1400 ---- ---- ---- ---- 445.20 +13.40 431.80 1425 ---- ---- ---- ---- 420.20 +13.40 406.80 1450 ---- ---- ---- ---- 395.20 +13.40 381.80 1475 ---- ---- ---- ---- 370.20 +13.40 356.80 1500 ---- ---- ---- ---- 345.20 +13.40 331.80 1525 ---- ---- ---- ---- 320.20 +13.40 306.80 1530 ---- ---- ---- ---- 315.20 ---- ---- 1540 ---- ---- ---- ---- 305.20 +13.40 291.80 1550 ---- ---- ---- ---- 295.20 +13.40 281.80 1560 ---- ---- ---- ---- 285.20 +13.40 271.80 1570 ---- ---- ---- ---- 275.20 +13.30 261.90 1580 ---- ---- ---- ---- 265.20 +13.30 251.90 1590 ---- ---- ---- ---- 255.20 +13.20 242.00 1600 ---- ---- ---- ---- 245.30 +13.30 232.00 1610 ---- ---- ---- ---- 235.30 +13.20 222.10 1620 ---- ---- ---- ---- 225.40 +13.10 212.30 1630 ---- ---- ---- ---- 215.50 +13.10 202.40 1635 ---- ---- ---- ---- 210.60 +13.10 197.50 1640 ---- ---- ---- ---- 205.60 +13.00 192.60 1645 ---- ---- ---- ---- 200.70 +13.00 187.70 1650 ---- ---- ---- ---- 195.70 +12.90 182.80 1655 ---- ---- ---- ---- 190.80 +12.90 177.90 1660 ---- ---- ---- ---- 185.90 +12.80 173.10 1665 ---- ---- ---- ---- 181.00 +12.80 168.20 1670 ---- ---- ---- ---- 176.10 +12.70 163.40 1675 ---- ---- ---- ---- 171.20 +12.60 158.60 1680 ---- ---- ---- ---- 166.40 +12.60 153.80 1685 ---- ---- ---- ---- 161.50 +12.50 149.00 1690 ---- ---- ---- ---- 156.70 +12.40 144.30 1695 ---- ---- ---- ---- 151.80 +12.20 139.60 1700 ---- ---- ---- ---- 147.10 +12.20 134.90 1705 ---- ---- ---- ---- 142.30 +12.10 130.20 1710 ---- ---- ---- ---- 137.50 +11.90 125.60 1715 ---- ---- ---- ---- 132.80 +11.80 121.00 1720 ---- ---- ---- ---- 128.10 +11.70 116.40 1725 ---- ---- ---- ---- 123.50 +11.60 111.90 1730 ---- ---- ---- ---- 118.80 +11.30 107.50 1735 ---- ---- ---- ---- 114.30 +11.20 103.10 1740 ---- ---- ---- ---- 109.70 +11.00 98.70 1745 ---- ---- ---- ---- 105.20 +10.80 94.40 1750 ---- ---- ---- ---- 100.80 +10.60 90.20 1755 ---- ---- ---- ---- 96.40 +10.40 86.00 1760 ---- ---- ---- ---- 92.00 +10.10 81.90 1765 ---- ---- ---- ---- 87.80 +9.90 77.90 1770 ---- ---- ---- ---- 83.60 +9.70 73.90 1775 ---- ---- ---- ---- 79.40 +9.30 70.10 1780 ---- ---- ---- ---- 75.40 +9.10 66.30 1785 ---- ---- ---- ---- 71.40 +8.70 62.70 1790 ---- ---- ---- ---- 67.50 +8.40 59.10 1795 ---- ---- ---- ---- 63.80 +8.20 55.60 1800 ---- ---- ---- ---- 60.10 +7.90 52.20 1805 ---- 59.30B ---- 59.30B 56.50 +7.50 49.00 1810 ---- 55.80B ---- 55.60B 53.00 +7.20 45.80 1815 ---- 52.30B ---- 52.10B 49.70 +6.90 42.80 1820 ---- 49.10B ---- 49.00B 46.50 +6.60 39.90 1825 ---- 45.90B ---- 45.90B 43.40 +6.30 37.10 1830 ---- 42.80B ---- 42.80B 40.40 +5.90 34.50 1835 ---- 39.90B ---- 39.90B 37.60 +5.60 32.00 1840 ---- 37.10B ---- 37.10B 34.90 +5.30 29.60 1845 ---- 34.50B ---- 34.50B 32.30 +4.90 27.40 1850 ---- 32.00B ---- 32.00B 29.90 +4.60 25.30 1855 ---- 29.70B ---- 29.60B 27.70 +4.40 23.30 1860 ---- 27.40B ---- 27.40B 25.50 +4.00 21.50 1865 ---- 25.40B ---- 25.40B 23.50 +3.70 19.80 1870 ---- 23.40B ---- 23.40B 21.70 +3.50 18.20 1875 ---- 21.60B ---- 21.60B 20.00 +3.30 16.70 1880 ---- 19.90B ---- 19.90B 18.40 +3.00 15.40 1885 ---- 18.40B ---- 18.30B 16.90 +2.80 14.10 1890 ---- 16.90B ---- 16.90B 15.50 +2.60 12.90 1895 ---- 15.60B ---- 15.60B 14.30 +2.40 11.90 1900 ---- 14.30B ---- 14.30B 13.10 +2.20 10.90 1905 ---- 13.20B ---- 13.20B 12.10 +2.10 10.00 1910 ---- 12.10B ---- 12.10B 11.10 +1.90 9.20 1915 ---- 11.20B ---- 11.20B 10.20 +1.80 8.40 1920 ---- 10.30B ---- 10.30B 9.40 +1.70 7.70 1925 ---- 9.50B ---- 9.50B 8.70 +1.60 7.10 1930 ---- 8.80B ---- 8.80B 8.00 +1.50 6.50 1935 ---- 8.10B ---- 8.10B 7.40 +1.40 6.00 1940 ---- 7.40B ---- 7.40B 6.80 +1.20 5.60 1945 ---- 6.90B ---- 6.90B 6.30 +1.20 5.10 1950 ---- 6.40B ---- 6.40B 5.90 +1.20 4.70 1955 ---- 5.90B ---- 5.90B 5.40 +1.00 4.40 1960 ---- 5.50B ---- 5.30B 5.10 +1.00 4.10 1965 ---- 5.10B ---- 5.00B 4.70 +.90 3.80 1970 ---- 4.70B ---- 4.60B 4.40 +.90 3.50 1975 ---- 4.40B ---- 4.30B 4.10 +.80 3.30 1980 ---- 4.00B ---- 4.00B 3.80 +.80 3.00 1985 ---- 3.80B ---- 3.80B 3.60 +.80 2.80 1990 ---- 3.50B ---- 3.50B 3.40 +.70 2.70 1995 ---- 3.30B ---- 3.30B 3.20 +.70 2.50 2000 ---- 3.10B ---- 3.10B 3.00 +.70 2.30 2005 ---- 2.90B ---- 2.90B 2.80 +.60 2.20 2010 ---- 2.70B ---- 2.70B 2.60 +.50 2.10 2015 ---- 2.50B ---- 2.50B 2.50 +.50 2.00 2020 ---- 2.40B ---- 2.40B 2.40 +.50 1.90 2025 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 2030 ---- 2.10B ---- 2.10B 2.10 +.40 1.70 2035 ---- 2.00B ---- 2.00B 2.00 +.40 1.60 2040 ---- 1.90B ---- 1.90B 1.90 +.40 1.50 2045 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 2050 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 2055 ---- 1.60B ---- 1.60B 1.60 +.30 1.30 2060 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 2065 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 2070 ---- 1.40B ---- 1.30B 1.40 +.30 1.10 2080 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 2090 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 2100 ---- 1.00B ---- 1.00B 1.10 +.20 .90 2110 ---- .90B ---- ---- 1.00 +.20 .80 2120 ---- .90B ---- ---- 1.00 +.20 .80 2130 ---- .80B ---- .80B .90 +.20 .70 2140 ---- ---- ---- ---- .80 +.10 .70 2150 ---- .70B ---- .70B .80 +.20 .60 2160 ---- ---- ---- ---- .70 +.10 .60 2175 ---- .60B ---- .60B .60 +.10 .50 2200 ---- ---- ---- ---- .50 .00 .50 2225 ---- ---- ---- ---- .40 .00 .40 2250 ---- ---- ---- ---- .40 +.10 .30 2275 ---- ---- ---- ---- .30 .00 .30 2300 ---- ---- ---- ---- .30 .00 .30 2325 ---- ---- ---- ---- .20 .00 .20 2350 ---- ---- ---- ---- .20 .00 .20 OMG JAN24 Micro Gold Option CALL 1350 ---- ---- ---- ---- 514.40 ---- ---- 1375 ---- ---- ---- ---- 489.40 +13.60 475.80 1400 ---- ---- ---- ---- 464.40 +13.60 450.80 1425 ---- ---- ---- ---- 439.40 +13.60 425.80 1450 ---- ---- ---- ---- 414.40 +13.60 400.80 1475 ---- ---- ---- ---- 389.40 +13.60 375.80 1500 ---- ---- ---- ---- 364.40 +13.60 350.80 1525 ---- ---- ---- ---- 339.40 +13.60 325.80 1550 ---- ---- ---- ---- 314.40 +13.60 300.80 1560 ---- ---- ---- ---- 304.40 +13.60 290.80 1570 ---- ---- ---- ---- 294.40 +13.60 280.80 1575 ---- ---- ---- ---- 289.40 +13.50 275.90 1580 ---- ---- ---- ---- 284.40 +13.50 270.90 1590 ---- ---- ---- ---- 274.40 +13.40 261.00 1600 ---- ---- ---- ---- 264.50 +13.40 251.10 1610 ---- ---- ---- ---- 254.50 +13.30 241.20 1620 ---- ---- ---- ---- 244.60 +13.20 231.40 1630 ---- ---- ---- ---- 234.80 +13.20 221.60 1640 ---- ---- ---- ---- 224.90 +13.00 211.90 1650 ---- ---- ---- ---- 215.10 +12.90 202.20 1655 ---- ---- ---- ---- 210.30 +12.90 197.40 1660 ---- ---- ---- ---- 205.40 +12.80 192.60 1665 ---- ---- ---- ---- 200.50 +12.70 187.80 1670 ---- ---- ---- ---- 195.70 +12.70 183.00 1675 ---- ---- ---- ---- 190.90 +12.60 178.30 1680 ---- ---- ---- ---- 186.10 +12.60 173.50 1685 ---- ---- ---- ---- 181.30 +12.50 168.80 1690 ---- ---- ---- ---- 176.50 +12.40 164.10 1695 ---- ---- ---- ---- 171.80 +12.30 159.50 1700 ---- ---- ---- ---- 167.00 +12.10 154.90 1705 ---- ---- ---- ---- 162.30 +12.00 150.30 1710 ---- ---- ---- ---- 157.70 +12.00 145.70 1715 ---- ---- ---- ---- 153.00 +11.80 141.20 1720 ---- ---- ---- ---- 148.40 +11.70 136.70 1725 ---- ---- ---- ---- 143.80 +11.50 132.30 1730 ---- ---- ---- ---- 139.30 +11.40 127.90 1735 ---- ---- ---- ---- 134.80 +11.30 123.50 1740 ---- ---- ---- ---- 130.30 +11.10 119.20 1745 ---- ---- ---- ---- 125.90 +11.00 114.90 1750 ---- ---- ---- ---- 121.50 +10.80 110.70 1755 ---- ---- ---- ---- 117.20 +10.60 106.60 1760 ---- ---- ---- ---- 112.90 +10.40 102.50 1765 ---- ---- ---- ---- 108.70 +10.20 98.50 1770 ---- ---- ---- ---- 104.50 +10.00 94.50 1775 ---- ---- ---- ---- 100.40 +9.80 90.60 1780 ---- ---- ---- ---- 96.30 +9.50 86.80 1785 ---- ---- ---- ---- 92.40 +9.30 83.10 1790 ---- ---- ---- ---- 88.40 +9.00 79.40 1795 ---- ---- ---- ---- 84.60 +8.80 75.80 1800 ---- ---- ---- ---- 80.80 +8.50 72.30 1805 ---- ---- ---- ---- 77.10 +8.20 68.90 1810 ---- ---- ---- ---- 73.60 +8.00 65.60 1815 ---- ---- ---- ---- 70.00 +7.60 62.40 1820 ---- 69.40B ---- 69.40B 66.60 +7.40 59.20 1825 ---- 66.00B ---- 65.90B 63.30 +7.10 56.20 1830 ---- 62.80B ---- 62.80B 60.10 +6.80 53.30 1835 ---- 59.60B ---- 59.30B 57.00 +6.60 50.40 1840 ---- 56.60B ---- 56.50B 54.00 +6.30 47.70 1845 ---- 53.60B ---- 53.60B 51.20 +6.10 45.10 1850 ---- 50.80B ---- 50.80B 48.40 +5.90 42.50 1855 ---- 48.00B ---- 48.00B 45.70 +5.60 40.10 1860 ---- 45.40B ---- 45.40B 43.20 +5.40 37.80 1865 ---- 42.90B ---- 42.90B 40.70 +5.10 35.60 1870 ---- 40.50B ---- 40.50B 38.40 +4.90 33.50 1875 ---- 38.20B ---- 38.20B 36.10 +4.60 31.50 1880 ---- 36.00B ---- 36.00B 34.00 +4.30 29.70 1885 ---- 33.90B ---- 33.90B 32.00 +4.10 27.90 1890 ---- 31.90B ---- 31.80B 30.00 +3.80 26.20 1895 ---- 30.10B ---- 29.90B 28.20 +3.60 24.60 1900 ---- 28.30B ---- 28.10B 26.50 +3.40 23.10 1905 ---- 26.60B ---- 26.60B 24.90 +3.20 21.70 1910 ---- 25.00B ---- 25.00B 23.40 +3.00 20.40 1915 ---- 23.50B ---- 23.50B 21.90 +2.80 19.10 1920 ---- 22.10B ---- 22.10B 20.60 +2.60 18.00 1925 ---- 20.80B ---- 20.80B 19.30 +2.40 16.90 1930 ---- 19.50B ---- 19.50B 18.20 +2.40 15.80 1935 ---- 18.40B ---- 18.40B 17.10 +2.20 14.90 1940 ---- 17.30B ---- 17.30B 16.00 +2.00 14.00 1945 ---- 16.20B ---- 16.20B 15.10 +2.00 13.10 1950 ---- 15.30B ---- 15.30B 14.10 +1.80 12.30 1955 ---- 14.40B ---- 14.40B 13.30 +1.70 11.60 1960 ---- 13.50B ---- 13.40B 12.50 +1.60 10.90 1965 ---- 12.70B ---- 12.60B 11.80 +1.60 10.20 1970 ---- 12.00B ---- 12.00B 11.10 +1.50 9.60 1975 ---- 11.30B ---- 11.30B 10.50 +1.40 9.10 1980 ---- 10.60B ---- 10.60B 9.90 +1.40 8.50 1985 ---- 10.00B ---- 10.00B 9.30 +1.30 8.00 1990 ---- 9.50B ---- 9.50B 8.80 +1.20 7.60 1995 ---- 8.90B ---- 8.90B 8.30 +1.10 7.20 2000 ---- 8.40B ---- 8.40B 7.80 +1.00 6.80 2005 ---- 8.00B ---- 8.00B 7.40 +1.00 6.40 2010 ---- 7.50B ---- 7.50B 7.00 +1.00 6.00 2015 ---- 7.10B ---- 7.10B 6.70 +1.00 5.70 2020 ---- 6.80B ---- 6.80B 6.30 +.90 5.40 2025 ---- 6.40B ---- 6.40B 6.00 +.90 5.10 2030 ---- 6.10B ---- 6.00B 5.70 +.80 4.90 2035 ---- 5.80B ---- 5.80B 5.40 +.80 4.60 2040 ---- 5.50B ---- 5.40B 5.20 +.80 4.40 2045 ---- 5.20B ---- 5.10B 4.90 +.70 4.20 2050 ---- 5.00B ---- 5.00B 4.70 +.70 4.00 2055 ---- 4.70B ---- 4.70B 4.50 +.70 3.80 2060 ---- 4.50B ---- 4.50B 4.30 +.70 3.60 2065 ---- 4.30B ---- 4.30B 4.10 +.70 3.40 2070 ---- 4.10B ---- 4.10B 3.90 +.60 3.30 2075 ---- 3.90B ---- 3.90B 3.70 +.60 3.10 2080 ---- 3.70B ---- 3.70B 3.60 +.60 3.00 2085 ---- 3.60B ---- 3.60B 3.40 +.50 2.90 2090 ---- 3.40B ---- 3.40B 3.30 +.50 2.80 2100 ---- 3.10B ---- 3.10B 3.00 +.40 2.60 2110 ---- 2.90B ---- 2.90B 2.80 +.40 2.40 2120 ---- 2.70B ---- 2.70B 2.60 +.40 2.20 2130 ---- 2.50B ---- 2.50B 2.40 +.40 2.00 2140 ---- 2.30B ---- 2.30B 2.20 +.30 1.90 2150 ---- 2.10B ---- 2.10B 2.10 +.40 1.70 2160 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 2170 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 2175 ---- 1.70B ---- 1.60B 1.80 +.30 1.50 2180 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 2200 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 2225 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 2250 ---- 1.00B ---- 1.00B 1.10 +.20 .90 2275 ---- .90B ---- ---- 1.00 +.20 .80 2300 ---- .80B ---- .80B .90 +.20 .70 2325 ---- .70B ---- .70B .80 +.20 .60 2350 ---- .60B ---- .60B .70 +.20 .50 2375 ---- ---- ---- ---- .60 +.10 .50 OMG FEB24 Micro Gold Option CALL 1350 ---- ---- ---- ---- 514.40 ---- ---- 1375 ---- ---- ---- ---- 489.40 +13.60 475.80 1400 ---- ---- ---- ---- 464.40 +13.60 450.80 1425 ---- ---- ---- ---- 439.40 +13.60 425.80 1450 ---- ---- ---- ---- 414.40 +13.60 400.80 1475 ---- ---- ---- ---- 389.40 +13.60 375.80 1500 ---- ---- ---- ---- 364.40 +13.60 350.80 1525 ---- ---- ---- ---- 339.40 +13.60 325.80 1550 ---- ---- ---- ---- 314.40 +13.60 300.80 1560 ---- ---- ---- ---- 304.40 +13.50 290.90 1570 ---- ---- ---- ---- 294.40 +13.40 281.00 1575 ---- ---- ---- ---- 289.40 +13.30 276.10 1580 ---- ---- ---- ---- 284.50 +13.40 271.10 1590 ---- ---- ---- ---- 274.60 +13.30 261.30 1600 ---- ---- ---- ---- 264.70 +13.20 251.50 1610 ---- ---- ---- ---- 254.80 +13.00 241.80 1620 ---- ---- ---- ---- 245.10 +13.00 232.10 1630 ---- ---- ---- ---- 235.30 +12.80 222.50 1640 ---- ---- ---- ---- 225.60 +12.70 212.90 1650 ---- ---- ---- ---- 216.00 +12.60 203.40 1655 ---- ---- ---- ---- 211.20 +12.50 198.70 1660 ---- ---- ---- ---- 206.40 +12.40 194.00 1665 ---- ---- ---- ---- 201.70 +12.40 189.30 1670 ---- ---- ---- ---- 197.00 +12.30 184.70 1675 ---- ---- ---- ---- 192.30 +12.20 180.10 1680 ---- ---- ---- ---- 187.60 +12.10 175.50 1685 ---- ---- ---- ---- 182.90 +12.00 170.90 1690 ---- ---- ---- ---- 178.30 +11.90 166.40 1695 ---- ---- ---- ---- 173.70 +11.80 161.90 1700 ---- ---- ---- ---- 169.10 +11.70 157.40 1705 ---- ---- ---- ---- 164.50 +11.50 153.00 1710 ---- ---- ---- ---- 160.00 +11.40 148.60 1715 ---- ---- ---- ---- 155.50 +11.30 144.20 1720 ---- ---- ---- ---- 151.10 +11.20 139.90 1725 ---- ---- ---- ---- 146.60 +11.00 135.60 1730 ---- ---- ---- ---- 142.30 +10.90 131.40 1735 ---- ---- ---- ---- 137.90 +10.70 127.20 1740 ---- ---- ---- ---- 133.60 +10.50 123.10 1745 ---- ---- ---- ---- 129.40 +10.40 119.00 1750 ---- ---- ---- ---- 125.20 +10.20 115.00 1755 ---- ---- ---- ---- 121.10 +10.00 111.10 1760 ---- ---- ---- ---- 117.00 +9.80 107.20 1765 ---- ---- ---- ---- 113.00 +9.70 103.30 1770 ---- ---- ---- ---- 109.00 +9.50 99.50 1775 ---- ---- ---- ---- 105.10 +9.30 95.80 1780 ---- ---- ---- ---- 101.20 +9.00 92.20 1785 ---- ---- ---- ---- 97.50 +8.90 88.60 1790 ---- ---- ---- ---- 93.80 +8.70 85.10 1795 ---- ---- ---- ---- 90.10 +8.40 81.70 1800 ---- ---- ---- ---- 86.60 +8.20 78.40 1805 ---- ---- ---- ---- 83.10 +8.00 75.10 1810 ---- 82.30B ---- 82.20B 79.70 +7.70 72.00 1815 ---- 79.00B ---- 79.00B 76.40 +7.50 68.90 1820 ---- 75.70B ---- 75.60B 73.20 +7.30 65.90 1825 ---- 72.50B ---- 72.50B 70.10 +7.10 63.00 1830 ---- 69.40B ---- 69.40B 67.00 +6.80 60.20 1835 ---- 66.40B ---- 66.40B 64.10 +6.60 57.50 1840 ---- 63.50B ---- 63.50B 61.20 +6.30 54.90 1845 ---- 60.70B ---- 60.50B 58.40 +6.00 52.40 1850 ---- 58.00B ---- 57.70B 55.80 +5.90 49.90 1855 ---- 55.40B ---- 55.40B 53.20 +5.70 47.50 1860 ---- 52.80B ---- 52.80B 50.70 +5.50 45.20 1865 ---- 50.40B ---- 50.40B 48.30 +5.30 43.00 1870 ---- 48.00B ---- 48.00B 46.00 +5.10 40.90 1875 ---- 45.80B ---- 45.80B 43.80 +4.90 38.90 1880 ---- 43.60B ---- 43.60B 41.70 +4.70 37.00 1885 ---- 41.50B ---- 41.50B 39.60 +4.40 35.20 1890 ---- 39.50B ---- 39.50B 37.70 +4.20 33.50 1895 ---- 37.60B ---- 37.60B 35.90 +4.00 31.90 1900 ---- 35.80B ---- 35.60B 34.10 +3.80 30.30 1905 ---- 34.10B ---- 33.90B 32.40 +3.50 28.90 1910 ---- 32.50B ---- 32.50B 30.80 +3.30 27.50 1915 ---- 30.90B ---- 30.90B 29.30 +3.20 26.10 1920 ---- 29.40B ---- 29.40B 27.80 +3.00 24.80 1925 ---- 28.00B ---- 28.00B 26.50 +2.90 23.60 1930 ---- 26.60B ---- 26.60B 25.20 +2.70 22.50 1935 ---- 25.40B ---- 25.30B 23.90 +2.50 21.40 1940 ---- 24.10B ---- 24.10B 22.80 +2.50 20.30 1945 ---- 23.00B ---- 23.00B 21.60 +2.30 19.30 1950 ---- 21.90B ---- 21.90B 20.60 +2.20 18.40 1955 ---- 20.80B ---- 20.80B 19.60 +2.10 17.50 1960 ---- 19.90B ---- 19.70B 18.70 +2.00 16.70 1965 ---- 18.90B ---- 18.80B 17.80 +1.90 15.90 1970 ---- 18.00B ---- 18.00B 16.90 +1.80 15.10 1975 ---- 17.20B ---- 17.20B 16.20 +1.80 14.40 1980 ---- 16.40B ---- 16.40B 15.40 +1.70 13.70 1985 ---- 15.70B ---- 15.70B 14.70 +1.60 13.10 1990 ---- 14.90B ---- 14.90B 14.00 +1.50 12.50 1995 ---- 14.30B ---- 14.30B 13.40 +1.50 11.90 2000 ---- 13.60B ---- 13.60B 12.80 +1.40 11.40 2005 ---- 13.00B ---- 13.00B 12.20 +1.30 10.90 2010 ---- 12.40B ---- 12.40B 11.70 +1.30 10.40 2015 ---- 11.90B ---- 11.90B 11.20 +1.20 10.00 2020 ---- 11.40B ---- 11.40B 10.70 +1.20 9.50 2025 ---- 10.90B ---- 10.90B 10.30 +1.20 9.10 2030 ---- 10.40B ---- 10.40B 9.90 +1.20 8.70 2035 ---- 10.00B ---- 9.90B 9.50 +1.10 8.40 2040 ---- 9.60B ---- 9.60B 9.10 +1.10 8.00 2045 ---- 9.20B ---- 9.20B 8.70 +1.00 7.70 2050 ---- 8.80B ---- 8.80B 8.40 +1.00 7.40 2055 ---- 8.50B ---- 8.50B 8.00 +.90 7.10 2060 ---- 8.10B ---- 8.10B 7.70 +.90 6.80 2065 ---- 7.80B ---- 7.80B 7.40 +.90 6.50 2070 ---- 7.50B ---- 7.50B 7.10 +.80 6.30 2075 ---- 7.20B ---- 7.20B 6.90 +.90 6.00 2080 ---- 6.90B ---- 6.90B 6.60 +.80 5.80 2085 ---- 6.70B ---- 6.70B 6.40 +.80 5.60 2090 ---- 6.40B ---- 6.40B 6.10 +.70 5.40 2100 ---- 6.00B ---- 5.90B 5.70 +.70 5.00 2110 ---- 5.60B ---- 5.50B 5.30 +.70 4.60 2120 ---- 5.20B ---- 5.10B 5.00 +.70 4.30 2130 ---- 4.80B ---- 4.80B 4.70 +.70 4.00 2140 ---- 4.50B ---- 4.50B 4.40 +.60 3.80 2150 ---- 4.20B ---- 4.20B 4.10 +.60 3.50 2160 ---- 4.00B ---- 4.00B 3.90 +.60 3.30 2170 ---- 3.70B ---- 3.70B 3.70 +.60 3.10 2175 ---- 3.60B ---- 3.60B 3.60 +.60 3.00 2180 ---- 3.50B ---- 3.50B 3.50 +.60 2.90 2200 ---- 3.10B ---- 3.10B 3.10 +.50 2.60 2225 ---- 2.60B ---- 2.60B 2.70 +.50 2.20 2250 ---- 2.30B ---- 2.30B 2.40 +.50 1.90 2275 ---- 2.00B ---- 2.00B 2.20 +.50 1.70 2300 ---- 1.70B ---- 1.60B 1.90 +.40 1.50 2325 ---- 1.50B ---- 1.40B 1.70 +.40 1.30 2350 ---- 1.30B ---- 1.20B 1.50 +.40 1.10 2375 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 OMG MAR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 507.90 +13.70 494.20 1400 ---- ---- ---- ---- 482.90 +13.70 469.20 1425 ---- ---- ---- ---- 457.90 +13.70 444.20 1450 ---- ---- ---- ---- 432.90 +13.70 419.20 1475 ---- ---- ---- ---- 407.90 +13.70 394.20 1500 ---- ---- ---- ---- 382.90 +13.70 369.20 1525 ---- ---- ---- ---- 357.90 +13.70 344.20 1550 ---- ---- ---- ---- 332.90 +13.70 319.20 1570 ---- ---- ---- ---- 312.90 +13.50 299.40 1575 ---- ---- ---- ---- 308.00 +13.50 294.50 1580 ---- ---- ---- ---- 303.00 +13.40 289.60 1590 ---- ---- ---- ---- 293.10 +13.30 279.80 1600 ---- ---- ---- ---- 283.30 +13.20 270.10 1610 ---- ---- ---- ---- 273.50 +13.10 260.40 1620 ---- ---- ---- ---- 263.80 +13.00 250.80 1630 ---- ---- ---- ---- 254.10 +12.80 241.30 1640 ---- ---- ---- ---- 244.50 +12.70 231.80 1650 ---- ---- ---- ---- 234.90 +12.60 222.30 1660 ---- ---- ---- ---- 225.40 +12.40 213.00 1670 ---- ---- ---- ---- 216.00 +12.20 203.80 1675 ---- ---- ---- ---- 211.40 +12.20 199.20 1680 ---- ---- ---- ---- 206.70 +12.10 194.60 1685 ---- ---- ---- ---- 202.10 +12.00 190.10 1690 ---- ---- ---- ---- 197.50 +11.90 185.60 1695 ---- ---- ---- ---- 192.90 +11.80 181.10 1700 ---- ---- ---- ---- 188.40 +11.70 176.70 1705 ---- ---- ---- ---- 183.90 +11.60 172.30 1710 ---- ---- ---- ---- 179.40 +11.50 167.90 1715 ---- ---- ---- ---- 175.00 +11.50 163.50 1720 ---- ---- ---- ---- 170.50 +11.30 159.20 1725 ---- ---- ---- ---- 166.20 +11.20 155.00 1730 ---- ---- ---- ---- 161.80 +11.00 150.80 1735 ---- ---- ---- ---- 157.50 +10.90 146.60 1740 ---- ---- ---- ---- 153.20 +10.80 142.40 1745 ---- ---- ---- ---- 149.00 +10.60 138.40 1750 ---- ---- ---- ---- 144.80 +10.50 134.30 1755 ---- ---- ---- ---- 140.70 +10.40 130.30 1760 ---- ---- ---- ---- 136.60 +10.20 126.40 1765 ---- ---- ---- ---- 132.60 +10.10 122.50 1770 ---- ---- ---- ---- 128.60 +9.90 118.70 1775 ---- ---- ---- ---- 124.60 +9.60 115.00 1780 ---- ---- ---- ---- 120.80 +9.50 111.30 1785 ---- ---- ---- ---- 117.00 +9.40 107.60 1790 ---- ---- ---- ---- 113.20 +9.10 104.10 1795 ---- ---- ---- ---- 109.50 +8.90 100.60 1800 ---- ---- ---- ---- 105.90 +8.80 97.10 1805 ---- ---- ---- ---- 102.30 +8.50 93.80 1810 ---- ---- ---- ---- 98.90 +8.40 90.50 1815 ---- ---- ---- ---- 95.40 +8.10 87.30 1820 ---- ---- ---- ---- 92.10 +8.00 84.10 1825 ---- 91.40B ---- 91.20B 88.80 +7.70 81.10 1830 ---- 88.20B ---- 88.20B 85.60 +7.50 78.10 1835 ---- 85.00B ---- 85.00B 82.50 +7.30 75.20 1840 ---- 81.90B ---- 81.80B 79.50 +7.20 72.30 1845 ---- 78.90B ---- 78.80B 76.50 +6.90 69.60 1850 ---- 76.00B ---- 76.00B 73.60 +6.70 66.90 1855 ---- 73.20B ---- 73.20B 70.80 +6.50 64.30 1860 ---- 70.40B ---- 70.40B 68.00 +6.20 61.80 1865 ---- 67.80B ---- 67.70B 65.40 +6.00 59.40 1870 ---- 65.20B ---- 65.00B 62.80 +5.80 57.00 1875 ---- 62.60B ---- 62.60B 60.30 +5.60 54.70 1880 ---- 60.20B ---- 60.20B 57.90 +5.40 52.50 1885 ---- 57.90B ---- 57.90B 55.60 +5.20 50.40 1890 ---- 55.60B ---- 55.40B 53.40 +5.00 48.40 1895 ---- 53.40B ---- 53.10B 51.20 +4.80 46.40 1900 ---- 51.30B ---- 51.10B 49.20 +4.70 44.50 1905 ---- 49.30B ---- 49.30B 47.20 +4.50 42.70 1910 ---- 47.30B ---- 47.30B 45.30 +4.30 41.00 1915 ---- 45.40B ---- 45.30B 43.50 +4.20 39.30 1920 ---- 43.60B ---- 43.60B 41.70 +4.00 37.70 1925 ---- 41.90B ---- 41.90B 40.00 +3.80 36.20 1930 ---- 40.20B ---- 40.20B 38.40 +3.70 34.70 1935 ---- 38.60B ---- 38.50B 36.80 +3.50 33.30 1940 ---- 37.10B ---- 37.10B 35.30 +3.30 32.00 1945 ---- 35.60B ---- 35.50B 33.90 +3.20 30.70 1950 ---- 34.20B ---- 34.20B 32.50 +3.00 29.50 1955 ---- 32.90B ---- 32.70B 31.20 +2.90 28.30 1960 ---- 31.60B ---- 31.50B 29.90 +2.70 27.20 1965 ---- 30.30B ---- 30.30B 28.70 +2.60 26.10 1970 ---- 29.20B ---- 29.20B 27.60 +2.50 25.10 1975 ---- 28.00B ---- 28.00B 26.50 +2.40 24.10 1980 ---- 26.90B ---- 26.90B 25.50 +2.30 23.20 1985 ---- 25.90B ---- 25.90B 24.50 +2.20 22.30 1990 ---- 24.90B ---- 24.90B 23.50 +2.10 21.40 1995 ---- 24.00B ---- 24.00B 22.60 +2.00 20.60 2000 ---- 23.10B ---- 23.00B 21.80 +2.00 19.80 2005 ---- 22.20B ---- 22.20B 20.90 +1.90 19.00 2010 ---- 21.40B ---- 21.30B 20.20 +1.90 18.30 2015 ---- 20.60B ---- 20.60B 19.40 +1.80 17.60 2020 ---- 19.80B ---- 19.70B 18.70 +1.80 16.90 2025 ---- 19.10B ---- 19.10B 18.00 +1.70 16.30 2030 ---- 18.40B ---- 18.40B 17.40 +1.70 15.70 2035 ---- 17.70B ---- 17.70B 16.70 +1.60 15.10 2040 ---- 17.10B ---- 17.10B 16.10 +1.50 14.60 2045 ---- 16.50B ---- 16.50B 15.60 +1.50 14.10 2050 ---- 15.90B ---- 15.90B 15.00 +1.50 13.50 2055 ---- 15.30B ---- 15.30B 14.50 +1.40 13.10 2060 ---- 14.80B ---- 14.80B 14.00 +1.40 12.60 2065 ---- 14.30B ---- 14.30B 13.50 +1.30 12.20 2070 ---- 13.80B ---- 13.80B 13.10 +1.30 11.80 2075 ---- 13.30B ---- 13.30B 12.60 +1.20 11.40 2080 ---- 12.90B ---- 12.90B 12.20 +1.20 11.00 2085 ---- 12.50B ---- 12.50B 11.80 +1.20 10.60 2090 ---- 12.00B ---- 12.00B 11.40 +1.10 10.30 2095 ---- 11.60B ---- 11.60B 11.00 +1.10 9.90 2100 ---- 11.30B ---- 11.30B 10.70 +1.10 9.60 2105 ---- 10.90B ---- 10.90B 10.30 +1.00 9.30 2110 ---- 10.60B ---- 10.50B 10.00 +1.00 9.00 2120 ---- 9.90B ---- 9.90B 9.40 +1.00 8.40 2130 ---- 9.30B ---- 9.20B 8.80 +.90 7.90 2140 ---- 8.70B ---- 8.70B 8.30 +.90 7.40 2150 ---- 8.20B ---- 8.20B 7.80 +.80 7.00 2160 ---- 7.80B ---- 7.80B 7.40 +.80 6.60 2170 ---- 7.30B ---- 7.30B 7.00 +.80 6.20 2175 ---- 7.10B ---- 7.10B 6.80 +.80 6.00 2180 ---- 6.90B ---- 6.90B 6.60 +.70 5.90 2190 ---- 6.50B ---- 6.50B 6.30 +.80 5.50 2200 ---- 6.20B ---- 6.20B 5.90 +.70 5.20 2225 ---- 5.40B ---- 5.40B 5.20 +.60 4.60 2250 ---- 4.70B ---- 4.70B 4.60 +.60 4.00 2275 ---- 4.20B ---- 4.20B 4.10 +.60 3.50 2300 ---- 3.70B ---- 3.70B 3.60 +.50 3.10 2325 ---- 3.30B ---- 3.30B 3.30 +.50 2.80 2350 ---- 2.90B ---- 2.90B 2.90 +.40 2.50 2375 ---- 2.60B ---- 2.60B 2.70 +.50 2.20 2400 ---- 2.30B ---- 2.30B 2.40 +.40 2.00 OMG APR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 507.90 +13.70 494.20 1400 ---- ---- ---- ---- 482.90 +13.70 469.20 1425 ---- ---- ---- ---- 457.90 +13.70 444.20 1450 ---- ---- ---- ---- 432.90 +13.70 419.20 1475 ---- ---- ---- ---- 407.90 +13.70 394.20 1500 ---- ---- ---- ---- 382.90 +13.70 369.20 1525 ---- ---- ---- ---- 357.90 +13.70 344.20 1550 ---- ---- ---- ---- 332.90 +13.50 319.40 1570 ---- ---- ---- ---- 313.10 +13.40 299.70 1575 ---- ---- ---- ---- 308.20 +13.30 294.90 1580 ---- ---- ---- ---- 303.20 +13.20 290.00 1590 ---- ---- ---- ---- 293.50 +13.20 280.30 1600 ---- ---- ---- ---- 283.70 +13.00 270.70 1610 ---- ---- ---- ---- 274.10 +12.90 261.20 1620 ---- ---- ---- ---- 264.50 +12.80 251.70 1630 ---- ---- ---- ---- 254.90 +12.60 242.30 1640 ---- ---- ---- ---- 245.50 +12.50 233.00 1650 ---- ---- ---- ---- 236.10 +12.30 223.80 1660 ---- ---- ---- ---- 226.80 +12.20 214.60 1670 ---- ---- ---- ---- 217.60 +12.00 205.60 1675 ---- ---- ---- ---- 213.00 +11.90 201.10 1680 ---- ---- ---- ---- 208.50 +11.90 196.60 1685 ---- ---- ---- ---- 204.00 +11.80 192.20 1690 ---- ---- ---- ---- 199.50 +11.70 187.80 1695 ---- ---- ---- ---- 195.00 +11.50 183.50 1700 ---- ---- ---- ---- 190.60 +11.40 179.20 1705 ---- ---- ---- ---- 186.20 +11.30 174.90 1710 ---- ---- ---- ---- 181.80 +11.20 170.60 1715 ---- ---- ---- ---- 177.50 +11.10 166.40 1720 ---- ---- ---- ---- 173.20 +11.00 162.20 1725 ---- ---- ---- ---- 169.00 +10.90 158.10 1730 ---- ---- ---- ---- 164.70 +10.70 154.00 1735 ---- ---- ---- ---- 160.60 +10.60 150.00 1740 ---- ---- ---- ---- 156.40 +10.40 146.00 1745 ---- ---- ---- ---- 152.40 +10.40 142.00 1750 ---- ---- ---- ---- 148.30 +10.20 138.10 1755 ---- ---- ---- ---- 144.30 +10.00 134.30 1760 ---- ---- ---- ---- 140.40 +9.90 130.50 1765 ---- ---- ---- ---- 136.50 +9.70 126.80 1770 ---- ---- ---- ---- 132.60 +9.50 123.10 1775 ---- ---- ---- ---- 128.90 +9.40 119.50 1780 ---- ---- ---- ---- 125.10 +9.20 115.90 1785 ---- ---- ---- ---- 121.50 +9.10 112.40 1790 ---- ---- ---- ---- 117.80 +8.90 108.90 1795 ---- ---- ---- ---- 114.30 +8.70 105.60 1800 ---- ---- ---- ---- 110.80 +8.60 102.20 1805 ---- ---- ---- ---- 107.40 +8.40 99.00 1810 ---- ---- ---- ---- 104.00 +8.20 95.80 1815 ---- ---- ---- ---- 100.70 +8.00 92.70 1820 ---- 100.20B ---- 100.20B 97.50 +7.90 89.60 1825 ---- 97.00B ---- 97.00B 94.40 +7.70 86.70 1830 ---- 93.90B ---- 93.90B 91.30 +7.50 83.80 1835 ---- 90.80B ---- 90.70B 88.30 +7.40 80.90 1840 ---- 87.90B ---- 87.60B 85.30 +7.10 78.20 1845 ---- 85.00B ---- 84.90B 82.50 +7.00 75.50 1850 ---- 82.10B ---- 82.10B 79.70 +6.80 72.90 1855 ---- 79.40B ---- 79.40B 76.90 +6.60 70.30 1860 ---- 76.70B ---- 76.70B 74.30 +6.40 67.90 1865 ---- 74.10B ---- 74.10B 71.70 +6.20 65.50 1870 ---- 71.60B ---- 71.60B 69.20 +6.00 63.20 1875 ---- 69.20B ---- 69.20B 66.80 +5.80 61.00 1880 ---- 66.80B ---- 66.80B 64.50 +5.70 58.80 1885 ---- 64.50B ---- 64.50B 62.20 +5.50 56.70 1890 ---- 62.30B ---- 62.10B 60.00 +5.30 54.70 1895 ---- 60.10B ---- 60.10B 57.90 +5.10 52.80 1900 ---- 58.00B ---- 58.00B 55.80 +4.90 50.90 1905 ---- 56.00B ---- 56.00B 53.80 +4.70 49.10 1910 ---- 54.00B ---- 54.00B 51.90 +4.50 47.40 1915 ---- 52.20B ---- 52.10B 50.10 +4.40 45.70 1920 ---- 50.40B ---- 50.10B 48.30 +4.20 44.10 1925 ---- 48.60B ---- 48.50B 46.60 +4.10 42.50 1930 ---- 46.90B ---- 46.80B 44.90 +3.90 41.00 1935 ---- 45.30B ---- 45.30B 43.40 +3.80 39.60 1940 ---- 43.70B ---- 43.60B 41.80 +3.60 38.20 1945 ---- 42.20B ---- 42.20B 40.40 +3.50 36.90 1950 ---- 40.80B ---- 40.80B 38.90 +3.30 35.60 1955 ---- 39.40B ---- 39.40B 37.60 +3.20 34.40 1960 ---- 38.00B ---- 38.00B 36.30 +3.10 33.20 1965 ---- 36.70B ---- 36.70B 35.00 +3.00 32.00 1970 ---- 35.50B ---- 35.50B 33.80 +2.90 30.90 1975 ---- 34.30B ---- 34.30B 32.60 +2.70 29.90 1980 ---- 33.10B ---- 32.90B 31.50 +2.60 28.90 1985 ---- 32.00B ---- 32.00B 30.40 +2.50 27.90 1990 ---- 30.90B ---- 30.90B 29.40 +2.50 26.90 1995 ---- 29.90B ---- 29.90B 28.40 +2.40 26.00 2000 ---- 28.90B ---- 28.90B 27.50 +2.30 25.20 2005 ---- 28.00B ---- 28.00B 26.60 +2.30 24.30 2010 ---- 27.10B ---- 27.10B 25.70 +2.20 23.50 2015 ---- 26.20B ---- 26.20B 24.80 +2.00 22.80 2020 ---- 25.30B ---- 25.30B 24.00 +2.00 22.00 2025 ---- 24.50B ---- 24.50B 23.30 +2.00 21.30 2030 ---- 23.80B ---- 23.80B 22.50 +1.90 20.60 2035 ---- 23.00B ---- 23.00B 21.80 +1.80 20.00 2040 ---- 22.30B ---- 22.30B 21.10 +1.80 19.30 2045 ---- 21.60B ---- 21.50B 20.40 +1.70 18.70 2050 ---- 20.90B ---- 20.90B 19.80 +1.70 18.10 2055 ---- 20.20B ---- 20.20B 19.20 +1.60 17.60 2060 ---- 19.60B ---- 19.60B 18.60 +1.60 17.00 2065 ---- 19.00B ---- 19.00B 18.00 +1.50 16.50 2070 ---- 18.40B ---- 18.40B 17.50 +1.50 16.00 2075 ---- 17.90B ---- 17.90B 17.00 +1.50 15.50 2080 ---- 17.40B ---- 17.30B 16.50 +1.40 15.10 2085 ---- 16.80B ---- 16.80B 16.00 +1.40 14.60 2090 ---- 16.30B ---- 16.20B 15.50 +1.30 14.20 2095 ---- 15.90B ---- 15.80B 15.10 +1.30 13.80 2100 ---- 15.40B ---- 15.40B 14.60 +1.20 13.40 2105 ---- 15.00B ---- 15.00B 14.20 +1.20 13.00 2110 ---- 14.50B ---- 14.50B 13.80 +1.20 12.60 2120 ---- 13.70B ---- 13.70B 13.00 +1.10 11.90 2130 ---- 12.90B ---- 12.90B 12.30 +1.10 11.20 2140 ---- 12.20B ---- 12.20B 11.70 +1.10 10.60 2150 ---- 11.60B ---- 11.60B 11.10 +1.10 10.00 2160 ---- 11.00B ---- 11.00B 10.50 +1.00 9.50 2170 ---- 10.40B ---- 10.40B 10.00 +1.00 9.00 2175 ---- 10.10B ---- 10.10B 9.70 +.90 8.80 2180 ---- 9.90B ---- 9.80B 9.50 +1.00 8.50 2190 ---- 9.40B ---- 9.40B 9.00 +.90 8.10 2200 ---- 8.90B ---- 8.80B 8.60 +.90 7.70 2225 ---- 7.90B ---- 7.90B 7.60 +.90 6.70 2250 ---- 7.00B ---- 7.00B 6.70 +.70 6.00 2275 ---- 6.20B ---- 6.20B 6.00 +.70 5.30 2300 ---- 5.50B ---- 5.50B 5.40 +.70 4.70 2325 ---- 4.90B ---- 4.90B 4.80 +.60 4.20 2350 ---- 4.40B ---- 4.40B 4.40 +.60 3.80 2375 ---- 4.00B ---- 4.00B 4.00 +.50 3.50 2400 ---- 3.60B ---- 3.40B 3.60 +.50 3.10 OMG MAY24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 501.60 +14.00 487.60 1425 ---- ---- ---- ---- 476.60 +14.00 462.60 1450 ---- ---- ---- ---- 451.60 +14.00 437.60 1475 ---- ---- ---- ---- 426.60 +14.00 412.60 1500 ---- ---- ---- ---- 401.60 +14.00 387.60 1525 ---- ---- ---- ---- 376.60 +14.00 362.60 1550 ---- ---- ---- ---- 351.60 +13.80 337.80 1575 ---- ---- ---- ---- 326.90 +13.50 313.40 1590 ---- ---- ---- ---- 312.30 +13.40 298.90 1600 ---- ---- ---- ---- 302.60 +13.30 289.30 1610 ---- ---- ---- ---- 292.90 +13.10 279.80 1620 ---- ---- ---- ---- 283.40 +13.00 270.40 1625 ---- ---- ---- ---- 278.60 +12.90 265.70 1630 ---- ---- ---- ---- 273.90 +12.90 261.00 1640 ---- ---- ---- ---- 264.50 +12.80 251.70 1650 ---- ---- ---- ---- 255.10 +12.60 242.50 1660 ---- ---- ---- ---- 245.90 +12.50 233.40 1670 ---- ---- ---- ---- 236.70 +12.30 224.40 1680 ---- ---- ---- ---- 227.60 +12.10 215.50 1690 ---- ---- ---- ---- 218.70 +11.90 206.80 1695 ---- ---- ---- ---- 214.20 +11.80 202.40 1700 ---- ---- ---- ---- 209.80 +11.70 198.10 1705 ---- ---- ---- ---- 205.40 +11.60 193.80 1710 ---- ---- ---- ---- 201.10 +11.50 189.60 1715 ---- ---- ---- ---- 196.70 +11.30 185.40 1720 ---- ---- ---- ---- 192.40 +11.20 181.20 1725 ---- ---- ---- ---- 188.20 +11.20 177.00 1730 ---- ---- ---- ---- 184.00 +11.00 173.00 1735 ---- ---- ---- ---- 179.80 +10.90 168.90 1740 ---- ---- ---- ---- 175.60 +10.70 164.90 1745 ---- ---- ---- ---- 171.50 +10.60 160.90 1750 ---- ---- ---- ---- 167.50 +10.50 157.00 1755 ---- ---- ---- ---- 163.50 +10.40 153.10 1760 ---- ---- ---- ---- 159.50 +10.20 149.30 1765 ---- ---- ---- ---- 155.50 +10.00 145.50 1770 ---- ---- ---- ---- 151.70 +10.00 141.70 1775 ---- ---- ---- ---- 147.80 +9.80 138.00 1780 ---- ---- ---- ---- 144.00 +9.60 134.40 1785 ---- ---- ---- ---- 140.30 +9.50 130.80 1790 ---- ---- ---- ---- 136.60 +9.30 127.30 1795 ---- ---- ---- ---- 133.00 +9.20 123.80 1800 ---- ---- ---- ---- 129.40 +9.00 120.40 1805 ---- ---- ---- ---- 125.90 +8.80 117.10 1810 ---- ---- ---- ---- 122.50 +8.70 113.80 1815 ---- ---- ---- ---- 119.10 +8.60 110.50 1820 ---- ---- ---- ---- 115.70 +8.40 107.30 1825 ---- ---- ---- ---- 112.50 +8.30 104.20 1830 ---- ---- ---- ---- 109.20 +8.00 101.20 1835 ---- ---- ---- ---- 106.10 +7.90 98.20 1840 ---- ---- ---- ---- 103.00 +7.70 95.30 1845 ---- ---- ---- ---- 100.00 +7.60 92.40 1850 ---- ---- ---- ---- 97.10 +7.50 89.60 1855 ---- ---- ---- ---- 94.20 +7.30 86.90 1860 ---- ---- ---- ---- 91.30 +7.10 84.20 1865 ---- ---- ---- ---- 88.60 +7.00 81.60 1870 ---- ---- ---- ---- 85.90 +6.80 79.10 1875 ---- ---- ---- ---- 83.30 +6.60 76.70 1880 ---- ---- ---- ---- 80.70 +6.40 74.30 1885 ---- ---- ---- ---- 78.30 +6.40 71.90 1890 ---- ---- ---- ---- 75.80 +6.10 69.70 1895 ---- ---- ---- ---- 73.50 +6.00 67.50 1900 ---- ---- ---- ---- 71.20 +5.80 65.40 1905 ---- ---- ---- ---- 69.00 +5.60 63.40 1910 ---- ---- ---- ---- 66.90 +5.50 61.40 1915 ---- ---- ---- ---- 64.80 +5.40 59.40 1920 ---- ---- ---- ---- 62.80 +5.20 57.60 1925 ---- ---- ---- ---- 60.80 +5.00 55.80 1930 ---- ---- ---- ---- 58.90 +4.90 54.00 1935 ---- ---- ---- ---- 57.10 +4.70 52.40 1940 ---- ---- ---- ---- 55.30 +4.60 50.70 1945 ---- ---- ---- ---- 53.60 +4.40 49.20 1950 ---- ---- ---- ---- 51.90 +4.20 47.70 1955 ---- ---- ---- ---- 50.30 +4.10 46.20 1960 ---- ---- ---- ---- 48.70 +3.90 44.80 1965 ---- ---- ---- ---- 47.20 +3.80 43.40 1970 ---- ---- ---- ---- 45.80 +3.70 42.10 1975 ---- ---- ---- ---- 44.40 +3.60 40.80 1980 ---- ---- ---- ---- 43.00 +3.40 39.60 1985 ---- ---- ---- ---- 41.70 +3.30 38.40 1990 ---- ---- ---- ---- 40.50 +3.20 37.30 1995 ---- ---- ---- ---- 39.30 +3.20 36.10 2000 ---- ---- ---- ---- 38.10 +3.00 35.10 2005 ---- ---- ---- ---- 37.00 +3.00 34.00 2010 ---- ---- ---- ---- 35.90 +2.90 33.00 2015 ---- ---- ---- ---- 34.80 +2.70 32.10 2020 ---- ---- ---- ---- 33.80 +2.60 31.20 2025 ---- ---- ---- ---- 32.80 +2.50 30.30 2030 ---- ---- ---- ---- 31.90 +2.50 29.40 2035 ---- ---- ---- ---- 31.00 +2.40 28.60 2040 ---- ---- ---- ---- 30.10 +2.40 27.70 2045 ---- ---- ---- ---- 29.20 +2.20 27.00 2050 ---- ---- ---- ---- 28.40 +2.20 26.20 2055 ---- ---- ---- ---- 27.60 +2.10 25.50 2060 ---- ---- ---- ---- 26.90 +2.10 24.80 2065 ---- ---- ---- ---- 26.10 +2.00 24.10 2070 ---- ---- ---- ---- 25.40 +2.00 23.40 2075 ---- ---- ---- ---- 24.70 +1.90 22.80 2080 ---- ---- ---- ---- 24.10 +2.00 22.10 2085 ---- ---- ---- ---- 23.40 +1.90 21.50 2090 ---- ---- ---- ---- 22.80 +1.80 21.00 2095 ---- ---- ---- ---- 22.20 +1.80 20.40 2100 ---- ---- ---- ---- 21.60 +1.70 19.90 2105 ---- ---- ---- ---- 21.10 +1.80 19.30 2110 ---- ---- ---- ---- 20.50 +1.70 18.80 2115 ---- ---- ---- ---- 20.00 +1.70 18.30 2120 ---- ---- ---- ---- 19.50 +1.70 17.80 2125 ---- ---- ---- ---- 19.00 +1.60 17.40 2130 ---- ---- ---- ---- 18.50 +1.60 16.90 2140 ---- ---- ---- ---- 17.60 +1.50 16.10 2150 ---- ---- ---- ---- 16.70 +1.40 15.30 2160 ---- ---- ---- ---- 15.90 +1.30 14.60 2170 ---- ---- ---- ---- 15.20 +1.30 13.90 2180 ---- ---- ---- ---- 14.50 +1.30 13.20 2190 ---- ---- ---- ---- 13.80 +1.20 12.60 2200 ---- ---- ---- ---- 13.20 +1.20 12.00 2210 ---- ---- ---- ---- 12.60 +1.10 11.50 2220 ---- ---- ---- ---- 12.00 +1.00 11.00 2225 ---- ---- ---- ---- 11.70 +1.00 10.70 2250 ---- ---- ---- ---- 10.50 +.90 9.60 2275 ---- ---- ---- ---- 9.40 +.80 8.60 2300 ---- ---- ---- ---- 8.50 +.80 7.70 2325 ---- ---- ---- ---- 7.70 +.80 6.90 2350 ---- ---- ---- ---- 7.00 +.80 6.20 2375 ---- ---- ---- ---- 6.30 +.70 5.60 2400 ---- ---- ---- ---- 5.80 +.70 5.10 OMG JUN24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 501.60 +14.00 487.60 1425 ---- ---- ---- ---- 476.60 +14.00 462.60 1450 ---- ---- ---- ---- 451.60 +14.00 437.60 1475 ---- ---- ---- ---- 426.60 +14.00 412.60 1500 ---- ---- ---- ---- 401.60 +14.00 387.60 1525 ---- ---- ---- ---- 376.60 +13.90 362.70 1550 ---- ---- ---- ---- 351.80 +13.70 338.10 1575 ---- ---- ---- ---- 327.40 +13.40 314.00 1590 ---- ---- ---- ---- 312.90 +13.20 299.70 1600 ---- ---- ---- ---- 303.40 +13.10 290.30 1610 ---- ---- ---- ---- 293.90 +13.00 280.90 1620 ---- ---- ---- ---- 284.50 +12.90 271.60 1625 ---- ---- ---- ---- 279.80 +12.80 267.00 1630 ---- ---- ---- ---- 275.10 +12.60 262.50 1640 ---- ---- ---- ---- 265.90 +12.50 253.40 1650 ---- ---- ---- ---- 256.70 +12.30 244.40 1660 ---- ---- ---- ---- 247.60 +12.20 235.40 1670 ---- ---- ---- ---- 238.70 +12.10 226.60 1680 ---- ---- ---- ---- 229.80 +11.80 218.00 1690 ---- ---- ---- ---- 221.00 +11.60 209.40 1695 ---- ---- ---- ---- 216.70 +11.60 205.10 1700 ---- ---- ---- ---- 212.40 +11.50 200.90 1705 ---- ---- ---- ---- 208.10 +11.30 196.80 1710 ---- ---- ---- ---- 203.90 +11.30 192.60 1715 ---- ---- ---- ---- 199.60 +11.10 188.50 1720 ---- ---- ---- ---- 195.50 +11.10 184.40 1725 ---- ---- ---- ---- 191.30 +10.90 180.40 1730 ---- ---- ---- ---- 187.20 +10.80 176.40 1735 ---- ---- ---- ---- 183.20 +10.70 172.50 1740 ---- ---- ---- ---- 179.20 +10.60 168.60 1745 ---- ---- ---- ---- 175.20 +10.50 164.70 1750 ---- ---- ---- ---- 171.20 +10.30 160.90 1755 ---- ---- ---- ---- 167.30 +10.20 157.10 1760 ---- ---- ---- ---- 163.50 +10.10 153.40 1765 ---- ---- ---- ---- 159.70 +10.00 149.70 1770 ---- ---- ---- ---- 155.90 +9.80 146.10 1775 ---- ---- ---- ---- 152.20 +9.70 142.50 1780 ---- ---- ---- ---- 148.50 +9.50 139.00 1785 ---- ---- ---- ---- 144.90 +9.40 135.50 1790 ---- ---- ---- ---- 141.40 +9.30 132.10 1795 ---- ---- ---- ---- 137.90 +9.10 128.80 1800 ---- ---- ---- ---- 134.40 +8.90 125.50 1805 ---- ---- ---- ---- 131.00 +8.80 122.20 1810 ---- ---- ---- ---- 127.70 +8.70 119.00 1815 ---- ---- ---- ---- 124.40 +8.50 115.90 1820 ---- ---- ---- ---- 121.10 +8.30 112.80 1825 ---- ---- ---- ---- 118.00 +8.20 109.80 1830 ---- ---- ---- ---- 114.90 +8.00 106.90 1835 ---- ---- ---- ---- 111.80 +7.80 104.00 1840 ---- ---- ---- ---- 108.80 +7.70 101.10 1845 ---- ---- ---- ---- 105.90 +7.50 98.40 1850 ---- ---- ---- ---- 103.00 +7.40 95.60 1855 ---- ---- ---- ---- 100.20 +7.20 93.00 1860 ---- ---- ---- ---- 97.50 +7.10 90.40 1865 ---- ---- ---- ---- 94.80 +6.90 87.90 1870 ---- ---- ---- ---- 92.20 +6.80 85.40 1875 ---- ---- ---- ---- 89.60 +6.60 83.00 1880 ---- ---- ---- ---- 87.10 +6.50 80.60 1885 ---- ---- ---- ---- 84.70 +6.40 78.30 1890 ---- ---- ---- ---- 82.40 +6.30 76.10 1895 ---- ---- ---- ---- 80.10 +6.20 73.90 1900 ---- ---- ---- ---- 77.80 +6.00 71.80 1905 ---- ---- ---- ---- 75.60 +5.80 69.80 1910 ---- ---- ---- ---- 73.50 +5.70 67.80 1915 ---- ---- ---- ---- 71.50 +5.70 65.80 1920 ---- ---- ---- ---- 69.40 +5.40 64.00 1925 ---- ---- ---- ---- 67.50 +5.30 62.20 1930 ---- ---- ---- ---- 65.60 +5.20 60.40 1935 ---- ---- ---- ---- 63.80 +5.10 58.70 1940 ---- ---- ---- ---- 62.00 +4.90 57.10 1945 ---- ---- ---- ---- 60.30 +4.80 55.50 1950 ---- ---- ---- ---- 58.60 +4.60 54.00 1955 ---- ---- ---- ---- 57.00 +4.50 52.50 1960 ---- ---- ---- ---- 55.40 +4.40 51.00 1965 ---- ---- ---- ---- 53.90 +4.30 49.60 1970 ---- ---- ---- ---- 52.40 +4.10 48.30 1975 ---- ---- ---- ---- 50.90 +3.90 47.00 1980 ---- ---- ---- ---- 49.60 +3.90 45.70 1985 ---- ---- ---- ---- 48.20 +3.70 44.50 1990 ---- ---- ---- ---- 46.90 +3.60 43.30 1995 ---- ---- ---- ---- 45.60 +3.40 42.20 2000 ---- ---- ---- ---- 44.40 +3.30 41.10 2005 ---- ---- ---- ---- 43.20 +3.20 40.00 2010 ---- ---- ---- ---- 42.10 +3.20 38.90 2015 ---- ---- ---- ---- 41.00 +3.10 37.90 2020 ---- ---- ---- ---- 39.90 +3.00 36.90 2025 ---- ---- ---- ---- 38.90 +2.90 36.00 2030 ---- ---- ---- ---- 37.80 +2.70 35.10 2035 ---- ---- ---- ---- 36.90 +2.70 34.20 2040 ---- ---- ---- ---- 35.90 +2.60 33.30 2045 ---- ---- ---- ---- 35.00 +2.50 32.50 2050 ---- ---- ---- ---- 34.10 +2.50 31.60 2055 ---- ---- ---- ---- 33.30 +2.50 30.80 2060 ---- ---- ---- ---- 32.40 +2.30 30.10 2065 ---- ---- ---- ---- 31.60 +2.30 29.30 2070 ---- ---- ---- ---- 30.80 +2.20 28.60 2075 ---- ---- ---- ---- 30.10 +2.20 27.90 2080 ---- ---- ---- ---- 29.40 +2.20 27.20 2085 ---- ---- ---- ---- 28.60 +2.00 26.60 2090 ---- ---- ---- ---- 28.00 +2.10 25.90 2095 ---- ---- ---- ---- 27.30 +2.00 25.30 2100 ---- ---- ---- ---- 26.60 +1.90 24.70 2105 ---- ---- ---- ---- 26.00 +1.90 24.10 2110 ---- ---- ---- ---- 25.40 +1.80 23.60 2115 ---- ---- ---- ---- 24.80 +1.80 23.00 2120 ---- ---- ---- ---- 24.30 +1.80 22.50 2125 ---- ---- ---- ---- 23.70 +1.70 22.00 2130 ---- ---- ---- ---- 23.20 +1.70 21.50 2140 ---- ---- ---- ---- 22.10 +1.60 20.50 2150 ---- ---- ---- ---- 21.20 +1.60 19.60 2160 ---- ---- ---- ---- 20.30 +1.60 18.70 2170 ---- ---- ---- ---- 19.40 +1.50 17.90 2180 ---- ---- ---- ---- 18.60 +1.50 17.10 2190 ---- ---- ---- ---- 17.80 +1.40 16.40 2200 ---- ---- ---- ---- 17.10 +1.40 15.70 2210 ---- ---- ---- ---- 16.40 +1.40 15.00 2220 ---- ---- ---- ---- 15.70 +1.30 14.40 2225 ---- ---- ---- ---- 15.40 +1.30 14.10 2250 ---- ---- ---- ---- 13.90 +1.20 12.70 2275 ---- ---- ---- ---- 12.60 +1.10 11.50 2300 ---- ---- ---- ---- 11.40 +1.00 10.40 2325 ---- ---- ---- ---- 10.40 +.90 9.50 2350 ---- ---- ---- ---- 9.50 +.90 8.60 2375 ---- ---- ---- ---- 8.70 +.80 7.90 2400 ---- ---- ---- ---- 8.00 +.80 7.20 OMG JUL24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 494.40 +14.50 479.90 1450 ---- ---- ---- ---- 469.40 +14.50 454.90 1475 ---- ---- ---- ---- 444.40 +14.50 429.90 1500 ---- ---- ---- ---- 419.40 +14.50 404.90 1525 ---- ---- ---- ---- 394.40 +14.40 380.00 1550 ---- ---- ---- ---- 369.60 +14.10 355.50 1575 ---- ---- ---- ---- 345.20 +13.80 331.40 1600 ---- ---- ---- ---- 321.30 +13.60 307.70 1610 ---- ---- ---- ---- 311.80 +13.40 298.40 1620 ---- ---- ---- ---- 302.40 +13.30 289.10 1625 ---- ---- ---- ---- 297.80 +13.30 284.50 1630 ---- ---- ---- ---- 293.10 +13.20 279.90 1640 ---- ---- ---- ---- 283.90 +13.10 270.80 1650 ---- ---- ---- ---- 274.70 +12.90 261.80 1660 ---- ---- ---- ---- 265.70 +12.80 252.90 1670 ---- ---- ---- ---- 256.70 +12.70 244.00 1680 ---- ---- ---- ---- 247.80 +12.50 235.30 1690 ---- ---- ---- ---- 239.10 +12.40 226.70 1700 ---- ---- ---- ---- 230.40 +12.20 218.20 1705 ---- ---- ---- ---- 226.10 ---- ---- 1710 ---- ---- ---- ---- 221.90 +12.00 209.90 1715 ---- ---- ---- ---- 217.60 +11.90 205.70 1720 ---- ---- ---- ---- 213.40 +11.80 201.60 1725 ---- ---- ---- ---- 209.30 +11.70 197.60 1730 ---- ---- ---- ---- 205.10 +11.50 193.60 1735 ---- ---- ---- ---- 201.10 +11.50 189.60 1740 ---- ---- ---- ---- 197.00 +11.30 185.70 1745 ---- ---- ---- ---- 193.00 +11.20 181.80 1750 ---- ---- ---- ---- 189.00 +11.10 177.90 1755 ---- ---- ---- ---- 185.10 +11.00 174.10 1760 ---- ---- ---- ---- 181.20 +10.90 170.30 1765 ---- ---- ---- ---- 177.30 +10.70 166.60 1770 ---- ---- ---- ---- 173.50 +10.60 162.90 1775 ---- ---- ---- ---- 169.70 +10.40 159.30 1780 ---- ---- ---- ---- 166.00 +10.30 155.70 1785 ---- ---- ---- ---- 162.30 +10.10 152.20 1790 ---- ---- ---- ---- 158.70 +10.00 148.70 1795 ---- ---- ---- ---- 155.10 +9.80 145.30 1800 ---- ---- ---- ---- 151.50 +9.60 141.90 1805 ---- ---- ---- ---- 148.00 +9.40 138.60 1810 ---- ---- ---- ---- 144.60 +9.30 135.30 1815 ---- ---- ---- ---- 141.20 +9.10 132.10 1820 ---- ---- ---- ---- 137.90 +9.00 128.90 1825 ---- ---- ---- ---- 134.60 +8.80 125.80 1830 ---- ---- ---- ---- 131.40 +8.70 122.70 1835 ---- ---- ---- ---- 128.20 +8.50 119.70 1840 ---- ---- ---- ---- 125.10 +8.40 116.70 1845 ---- ---- ---- ---- 122.10 +8.20 113.90 1850 ---- ---- ---- ---- 119.10 +8.10 111.00 1855 ---- ---- ---- ---- 116.10 +7.90 108.20 1860 ---- ---- ---- ---- 113.20 +7.70 105.50 1865 ---- ---- ---- ---- 110.40 +7.60 102.80 1870 ---- ---- ---- ---- 107.60 +7.40 100.20 1875 ---- ---- ---- ---- 104.90 +7.20 97.70 1880 ---- ---- ---- ---- 102.30 +7.10 95.20 1885 ---- ---- ---- ---- 99.70 +7.00 92.70 1890 ---- ---- ---- ---- 97.10 +6.80 90.30 1895 ---- ---- ---- ---- 94.60 +6.60 88.00 1900 ---- ---- ---- ---- 92.20 +6.50 85.70 1905 ---- ---- ---- ---- 89.90 +6.40 83.50 1910 ---- ---- ---- ---- 87.50 +6.10 81.40 1915 ---- ---- ---- ---- 85.30 +6.00 79.30 1920 ---- ---- ---- ---- 83.10 +5.90 77.20 1925 ---- ---- ---- ---- 81.00 +5.80 75.20 1930 ---- ---- ---- ---- 78.90 +5.60 73.30 1935 ---- ---- ---- ---- 76.80 +5.40 71.40 1940 ---- ---- ---- ---- 74.90 +5.40 69.50 1945 ---- ---- ---- ---- 72.90 +5.20 67.70 1950 ---- ---- ---- ---- 71.10 +5.10 66.00 1955 ---- ---- ---- ---- 69.30 +5.00 64.30 1960 ---- ---- ---- ---- 67.50 +4.90 62.60 1965 ---- ---- ---- ---- 65.80 +4.80 61.00 1970 ---- ---- ---- ---- 64.10 +4.60 59.50 1975 ---- ---- ---- ---- 62.50 +4.50 58.00 1980 ---- ---- ---- ---- 60.90 +4.40 56.50 1985 ---- ---- ---- ---- 59.30 +4.20 55.10 1990 ---- ---- ---- ---- 57.90 +4.20 53.70 1995 ---- ---- ---- ---- 56.40 +4.10 52.30 2000 ---- ---- ---- ---- 55.00 +4.00 51.00 2005 ---- ---- ---- ---- 53.60 +3.80 49.80 2010 ---- ---- ---- ---- 52.30 +3.80 48.50 2015 ---- ---- ---- ---- 51.00 +3.70 47.30 2020 ---- ---- ---- ---- 49.80 +3.60 46.20 2025 ---- ---- ---- ---- 48.60 +3.50 45.10 2030 ---- ---- ---- ---- 47.40 +3.40 44.00 2035 ---- ---- ---- ---- 46.20 +3.30 42.90 2040 ---- ---- ---- ---- 45.10 +3.20 41.90 2045 ---- ---- ---- ---- 44.10 +3.20 40.90 2050 ---- ---- ---- ---- 43.00 +3.10 39.90 2055 ---- ---- ---- ---- 42.00 +3.00 39.00 2060 ---- ---- ---- ---- 41.00 +2.90 38.10 2065 ---- ---- ---- ---- 40.10 +2.90 37.20 2070 ---- ---- ---- ---- 39.10 +2.80 36.30 2075 ---- ---- ---- ---- 38.20 +2.70 35.50 2080 ---- ---- ---- ---- 37.40 +2.70 34.70 2085 ---- ---- ---- ---- 36.50 +2.60 33.90 2090 ---- ---- ---- ---- 35.70 +2.60 33.10 2095 ---- ---- ---- ---- 34.90 +2.50 32.40 2100 ---- ---- ---- ---- 34.10 +2.40 31.70 2105 ---- ---- ---- ---- 33.40 +2.40 31.00 2110 ---- ---- ---- ---- 32.60 +2.30 30.30 2115 ---- ---- ---- ---- 31.90 +2.30 29.60 2120 ---- ---- ---- ---- 31.20 +2.20 29.00 2125 ---- ---- ---- ---- 30.60 +2.20 28.40 2130 ---- ---- ---- ---- 29.90 +2.10 27.80 2135 ---- ---- ---- ---- 29.30 +2.10 27.20 2140 ---- ---- ---- ---- 28.60 +2.00 26.60 2150 ---- ---- ---- ---- 27.40 +1.90 25.50 2160 ---- ---- ---- ---- 26.30 +1.90 24.40 2170 ---- ---- ---- ---- 25.20 +1.80 23.40 2180 ---- ---- ---- ---- 24.20 +1.70 22.50 2190 ---- ---- ---- ---- 23.20 +1.60 21.60 2200 ---- ---- ---- ---- 22.30 +1.60 20.70 2210 ---- ---- ---- ---- 21.50 +1.60 19.90 2220 ---- ---- ---- ---- 20.60 +1.50 19.10 2225 ---- ---- ---- ---- 20.20 +1.50 18.70 2230 ---- ---- ---- ---- 19.80 +1.40 18.40 2240 ---- ---- ---- ---- 19.10 +1.40 17.70 2250 ---- ---- ---- ---- 18.40 +1.40 17.00 2275 ---- ---- ---- ---- 16.70 +1.20 15.50 2300 ---- ---- ---- ---- 15.30 +1.20 14.10 2325 ---- ---- ---- ---- 14.00 +1.10 12.90 2350 ---- ---- ---- ---- 12.80 +1.00 11.80 2375 ---- ---- ---- ---- 11.80 +1.00 10.80 2400 ---- ---- ---- ---- 10.80 +.90 9.90 2425 ---- ---- ---- ---- 10.00 +.90 9.10 OMG AUG24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 494.40 +14.50 479.90 1450 ---- ---- ---- ---- 469.40 +14.50 454.90 1475 ---- ---- ---- ---- 444.40 +14.50 429.90 1500 ---- ---- ---- ---- 419.40 +14.50 404.90 1525 ---- ---- ---- ---- 394.50 +14.20 380.30 1550 ---- ---- ---- ---- 370.00 +14.00 356.00 1575 ---- ---- ---- ---- 345.90 +13.70 332.20 1600 ---- ---- ---- ---- 322.20 +13.40 308.80 1610 ---- ---- ---- ---- 312.90 +13.30 299.60 1620 ---- ---- ---- ---- 303.60 +13.20 290.40 1625 ---- ---- ---- ---- 299.00 +13.10 285.90 1630 ---- ---- ---- ---- 294.40 +13.00 281.40 1640 ---- ---- ---- ---- 285.30 +12.90 272.40 1650 ---- ---- ---- ---- 276.30 +12.80 263.50 1660 ---- ---- ---- ---- 267.40 +12.60 254.80 1670 ---- ---- ---- ---- 258.60 +12.50 246.10 1680 ---- ---- ---- ---- 249.80 +12.20 237.60 1690 ---- ---- ---- ---- 241.20 +12.10 229.10 1700 ---- ---- ---- ---- 232.70 +11.90 220.80 1705 ---- ---- ---- ---- 228.50 ---- ---- 1710 ---- ---- ---- ---- 224.40 +11.80 212.60 1715 ---- ---- ---- ---- 220.20 +11.60 208.60 1720 ---- ---- ---- ---- 216.10 +11.50 204.60 1725 ---- ---- ---- ---- 212.10 +11.50 200.60 1730 ---- ---- ---- ---- 208.00 +11.30 196.70 1735 ---- ---- ---- ---- 204.00 +11.20 192.80 1740 ---- ---- ---- ---- 200.10 +11.10 189.00 1745 ---- ---- ---- ---- 196.10 +10.90 185.20 1750 ---- ---- ---- ---- 192.30 +10.90 181.40 1755 ---- ---- ---- ---- 188.40 +10.70 177.70 1760 ---- ---- ---- ---- 184.60 +10.60 174.00 1765 ---- ---- ---- ---- 180.80 +10.50 170.30 1770 ---- ---- ---- ---- 177.10 +10.40 166.70 1775 ---- ---- ---- ---- 173.40 +10.20 163.20 1780 ---- ---- ---- ---- 169.80 +10.10 159.70 1785 ---- ---- ---- ---- 166.20 +10.00 156.20 1790 ---- ---- ---- ---- 162.70 +9.90 152.80 1795 ---- ---- ---- ---- 159.20 +9.70 149.50 1800 ---- ---- ---- ---- 155.70 +9.50 146.20 1805 ---- ---- ---- ---- 152.30 +9.40 142.90 1810 ---- ---- ---- ---- 149.00 +9.30 139.70 1815 ---- ---- ---- ---- 145.70 +9.20 136.50 1820 ---- ---- ---- ---- 142.40 +9.00 133.40 1825 ---- ---- ---- ---- 139.20 +8.80 130.40 1830 ---- ---- ---- ---- 136.10 +8.70 127.40 1835 ---- ---- ---- ---- 133.00 +8.50 124.50 1840 ---- ---- ---- ---- 129.90 +8.30 121.60 1845 ---- ---- ---- ---- 126.90 +8.20 118.70 1850 ---- ---- ---- ---- 124.00 +8.10 115.90 1855 ---- ---- ---- ---- 121.10 +7.90 113.20 1860 ---- ---- ---- ---- 118.30 +7.80 110.50 1865 ---- ---- ---- ---- 115.50 +7.60 107.90 1870 ---- ---- ---- ---- 112.80 +7.40 105.40 1875 ---- ---- ---- ---- 110.10 +7.30 102.80 1880 ---- ---- ---- ---- 107.50 +7.10 100.40 1885 ---- ---- ---- ---- 105.00 +7.00 98.00 1890 ---- ---- ---- ---- 102.50 +6.90 95.60 1895 ---- ---- ---- ---- 100.00 +6.70 93.30 1900 ---- ---- ---- ---- 97.70 +6.60 91.10 1905 ---- ---- ---- ---- 95.30 +6.40 88.90 1910 ---- ---- ---- ---- 93.00 +6.20 86.80 1915 ---- ---- ---- ---- 90.80 +6.10 84.70 1920 ---- ---- ---- ---- 88.70 +6.10 82.60 1925 ---- ---- ---- ---- 86.50 +5.90 80.60 1930 ---- ---- ---- ---- 84.50 +5.80 78.70 1935 ---- ---- ---- ---- 82.50 +5.70 76.80 1940 ---- ---- ---- ---- 80.50 +5.50 75.00 1945 ---- ---- ---- ---- 78.60 +5.40 73.20 1950 ---- ---- ---- ---- 76.70 +5.30 71.40 1955 ---- ---- ---- ---- 74.90 +5.20 69.70 1960 ---- ---- ---- ---- 73.10 +5.00 68.10 1965 ---- ---- ---- ---- 71.40 +4.90 66.50 1970 ---- ---- ---- ---- 69.70 +4.80 64.90 1975 ---- ---- ---- ---- 68.10 +4.70 63.40 1980 ---- ---- ---- ---- 66.50 +4.60 61.90 1985 ---- ---- ---- ---- 65.00 +4.60 60.40 1990 ---- ---- ---- ---- 63.50 +4.50 59.00 1995 ---- ---- ---- ---- 62.00 +4.30 57.70 2000 ---- ---- ---- ---- 60.60 +4.30 56.30 2005 ---- ---- ---- ---- 59.20 +4.20 55.00 2010 ---- ---- ---- ---- 57.80 +4.00 53.80 2015 ---- ---- ---- ---- 56.50 +3.90 52.60 2020 ---- ---- ---- ---- 55.30 +3.90 51.40 2025 ---- ---- ---- ---- 54.00 +3.80 50.20 2030 ---- ---- ---- ---- 52.80 +3.70 49.10 2035 ---- ---- ---- ---- 51.60 +3.60 48.00 2040 ---- ---- ---- ---- 50.50 +3.60 46.90 2045 ---- ---- ---- ---- 49.40 +3.50 45.90 2050 ---- ---- ---- ---- 48.30 +3.40 44.90 2055 ---- ---- ---- ---- 47.30 +3.40 43.90 2060 ---- ---- ---- ---- 46.30 +3.30 43.00 2065 ---- ---- ---- ---- 45.30 +3.20 42.10 2070 ---- ---- ---- ---- 44.30 +3.10 41.20 2075 ---- ---- ---- ---- 43.40 +3.10 40.30 2080 ---- ---- ---- ---- 42.40 +2.90 39.50 2085 ---- ---- ---- ---- 41.50 +2.90 38.60 2090 ---- ---- ---- ---- 40.70 +2.90 37.80 2095 ---- ---- ---- ---- 39.80 +2.80 37.00 2100 ---- ---- ---- ---- 39.00 +2.70 36.30 2105 ---- ---- ---- ---- 38.20 +2.70 35.50 2110 ---- ---- ---- ---- 37.40 +2.60 34.80 2115 ---- ---- ---- ---- 36.60 +2.50 34.10 2120 ---- ---- ---- ---- 35.90 +2.50 33.40 2125 ---- ---- ---- ---- 35.20 +2.40 32.80 2130 ---- ---- ---- ---- 34.50 +2.40 32.10 2135 ---- ---- ---- ---- 33.80 +2.30 31.50 2140 ---- ---- ---- ---- 33.10 +2.30 30.80 2150 ---- ---- ---- ---- 31.80 +2.20 29.60 2160 ---- ---- ---- ---- 30.60 +2.10 28.50 2170 ---- ---- ---- ---- 29.40 +2.00 27.40 2180 ---- ---- ---- ---- 28.30 +1.90 26.40 2190 ---- ---- ---- ---- 27.30 +1.90 25.40 2200 ---- ---- ---- ---- 26.30 +1.80 24.50 2210 ---- ---- ---- ---- 25.30 +1.70 23.60 2220 ---- ---- ---- ---- 24.40 +1.70 22.70 2225 ---- ---- ---- ---- 24.00 +1.70 22.30 2230 ---- ---- ---- ---- 23.60 +1.70 21.90 2240 ---- ---- ---- ---- 22.70 +1.60 21.10 2250 ---- ---- ---- ---- 21.90 +1.50 20.40 2275 ---- ---- ---- ---- 20.10 +1.40 18.70 2300 ---- ---- ---- ---- 18.50 +1.40 17.10 2325 ---- ---- ---- ---- 17.00 +1.30 15.70 2350 ---- ---- ---- ---- 15.60 +1.20 14.40 2375 ---- ---- ---- ---- 14.40 +1.10 13.30 2400 ---- ---- ---- ---- 13.30 +1.00 12.30 2425 ---- ---- ---- ---- 12.30 +.90 11.40 OMG SEP24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 512.30 ---- ---- 1450 ---- ---- ---- ---- 487.30 +15.20 472.10 1475 ---- ---- ---- ---- 462.30 +15.20 447.10 1500 ---- ---- ---- ---- 437.30 +15.20 422.10 1525 ---- ---- ---- ---- 412.40 +14.90 397.50 1550 ---- ---- ---- ---- 387.90 +14.60 373.30 1575 ---- ---- ---- ---- 363.90 +14.40 349.50 1600 ---- ---- ---- ---- 340.20 +14.10 326.10 1620 ---- ---- ---- ---- 321.60 ---- ---- 1625 ---- ---- ---- ---- 317.10 +13.80 303.30 1630 ---- ---- ---- ---- 312.50 +13.70 298.80 1640 ---- ---- ---- ---- 303.40 +13.60 289.80 1650 ---- ---- ---- ---- 294.40 +13.40 281.00 1660 ---- ---- ---- ---- 285.50 +13.30 272.20 1670 ---- ---- ---- ---- 276.70 +13.20 263.50 1680 ---- ---- ---- ---- 268.00 +13.00 255.00 1690 ---- ---- ---- ---- 259.40 +12.90 246.50 1700 ---- ---- ---- ---- 250.90 +12.70 238.20 1710 ---- ---- ---- ---- 242.50 +12.50 230.00 1720 ---- ---- ---- ---- 234.20 +12.30 221.90 1725 ---- ---- ---- ---- 230.10 +12.10 218.00 1730 ---- ---- ---- ---- 226.10 +12.10 214.00 1735 ---- ---- ---- ---- 222.10 +12.00 210.10 1740 ---- ---- ---- ---- 218.10 +11.90 206.20 1745 ---- ---- ---- ---- 214.10 +11.70 202.40 1750 ---- ---- ---- ---- 210.20 +11.60 198.60 1755 ---- ---- ---- ---- 206.30 +11.50 194.80 1760 ---- ---- ---- ---- 202.50 +11.40 191.10 1765 ---- ---- ---- ---- 198.70 +11.30 187.40 1770 ---- ---- ---- ---- 194.90 +11.20 183.70 1775 ---- ---- ---- ---- 191.20 +11.10 180.10 1780 ---- ---- ---- ---- 187.50 +10.90 176.60 1785 ---- ---- ---- ---- 183.80 +10.70 173.10 1790 ---- ---- ---- ---- 180.20 +10.60 169.60 1795 ---- ---- ---- ---- 176.70 +10.50 166.20 1800 ---- ---- ---- ---- 173.20 +10.40 162.80 1805 ---- ---- ---- ---- 169.70 +10.30 159.40 1810 ---- ---- ---- ---- 166.30 +10.10 156.20 1815 ---- ---- ---- ---- 162.90 +10.00 152.90 1820 ---- ---- ---- ---- 159.50 +9.80 149.70 1825 ---- ---- ---- ---- 156.30 +9.70 146.60 1830 ---- ---- ---- ---- 153.00 +9.50 143.50 1835 ---- ---- ---- ---- 149.80 +9.30 140.50 1840 ---- ---- ---- ---- 146.70 +9.20 137.50 1845 ---- ---- ---- ---- 143.60 +9.00 134.60 1850 ---- ---- ---- ---- 140.60 +8.90 131.70 1855 ---- ---- ---- ---- 137.60 +8.70 128.90 1860 ---- ---- ---- ---- 134.70 +8.60 126.10 1865 ---- ---- ---- ---- 131.80 +8.50 123.30 1870 ---- ---- ---- ---- 128.90 +8.20 120.70 1875 ---- ---- ---- ---- 126.10 +8.10 118.00 1880 ---- ---- ---- ---- 123.40 +8.00 115.40 1885 ---- ---- ---- ---- 120.70 +7.80 112.90 1890 ---- ---- ---- ---- 118.00 +7.60 110.40 1895 ---- ---- ---- ---- 115.50 +7.50 108.00 1900 ---- ---- ---- ---- 112.90 +7.30 105.60 1905 ---- ---- ---- ---- 110.40 +7.10 103.30 1910 ---- ---- ---- ---- 108.00 +7.00 101.00 1915 ---- ---- ---- ---- 105.60 +6.80 98.80 1920 ---- ---- ---- ---- 103.20 +6.60 96.60 1925 ---- ---- ---- ---- 101.00 +6.50 94.50 1930 ---- ---- ---- ---- 98.70 +6.30 92.40 1935 ---- ---- ---- ---- 96.50 +6.20 90.30 1940 ---- ---- ---- ---- 94.40 +6.10 88.30 1945 ---- ---- ---- ---- 92.30 +5.90 86.40 1950 ---- ---- ---- ---- 90.30 +5.80 84.50 1955 ---- ---- ---- ---- 88.30 +5.70 82.60 1960 ---- ---- ---- ---- 86.40 +5.60 80.80 1965 ---- ---- ---- ---- 84.50 +5.50 79.00 1970 ---- ---- ---- ---- 82.60 +5.30 77.30 1975 ---- ---- ---- ---- 80.80 +5.20 75.60 1980 ---- ---- ---- ---- 79.10 +5.10 74.00 1985 ---- ---- ---- ---- 77.40 +5.00 72.40 1990 ---- ---- ---- ---- 75.70 +4.90 70.80 1995 ---- ---- ---- ---- 74.10 +4.80 69.30 2000 ---- ---- ---- ---- 72.50 +4.70 67.80 2005 ---- ---- ---- ---- 71.00 +4.70 66.30 2010 ---- ---- ---- ---- 69.50 +4.60 64.90 2015 ---- ---- ---- ---- 68.00 +4.50 63.50 2020 ---- ---- ---- ---- 66.60 +4.40 62.20 2025 ---- ---- ---- ---- 65.20 +4.30 60.90 2030 ---- ---- ---- ---- 63.90 +4.30 59.60 2035 ---- ---- ---- ---- 62.50 +4.20 58.30 2040 ---- ---- ---- ---- 61.30 +4.20 57.10 2045 ---- ---- ---- ---- 60.00 +4.10 55.90 2050 ---- ---- ---- ---- 58.80 +4.00 54.80 2055 ---- ---- ---- ---- 57.60 +3.90 53.70 2060 ---- ---- ---- ---- 56.50 +3.90 52.60 2065 ---- ---- ---- ---- 55.30 +3.80 51.50 2070 ---- ---- ---- ---- 54.20 +3.70 50.50 2075 ---- ---- ---- ---- 53.20 +3.70 49.50 2080 ---- ---- ---- ---- 52.10 +3.60 48.50 2085 ---- ---- ---- ---- 51.10 +3.60 47.50 2090 ---- ---- ---- ---- 50.10 +3.50 46.60 2095 ---- ---- ---- ---- 49.10 +3.40 45.70 2100 ---- ---- ---- ---- 48.20 +3.40 44.80 2105 ---- ---- ---- ---- 47.20 +3.30 43.90 2110 ---- ---- ---- ---- 46.30 +3.20 43.10 2115 ---- ---- ---- ---- 45.40 +3.10 42.30 2120 ---- ---- ---- ---- 44.60 +3.10 41.50 2125 ---- ---- ---- ---- 43.70 +3.00 40.70 2130 ---- ---- ---- ---- 42.90 +3.00 39.90 2135 ---- ---- ---- ---- 42.10 +2.90 39.20 2140 ---- ---- ---- ---- 41.30 +2.80 38.50 2145 ---- ---- ---- ---- 40.50 +2.80 37.70 2150 ---- ---- ---- ---- 39.80 +2.80 37.00 2155 ---- ---- ---- ---- 39.00 +2.60 36.40 2160 ---- ---- ---- ---- 38.30 +2.60 35.70 2170 ---- ---- ---- ---- 36.90 +2.50 34.40 2180 ---- ---- ---- ---- 35.60 +2.40 33.20 2190 ---- ---- ---- ---- 34.30 +2.30 32.00 2200 ---- ---- ---- ---- 33.10 +2.20 30.90 2210 ---- ---- ---- ---- 32.00 +2.10 29.90 2220 ---- ---- ---- ---- 30.90 +2.10 28.80 2225 ---- ---- ---- ---- 30.30 +2.00 28.30 2230 ---- ---- ---- ---- 29.80 +1.90 27.90 2240 ---- ---- ---- ---- 28.80 +1.90 26.90 2250 ---- ---- ---- ---- 27.90 +1.90 26.00 2260 ---- ---- ---- ---- 27.00 +1.80 25.20 2275 ---- ---- ---- ---- 25.70 +1.70 24.00 2300 ---- ---- ---- ---- 23.70 +1.60 22.10 2325 ---- ---- ---- ---- 21.90 +1.50 20.40 2350 ---- ---- ---- ---- 20.30 +1.50 18.80 2375 ---- ---- ---- ---- 18.80 +1.30 17.50 2400 ---- ---- ---- ---- 17.50 +1.30 16.20 2425 ---- ---- ---- ---- 16.30 +1.20 15.10 2450 ---- ---- ---- ---- 15.20 +1.20 14.00 OMG OCT24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 512.30 ---- ---- 1450 ---- ---- ---- ---- 487.30 +15.20 472.10 1475 ---- ---- ---- ---- 462.30 +15.20 447.10 1500 ---- ---- ---- ---- 437.30 +15.00 422.30 1525 ---- ---- ---- ---- 412.70 +14.80 397.90 1550 ---- ---- ---- ---- 388.40 +14.50 373.90 1575 ---- ---- ---- ---- 364.70 +14.30 350.40 1600 ---- ---- ---- ---- 341.30 +14.00 327.30 1620 ---- ---- ---- ---- 323.00 ---- ---- 1625 ---- ---- ---- ---- 318.50 +13.70 304.80 1630 ---- ---- ---- ---- 314.00 +13.60 300.40 1640 ---- ---- ---- ---- 305.00 +13.40 291.60 1650 ---- ---- ---- ---- 296.20 +13.40 282.80 1660 ---- ---- ---- ---- 287.40 +13.20 274.20 1670 ---- ---- ---- ---- 278.70 +13.00 265.70 1680 ---- ---- ---- ---- 270.20 +12.90 257.30 1690 ---- ---- ---- ---- 261.70 +12.70 249.00 1700 ---- ---- ---- ---- 253.30 +12.40 240.90 1710 ---- ---- ---- ---- 245.10 +12.30 232.80 1720 ---- ---- ---- ---- 237.00 +12.10 224.90 1725 ---- ---- ---- ---- 233.00 +12.00 221.00 1730 ---- ---- ---- ---- 229.00 +11.90 217.10 1735 ---- ---- ---- ---- 225.10 +11.80 213.30 1740 ---- ---- ---- ---- 221.20 +11.70 209.50 1745 ---- ---- ---- ---- 217.30 +11.60 205.70 1750 ---- ---- ---- ---- 213.50 +11.50 202.00 1755 ---- ---- ---- ---- 209.70 +11.40 198.30 1760 ---- ---- ---- ---- 205.90 +11.20 194.70 1765 ---- ---- ---- ---- 202.20 +11.10 191.10 1770 ---- ---- ---- ---- 198.50 +11.00 187.50 1775 ---- ---- ---- ---- 194.90 +10.90 184.00 1780 ---- ---- ---- ---- 191.30 +10.80 180.50 1785 ---- ---- ---- ---- 187.70 +10.60 177.10 1790 ---- ---- ---- ---- 184.20 +10.50 173.70 1795 ---- ---- ---- ---- 180.70 +10.30 170.40 1800 ---- ---- ---- ---- 177.30 +10.20 167.10 1805 ---- ---- ---- ---- 173.90 +10.10 163.80 1810 ---- ---- ---- ---- 170.50 +9.90 160.60 1815 ---- ---- ---- ---- 167.20 +9.80 157.40 1820 ---- ---- ---- ---- 164.00 +9.70 154.30 1825 ---- ---- ---- ---- 160.70 +9.50 151.20 1830 ---- ---- ---- ---- 157.60 +9.40 148.20 1835 ---- ---- ---- ---- 154.40 +9.20 145.20 1840 ---- ---- ---- ---- 151.40 +9.10 142.30 1845 ---- ---- ---- ---- 148.30 +8.90 139.40 1850 ---- ---- ---- ---- 145.30 +8.70 136.60 1855 ---- ---- ---- ---- 142.40 +8.60 133.80 1860 ---- ---- ---- ---- 139.50 +8.40 131.10 1865 ---- ---- ---- ---- 136.60 +8.20 128.40 1870 ---- ---- ---- ---- 133.80 +8.10 125.70 1875 ---- ---- ---- ---- 131.10 +8.00 123.10 1880 ---- ---- ---- ---- 128.40 +7.80 120.60 1885 ---- ---- ---- ---- 125.70 +7.60 118.10 1890 ---- ---- ---- ---- 123.10 +7.50 115.60 1895 ---- ---- ---- ---- 120.60 +7.40 113.20 1900 ---- ---- ---- ---- 118.10 +7.20 110.90 1905 ---- ---- ---- ---- 115.60 +7.00 108.60 1910 ---- ---- ---- ---- 113.20 +6.90 106.30 1915 ---- ---- ---- ---- 110.80 +6.70 104.10 1920 ---- ---- ---- ---- 108.50 +6.60 101.90 1925 ---- ---- ---- ---- 106.30 +6.50 99.80 1930 ---- ---- ---- ---- 104.00 +6.30 97.70 1935 ---- ---- ---- ---- 101.90 +6.20 95.70 1940 ---- ---- ---- ---- 99.80 +6.10 93.70 1945 ---- ---- ---- ---- 97.70 +6.00 91.70 1950 ---- ---- ---- ---- 95.70 +5.90 89.80 1955 ---- ---- ---- ---- 93.70 +5.80 87.90 1960 ---- ---- ---- ---- 91.80 +5.70 86.10 1965 ---- ---- ---- ---- 89.90 +5.60 84.30 1970 ---- ---- ---- ---- 88.00 +5.40 82.60 1975 ---- ---- ---- ---- 86.20 +5.30 80.90 1980 ---- ---- ---- ---- 84.50 +5.30 79.20 1985 ---- ---- ---- ---- 82.80 +5.20 77.60 1990 ---- ---- ---- ---- 81.10 +5.10 76.00 1995 ---- ---- ---- ---- 79.50 +5.00 74.50 2000 ---- ---- ---- ---- 77.90 +4.90 73.00 2005 ---- ---- ---- ---- 76.30 +4.80 71.50 2010 ---- ---- ---- ---- 74.80 +4.80 70.00 2015 ---- ---- ---- ---- 73.30 +4.70 68.60 2020 ---- ---- ---- ---- 71.90 +4.60 67.30 2025 ---- ---- ---- ---- 70.50 +4.60 65.90 2030 ---- ---- ---- ---- 69.10 +4.50 64.60 2035 ---- ---- ---- ---- 67.80 +4.40 63.40 2040 ---- ---- ---- ---- 66.50 +4.40 62.10 2045 ---- ---- ---- ---- 65.20 +4.30 60.90 2050 ---- ---- ---- ---- 63.90 +4.20 59.70 2055 ---- ---- ---- ---- 62.70 +4.10 58.60 2060 ---- ---- ---- ---- 61.50 +4.00 57.50 2065 ---- ---- ---- ---- 60.40 +4.00 56.40 2070 ---- ---- ---- ---- 59.30 +4.00 55.30 2075 ---- ---- ---- ---- 58.20 +3.90 54.30 2080 ---- ---- ---- ---- 57.10 +3.80 53.30 2085 ---- ---- ---- ---- 56.00 +3.70 52.30 2090 ---- ---- ---- ---- 55.00 +3.70 51.30 2095 ---- ---- ---- ---- 54.00 +3.60 50.40 2100 ---- ---- ---- ---- 53.00 +3.50 49.50 2105 ---- ---- ---- ---- 52.00 +3.40 48.60 2110 ---- ---- ---- ---- 51.10 +3.40 47.70 2115 ---- ---- ---- ---- 50.10 +3.20 46.90 2120 ---- ---- ---- ---- 49.20 +3.20 46.00 2125 ---- ---- ---- ---- 48.30 +3.10 45.20 2130 ---- ---- ---- ---- 47.50 +3.10 44.40 2135 ---- ---- ---- ---- 46.60 +2.90 43.70 2140 ---- ---- ---- ---- 45.80 +2.90 42.90 2145 ---- ---- ---- ---- 45.00 +2.90 42.10 2150 ---- ---- ---- ---- 44.20 +2.80 41.40 2155 ---- ---- ---- ---- 43.40 +2.70 40.70 2160 ---- ---- ---- ---- 42.60 +2.60 40.00 2170 ---- ---- ---- ---- 41.20 +2.60 38.60 2180 ---- ---- ---- ---- 39.80 +2.50 37.30 2190 ---- ---- ---- ---- 38.40 +2.30 36.10 2200 ---- ---- ---- ---- 37.20 +2.30 34.90 2210 ---- ---- ---- ---- 36.00 +2.30 33.70 2220 ---- ---- ---- ---- 34.80 +2.20 32.60 2225 ---- ---- ---- ---- 34.20 +2.10 32.10 2230 ---- ---- ---- ---- 33.70 +2.10 31.60 2240 ---- ---- ---- ---- 32.60 +2.00 30.60 2250 ---- ---- ---- ---- 31.60 +2.00 29.60 2260 ---- ---- ---- ---- 30.60 +1.90 28.70 2275 ---- ---- ---- ---- 29.20 +1.80 27.40 2300 ---- ---- ---- ---- 27.10 +1.80 25.30 2325 ---- ---- ---- ---- 25.10 +1.60 23.50 2350 ---- ---- ---- ---- 23.30 +1.50 21.80 2375 ---- ---- ---- ---- 21.70 +1.40 20.30 2400 ---- ---- ---- ---- 20.30 +1.40 18.90 2425 ---- ---- ---- ---- 19.00 +1.30 17.70 2450 ---- ---- ---- ---- 17.80 +1.30 16.50 OMG NOV24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 505.20 +15.60 489.60 1475 ---- ---- ---- ---- 480.20 +15.60 464.60 1500 ---- ---- ---- ---- 455.20 +15.50 439.70 1525 ---- ---- ---- ---- 430.40 +15.20 415.20 1550 ---- ---- ---- ---- 406.10 +14.90 391.20 1575 ---- ---- ---- ---- 382.30 +14.60 367.70 1600 ---- ---- ---- ---- 359.00 +14.20 344.80 1625 ---- ---- ---- ---- 336.30 +14.00 322.30 1640 ---- ---- ---- ---- 322.90 ---- ---- 1650 ---- ---- ---- ---- 314.10 +13.60 300.50 1660 ---- ---- ---- ---- 305.30 +13.40 291.90 1670 ---- ---- ---- ---- 296.70 +13.30 283.40 1675 ---- ---- ---- ---- 292.40 +13.20 279.20 1680 ---- ---- ---- ---- 288.10 +13.10 275.00 1690 ---- ---- ---- ---- 279.70 +13.00 266.70 1700 ---- ---- ---- ---- 271.30 +12.80 258.50 1710 ---- ---- ---- ---- 263.10 +12.60 250.50 1720 ---- ---- ---- ---- 255.00 +12.50 242.50 1730 ---- ---- ---- ---- 247.00 +12.30 234.70 1740 ---- ---- ---- ---- 239.10 +12.10 227.00 1745 ---- ---- ---- ---- 235.20 +12.00 223.20 1750 ---- ---- ---- ---- 231.30 +11.80 219.50 1755 ---- ---- ---- ---- 227.50 +11.70 215.80 1760 ---- ---- ---- ---- 223.70 +11.60 212.10 1765 ---- ---- ---- ---- 219.90 +11.40 208.50 1770 ---- ---- ---- ---- 216.20 +11.30 204.90 1775 ---- ---- ---- ---- 212.50 +11.20 201.30 1780 ---- ---- ---- ---- 208.90 +11.10 197.80 1785 ---- ---- ---- ---- 205.30 +11.00 194.30 1790 ---- ---- ---- ---- 201.70 +10.80 190.90 1795 ---- ---- ---- ---- 198.20 +10.70 187.50 1800 ---- ---- ---- ---- 194.70 +10.60 184.10 1805 ---- ---- ---- ---- 191.30 +10.50 180.80 1810 ---- ---- ---- ---- 187.90 +10.40 177.50 1815 ---- ---- ---- ---- 184.50 +10.20 174.30 1820 ---- ---- ---- ---- 181.20 +10.10 171.10 1825 ---- ---- ---- ---- 177.90 +9.90 168.00 1830 ---- ---- ---- ---- 174.60 +9.80 164.80 1835 ---- ---- ---- ---- 171.40 +9.60 161.80 1840 ---- ---- ---- ---- 168.30 +9.60 158.70 1845 ---- ---- ---- ---- 165.20 +9.40 155.80 1850 ---- ---- ---- ---- 162.10 +9.30 152.80 1855 ---- ---- ---- ---- 159.10 +9.20 149.90 1860 ---- ---- ---- ---- 156.10 +9.10 147.00 1865 ---- ---- ---- ---- 153.10 +8.90 144.20 1870 ---- ---- ---- ---- 150.20 +8.70 141.50 1875 ---- ---- ---- ---- 147.40 +8.70 138.70 1880 ---- ---- ---- ---- 144.60 +8.50 136.10 1885 ---- ---- ---- ---- 141.80 +8.40 133.40 1890 ---- ---- ---- ---- 139.10 +8.30 130.80 1895 ---- ---- ---- ---- 136.40 +8.10 128.30 1900 ---- ---- ---- ---- 133.80 +8.00 125.80 1905 ---- ---- ---- ---- 131.20 +7.90 123.30 1910 ---- ---- ---- ---- 128.70 +7.80 120.90 1915 ---- ---- ---- ---- 126.20 +7.70 118.50 1920 ---- ---- ---- ---- 123.70 +7.50 116.20 1925 ---- ---- ---- ---- 121.30 +7.40 113.90 1930 ---- ---- ---- ---- 119.00 +7.30 111.70 1935 ---- ---- ---- ---- 116.70 +7.20 109.50 1940 ---- ---- ---- ---- 114.40 +7.10 107.30 1945 ---- ---- ---- ---- 112.20 +7.00 105.20 1950 ---- ---- ---- ---- 110.00 +6.80 103.20 1955 ---- ---- ---- ---- 107.90 +6.70 101.20 1960 ---- ---- ---- ---- 105.80 +6.60 99.20 1965 ---- ---- ---- ---- 103.80 +6.60 97.20 1970 ---- ---- ---- ---- 101.80 +6.40 95.40 1975 ---- ---- ---- ---- 99.80 +6.30 93.50 1980 ---- ---- ---- ---- 97.90 +6.20 91.70 1985 ---- ---- ---- ---- 96.00 +6.10 89.90 1990 ---- ---- ---- ---- 94.20 +6.00 88.20 1995 ---- ---- ---- ---- 92.40 +5.90 86.50 2000 ---- ---- ---- ---- 90.70 +5.90 84.80 2005 ---- ---- ---- ---- 88.90 +5.70 83.20 2010 ---- ---- ---- ---- 87.30 +5.70 81.60 2015 ---- ---- ---- ---- 85.60 +5.50 80.10 2020 ---- ---- ---- ---- 84.00 +5.40 78.60 2025 ---- ---- ---- ---- 82.50 +5.40 77.10 2030 ---- ---- ---- ---- 80.90 +5.20 75.70 2035 ---- ---- ---- ---- 79.40 +5.10 74.30 2040 ---- ---- ---- ---- 78.00 +5.10 72.90 2045 ---- ---- ---- ---- 76.60 +5.10 71.50 2050 ---- ---- ---- ---- 75.20 +5.00 70.20 2055 ---- ---- ---- ---- 73.80 +4.90 68.90 2060 ---- ---- ---- ---- 72.50 +4.80 67.70 2065 ---- ---- ---- ---- 71.20 +4.70 66.50 2070 ---- ---- ---- ---- 69.90 +4.60 65.30 2075 ---- ---- ---- ---- 68.60 +4.50 64.10 2080 ---- ---- ---- ---- 67.40 +4.40 63.00 2085 ---- ---- ---- ---- 66.20 +4.30 61.90 2090 ---- ---- ---- ---- 65.10 +4.30 60.80 2095 ---- ---- ---- ---- 63.90 +4.20 59.70 2100 ---- ---- ---- ---- 62.80 +4.10 58.70 2105 ---- ---- ---- ---- 61.70 +4.00 57.70 2110 ---- ---- ---- ---- 60.70 +4.00 56.70 2115 ---- ---- ---- ---- 59.60 +3.90 55.70 2120 ---- ---- ---- ---- 58.60 +3.90 54.70 2125 ---- ---- ---- ---- 57.60 +3.80 53.80 2130 ---- ---- ---- ---- 56.60 +3.70 52.90 2135 ---- ---- ---- ---- 55.70 +3.70 52.00 2140 ---- ---- ---- ---- 54.80 +3.60 51.20 2145 ---- ---- ---- ---- 53.80 +3.50 50.30 2150 ---- ---- ---- ---- 52.90 +3.40 49.50 2155 ---- ---- ---- ---- 52.10 +3.40 48.70 2160 ---- ---- ---- ---- 51.20 +3.30 47.90 2165 ---- ---- ---- ---- 50.40 +3.30 47.10 2170 ---- ---- ---- ---- 49.50 +3.10 46.40 2175 ---- ---- ---- ---- 48.70 +3.10 45.60 2180 ---- ---- ---- ---- 48.00 +3.10 44.90 2190 ---- ---- ---- ---- 46.40 +2.90 43.50 2200 ---- ---- ---- ---- 45.00 +2.90 42.10 2210 ---- ---- ---- ---- 43.60 +2.80 40.80 2220 ---- ---- ---- ---- 42.20 +2.70 39.50 2230 ---- ---- ---- ---- 40.90 +2.60 38.30 2240 ---- ---- ---- ---- 39.70 +2.50 37.20 2250 ---- ---- ---- ---- 38.50 +2.50 36.00 2260 ---- ---- ---- ---- 37.30 +2.30 35.00 2270 ---- ---- ---- ---- 36.20 +2.30 33.90 2275 ---- ---- ---- ---- 35.70 +2.30 33.40 2300 ---- ---- ---- ---- 33.20 +2.20 31.00 2325 ---- ---- ---- ---- 30.90 +2.00 28.90 2350 ---- ---- ---- ---- 28.80 +1.80 27.00 2375 ---- ---- ---- ---- 26.90 +1.70 25.20 2400 ---- ---- ---- ---- 25.20 +1.70 23.50 2425 ---- ---- ---- ---- 23.60 +1.60 22.00 2450 ---- ---- ---- ---- 22.10 +1.50 20.60 OMG DEC24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 505.20 +15.60 489.60 1475 ---- ---- ---- ---- 480.20 +15.60 464.60 1500 ---- ---- ---- ---- 455.40 +15.30 440.10 1525 ---- ---- ---- ---- 431.00 +15.10 415.90 1550 ---- ---- ---- ---- 407.00 +14.70 392.30 1575 ---- ---- ---- ---- 383.50 +14.50 369.00 1600 ---- ---- ---- ---- 360.40 +14.10 346.30 1625 ---- ---- ---- ---- 337.90 +13.80 324.10 1640 ---- ---- ---- ---- 324.60 ---- ---- 1650 ---- ---- ---- ---- 315.90 +13.50 302.40 1660 ---- ---- ---- ---- 307.20 +13.30 293.90 1670 ---- ---- ---- ---- 298.70 +13.20 285.50 1675 ---- ---- ---- ---- 294.50 +13.10 281.40 1680 ---- ---- ---- ---- 290.30 +13.00 277.30 1690 ---- ---- ---- ---- 281.90 +12.80 269.10 1700 ---- ---- ---- ---- 273.70 +12.60 261.10 1710 ---- ---- ---- ---- 265.60 +12.40 253.20 1720 ---- ---- ---- ---- 257.60 +12.20 245.40 1730 ---- ---- ---- ---- 249.80 +12.10 237.70 1740 ---- ---- ---- ---- 242.00 +11.80 230.20 1745 ---- ---- ---- ---- 238.20 +11.70 226.50 1750 ---- ---- ---- ---- 234.40 +11.60 222.80 1755 ---- ---- ---- ---- 230.70 +11.50 219.20 1760 ---- ---- ---- ---- 227.00 +11.40 215.60 1765 ---- ---- ---- ---- 223.30 +11.30 212.00 1770 ---- ---- ---- ---- 219.70 +11.20 208.50 1775 ---- ---- ---- ---- 216.10 +11.10 205.00 1780 ---- ---- ---- ---- 212.50 +11.00 201.50 1785 ---- ---- ---- ---- 209.00 +10.90 198.10 1790 ---- ---- ---- ---- 205.50 +10.80 194.70 1795 ---- ---- ---- ---- 202.00 +10.60 191.40 1800 ---- ---- ---- ---- 198.60 +10.50 188.10 1805 ---- ---- ---- ---- 195.20 +10.40 184.80 1810 ---- ---- ---- ---- 191.90 +10.30 181.60 1815 ---- ---- ---- ---- 188.60 +10.20 178.40 1820 ---- ---- ---- ---- 185.30 +10.00 175.30 1825 ---- ---- ---- ---- 182.10 +10.00 172.10 1830 ---- ---- ---- ---- 178.90 +9.80 169.10 1835 ---- ---- ---- ---- 175.80 +9.70 166.10 1840 ---- ---- ---- ---- 172.70 +9.60 163.10 1845 ---- ---- ---- ---- 169.60 +9.50 160.10 1850 ---- ---- ---- ---- 166.60 +9.40 157.20 1855 ---- ---- ---- ---- 163.60 +9.20 154.40 1860 ---- ---- ---- ---- 160.70 +9.10 151.60 1865 ---- ---- ---- ---- 157.80 +9.00 148.80 1870 ---- ---- ---- ---- 154.90 +8.80 146.10 1875 ---- ---- ---- ---- 152.10 +8.70 143.40 1880 ---- ---- ---- ---- 149.30 +8.50 140.80 1885 ---- ---- ---- ---- 146.60 +8.40 138.20 1890 ---- ---- ---- ---- 143.90 +8.30 135.60 1895 ---- ---- ---- ---- 141.30 +8.20 133.10 1900 ---- ---- ---- ---- 138.70 +8.10 130.60 1905 ---- ---- ---- ---- 136.10 +7.90 128.20 1910 ---- ---- ---- ---- 133.60 +7.80 125.80 1915 ---- ---- ---- ---- 131.10 +7.60 123.50 1920 ---- ---- ---- ---- 128.70 +7.50 121.20 1925 ---- ---- ---- ---- 126.30 +7.40 118.90 1930 ---- ---- ---- ---- 124.00 +7.30 116.70 1935 ---- ---- ---- ---- 121.70 +7.20 114.50 1940 ---- ---- ---- ---- 119.40 +7.00 112.40 1945 ---- ---- ---- ---- 117.20 +6.90 110.30 1950 ---- ---- ---- ---- 115.10 +6.80 108.30 1955 ---- ---- ---- ---- 112.90 +6.70 106.20 1960 ---- ---- ---- ---- 110.90 +6.60 104.30 1965 ---- ---- ---- ---- 108.80 +6.40 102.40 1970 ---- ---- ---- ---- 106.80 +6.30 100.50 1975 ---- ---- ---- ---- 104.90 +6.30 98.60 1980 ---- ---- ---- ---- 103.00 +6.20 96.80 1985 ---- ---- ---- ---- 101.10 +6.10 95.00 1990 ---- ---- ---- ---- 99.30 +6.00 93.30 1995 ---- ---- ---- ---- 97.50 +5.90 91.60 2000 ---- ---- ---- ---- 95.70 +5.80 89.90 2005 ---- ---- ---- ---- 94.00 +5.70 88.30 2010 ---- ---- ---- ---- 92.30 +5.60 86.70 2015 ---- ---- ---- ---- 90.70 +5.50 85.20 2020 ---- ---- ---- ---- 89.10 +5.50 83.60 2025 ---- ---- ---- ---- 87.50 +5.40 82.10 2030 ---- ---- ---- ---- 85.90 +5.20 80.70 2035 ---- ---- ---- ---- 84.40 +5.10 79.30 2040 ---- ---- ---- ---- 83.00 +5.10 77.90 2045 ---- ---- ---- ---- 81.50 +5.00 76.50 2050 ---- ---- ---- ---- 80.10 +4.90 75.20 2055 ---- ---- ---- ---- 78.70 +4.80 73.90 2060 ---- ---- ---- ---- 77.40 +4.80 72.60 2065 ---- ---- ---- ---- 76.00 +4.70 71.30 2070 ---- ---- ---- ---- 74.80 +4.70 70.10 2075 ---- ---- ---- ---- 73.50 +4.60 68.90 2080 ---- ---- ---- ---- 72.20 +4.40 67.80 2085 ---- ---- ---- ---- 71.00 +4.40 66.60 2090 ---- ---- ---- ---- 69.80 +4.30 65.50 2095 ---- ---- ---- ---- 68.70 +4.30 64.40 2100 ---- ---- ---- ---- 67.50 +4.20 63.30 2105 ---- ---- ---- ---- 66.40 +4.10 62.30 2110 ---- ---- ---- ---- 65.30 +4.00 61.30 2115 ---- ---- ---- ---- 64.30 +4.00 60.30 2120 ---- ---- ---- ---- 63.20 +3.90 59.30 2125 ---- ---- ---- ---- 62.20 +3.90 58.30 2130 ---- ---- ---- ---- 61.20 +3.80 57.40 2135 ---- ---- ---- ---- 60.20 +3.70 56.50 2140 ---- ---- ---- ---- 59.30 +3.70 55.60 2145 ---- ---- ---- ---- 58.30 +3.60 54.70 2150 ---- ---- ---- ---- 57.40 +3.60 53.80 2155 ---- ---- ---- ---- 56.50 +3.50 53.00 2160 ---- ---- ---- ---- 55.60 +3.40 52.20 2165 ---- ---- ---- ---- 54.70 +3.40 51.30 2170 ---- ---- ---- ---- 53.90 +3.30 50.60 2175 ---- ---- ---- ---- 53.10 +3.30 49.80 2180 ---- ---- ---- ---- 52.30 +3.30 49.00 2190 ---- ---- ---- ---- 50.70 +3.20 47.50 2200 ---- ---- ---- ---- 49.20 +3.10 46.10 2210 ---- ---- ---- ---- 47.70 +2.90 44.80 2220 ---- ---- ---- ---- 46.30 +2.90 43.40 2230 ---- ---- ---- ---- 44.90 +2.70 42.20 2240 ---- ---- ---- ---- 43.70 +2.70 41.00 2250 ---- ---- ---- ---- 42.40 +2.60 39.80 2260 ---- ---- ---- ---- 41.20 +2.50 38.70 2270 ---- ---- ---- ---- 40.00 +2.40 37.60 2275 ---- ---- ---- ---- 39.50 +2.40 37.10 2300 ---- ---- ---- ---- 36.80 +2.20 34.60 2325 ---- ---- ---- ---- 34.40 +2.10 32.30 2350 ---- ---- ---- ---- 32.20 +2.00 30.20 2375 ---- ---- ---- ---- 30.10 +1.80 28.30 2400 ---- ---- ---- ---- 28.30 +1.80 26.50 2425 ---- ---- ---- ---- 26.50 +1.60 24.90 2450 ---- ---- ---- ---- 25.00 +1.60 23.40 OMG JAN25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 497.80 +15.40 482.40 1500 ---- ---- ---- ---- 473.40 +15.10 458.30 1525 ---- ---- ---- ---- 449.50 +14.80 434.70 1550 ---- ---- ---- ---- 426.10 +14.40 411.70 1575 ---- ---- ---- ---- 403.20 +14.10 389.10 1600 ---- ---- ---- ---- 380.80 +13.70 367.10 1625 ---- ---- ---- ---- 358.90 +13.40 345.50 1650 ---- ---- ---- ---- 337.50 +12.90 324.60 1660 ---- ---- ---- ---- 329.20 +12.90 316.30 1670 ---- ---- ---- ---- 320.90 +12.70 308.20 1675 ---- ---- ---- ---- 316.70 +12.60 304.10 1680 ---- ---- ---- ---- 312.60 +12.50 300.10 1690 ---- ---- ---- ---- 304.50 +12.30 292.20 1700 ---- ---- ---- ---- 296.50 +12.20 284.30 1710 ---- ---- ---- ---- 288.50 +12.00 276.50 1720 ---- ---- ---- ---- 280.70 +11.90 268.80 1730 ---- ---- ---- ---- 272.90 +11.60 261.30 1740 ---- ---- ---- ---- 265.30 +11.50 253.80 1750 ---- ---- ---- ---- 257.70 +11.30 246.40 1755 ---- ---- ---- ---- 254.00 ---- ---- 1760 ---- ---- ---- ---- 250.30 +11.20 239.10 1765 ---- ---- ---- ---- 246.60 +11.10 235.50 1770 ---- ---- ---- ---- 242.90 +10.90 232.00 1775 ---- ---- ---- ---- 239.30 +10.90 228.40 1780 ---- ---- ---- ---- 235.70 +10.80 224.90 1785 ---- ---- ---- ---- 232.10 +10.70 221.40 1790 ---- ---- ---- ---- 228.60 +10.60 218.00 1795 ---- ---- ---- ---- 225.00 +10.50 214.50 1800 ---- ---- ---- ---- 221.50 +10.40 211.10 1805 ---- ---- ---- ---- 218.00 +10.30 207.70 1810 ---- ---- ---- ---- 214.60 +10.20 204.40 1815 ---- ---- ---- ---- 211.20 +10.20 201.00 1820 ---- ---- ---- ---- 207.80 +10.10 197.70 1825 ---- ---- ---- ---- 204.40 +9.90 194.50 1830 ---- ---- ---- ---- 201.10 +9.90 191.20 1835 ---- ---- ---- ---- 197.80 +9.80 188.00 1840 ---- ---- ---- ---- 194.50 +9.70 184.80 1845 ---- ---- ---- ---- 191.20 +9.50 181.70 1850 ---- ---- ---- ---- 188.00 +9.40 178.60 1855 ---- ---- ---- ---- 184.90 +9.40 175.50 1860 ---- ---- ---- ---- 181.70 +9.20 172.50 1865 ---- ---- ---- ---- 178.60 +9.10 169.50 1870 ---- ---- ---- ---- 175.50 +9.00 166.50 1875 ---- ---- ---- ---- 172.50 +9.00 163.50 1880 ---- ---- ---- ---- 169.50 +8.90 160.60 1885 ---- ---- ---- ---- 166.50 +8.70 157.80 1890 ---- ---- ---- ---- 163.60 +8.60 155.00 1895 ---- ---- ---- ---- 160.70 +8.50 152.20 1900 ---- ---- ---- ---- 157.90 +8.50 149.40 1905 ---- ---- ---- ---- 155.10 +8.40 146.70 1910 ---- ---- ---- ---- 152.30 +8.20 144.10 1915 ---- ---- ---- ---- 149.60 +8.10 141.50 1920 ---- ---- ---- ---- 146.90 +8.00 138.90 1925 ---- ---- ---- ---- 144.30 +7.90 136.40 1930 ---- ---- ---- ---- 141.70 +7.80 133.90 1935 ---- ---- ---- ---- 139.20 +7.80 131.40 1940 ---- ---- ---- ---- 136.60 +7.60 129.00 1945 ---- ---- ---- ---- 134.20 +7.60 126.60 1950 ---- ---- ---- ---- 131.70 +7.40 124.30 1955 ---- ---- ---- ---- 129.30 +7.30 122.00 1960 ---- ---- ---- ---- 126.90 +7.20 119.70 1965 ---- ---- ---- ---- 124.60 +7.10 117.50 1970 ---- ---- ---- ---- 122.30 +7.00 115.30 1975 ---- ---- ---- ---- 120.00 +6.90 113.10 1980 ---- ---- ---- ---- 117.80 +6.80 111.00 1985 ---- ---- ---- ---- 115.60 +6.80 108.80 1990 ---- ---- ---- ---- 113.40 +6.60 106.80 1995 ---- ---- ---- ---- 111.30 +6.60 104.70 2000 ---- ---- ---- ---- 109.20 +6.50 102.70 2005 ---- ---- ---- ---- 107.10 +6.30 100.80 2010 ---- ---- ---- ---- 105.10 +6.30 98.80 2015 ---- ---- ---- ---- 103.10 +6.20 96.90 2020 ---- ---- ---- ---- 101.20 +6.10 95.10 2025 ---- ---- ---- ---- 99.20 +5.90 93.30 2030 ---- ---- ---- ---- 97.40 +5.90 91.50 2035 ---- ---- ---- ---- 95.50 +5.80 89.70 2040 ---- ---- ---- ---- 93.70 +5.70 88.00 2045 ---- ---- ---- ---- 92.00 +5.70 86.30 2050 ---- ---- ---- ---- 90.20 +5.50 84.70 2055 ---- ---- ---- ---- 88.50 +5.40 83.10 2060 ---- ---- ---- ---- 86.90 +5.40 81.50 2065 ---- ---- ---- ---- 85.30 +5.30 80.00 2070 ---- ---- ---- ---- 83.70 +5.20 78.50 2075 ---- ---- ---- ---- 82.10 +5.10 77.00 2080 ---- ---- ---- ---- 80.60 +5.00 75.60 2085 ---- ---- ---- ---- 79.20 +5.00 74.20 2090 ---- ---- ---- ---- 77.80 +4.90 72.90 2095 ---- ---- ---- ---- 76.40 +4.80 71.60 2100 ---- ---- ---- ---- 75.00 +4.70 70.30 2105 ---- ---- ---- ---- 73.70 +4.70 69.00 2110 ---- ---- ---- ---- 72.40 +4.60 67.80 2115 ---- ---- ---- ---- 71.20 +4.50 66.70 2120 ---- ---- ---- ---- 70.00 +4.50 65.50 2125 ---- ---- ---- ---- 68.80 +4.40 64.40 2130 ---- ---- ---- ---- 67.60 +4.30 63.30 2135 ---- ---- ---- ---- 66.50 +4.20 62.30 2140 ---- ---- ---- ---- 65.40 +4.10 61.30 2145 ---- ---- ---- ---- 64.40 +4.10 60.30 2150 ---- ---- ---- ---- 63.30 +4.00 59.30 2155 ---- ---- ---- ---- 62.30 +4.00 58.30 2160 ---- ---- ---- ---- 61.30 +3.90 57.40 2165 ---- ---- ---- ---- 60.30 +3.80 56.50 2170 ---- ---- ---- ---- 59.40 +3.80 55.60 2175 ---- ---- ---- ---- 58.50 +3.80 54.70 2180 ---- ---- ---- ---- 57.60 +3.70 53.90 2185 ---- ---- ---- ---- 56.70 +3.60 53.10 2190 ---- ---- ---- ---- 55.80 +3.60 52.20 2195 ---- ---- ---- ---- 55.00 +3.50 51.50 2200 ---- ---- ---- ---- 54.10 +3.40 50.70 2210 ---- ---- ---- ---- 52.50 +3.30 49.20 2220 ---- ---- ---- ---- 51.00 +3.30 47.70 2230 ---- ---- ---- ---- 49.50 +3.20 46.30 2240 ---- ---- ---- ---- 48.00 +3.00 45.00 2250 ---- ---- ---- ---- 46.60 +2.90 43.70 2260 ---- ---- ---- ---- 45.30 +2.90 42.40 2270 ---- ---- ---- ---- 44.00 +2.80 41.20 2275 ---- ---- ---- ---- 43.40 +2.80 40.60 2280 ---- ---- ---- ---- 42.80 +2.80 40.00 2290 ---- ---- ---- ---- 41.60 +2.70 38.90 2300 ---- ---- ---- ---- 40.40 +2.60 37.80 2325 ---- ---- ---- ---- 37.70 +2.40 35.30 2350 ---- ---- ---- ---- 35.30 +2.30 33.00 2375 ---- ---- ---- ---- 33.00 +2.00 31.00 2400 ---- ---- ---- ---- 31.00 +1.90 29.10 2425 ---- ---- ---- ---- 29.20 +1.90 27.30 2450 ---- ---- ---- ---- 27.50 +1.70 25.80 2475 ---- ---- ---- ---- 25.90 +1.60 24.30 OMG FEB25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 498.00 +15.30 482.70 1500 ---- ---- ---- ---- 473.80 +15.00 458.80 1525 ---- ---- ---- ---- 450.10 +14.70 435.40 1550 ---- ---- ---- ---- 426.90 +14.30 412.60 1575 ---- ---- ---- ---- 404.20 +14.00 390.20 1600 ---- ---- ---- ---- 382.00 +13.60 368.40 1625 ---- ---- ---- ---- 360.30 +13.20 347.10 1650 ---- ---- ---- ---- 339.20 +12.90 326.30 1660 ---- ---- ---- ---- 330.90 +12.70 318.20 1670 ---- ---- ---- ---- 322.70 +12.60 310.10 1675 ---- ---- ---- ---- 318.60 +12.50 306.10 1680 ---- ---- ---- ---- 314.50 +12.30 302.20 1690 ---- ---- ---- ---- 306.50 +12.20 294.30 1700 ---- ---- ---- ---- 298.60 +12.10 286.50 1710 ---- ---- ---- ---- 290.70 +11.90 278.80 1720 ---- ---- ---- ---- 283.00 +11.80 271.20 1730 ---- ---- ---- ---- 275.30 +11.60 263.70 1740 ---- ---- ---- ---- 267.70 +11.30 256.40 1750 ---- ---- ---- ---- 260.30 +11.20 249.10 1755 ---- ---- ---- ---- 256.60 ---- ---- 1760 ---- ---- ---- ---- 252.90 +11.00 241.90 1765 ---- ---- ---- ---- 249.20 +10.90 238.30 1770 ---- ---- ---- ---- 245.60 +10.80 234.80 1775 ---- ---- ---- ---- 242.00 +10.70 231.30 1780 ---- ---- ---- ---- 238.50 +10.70 227.80 1785 ---- ---- ---- ---- 234.90 +10.60 224.30 1790 ---- ---- ---- ---- 231.40 +10.50 220.90 1795 ---- ---- ---- ---- 227.90 +10.40 217.50 1800 ---- ---- ---- ---- 224.40 +10.30 214.10 1805 ---- ---- ---- ---- 221.00 +10.20 210.80 1810 ---- ---- ---- ---- 217.60 +10.10 207.50 1815 ---- ---- ---- ---- 214.20 +10.00 204.20 1820 ---- ---- ---- ---- 210.80 +9.90 200.90 1825 ---- ---- ---- ---- 207.50 +9.80 197.70 1830 ---- ---- ---- ---- 204.20 +9.70 194.50 1835 ---- ---- ---- ---- 200.90 +9.60 191.30 1840 ---- ---- ---- ---- 197.70 +9.60 188.10 1845 ---- ---- ---- ---- 194.50 +9.50 185.00 1850 ---- ---- ---- ---- 191.30 +9.40 181.90 1855 ---- ---- ---- ---- 188.10 +9.20 178.90 1860 ---- ---- ---- ---- 185.00 +9.10 175.90 1865 ---- ---- ---- ---- 181.90 +9.00 172.90 1870 ---- ---- ---- ---- 178.90 +9.00 169.90 1875 ---- ---- ---- ---- 175.90 +8.90 167.00 1880 ---- ---- ---- ---- 172.90 +8.80 164.10 1885 ---- ---- ---- ---- 170.00 +8.70 161.30 1890 ---- ---- ---- ---- 167.10 +8.60 158.50 1895 ---- ---- ---- ---- 164.20 +8.50 155.70 1900 ---- ---- ---- ---- 161.40 +8.40 153.00 1905 ---- ---- ---- ---- 158.60 +8.30 150.30 1910 ---- ---- ---- ---- 155.80 +8.20 147.60 1915 ---- ---- ---- ---- 153.10 +8.10 145.00 1920 ---- ---- ---- ---- 150.50 +8.00 142.50 1925 ---- ---- ---- ---- 147.80 +7.90 139.90 1930 ---- ---- ---- ---- 145.20 +7.80 137.40 1935 ---- ---- ---- ---- 142.70 +7.70 135.00 1940 ---- ---- ---- ---- 140.20 +7.60 132.60 1945 ---- ---- ---- ---- 137.70 +7.50 130.20 1950 ---- ---- ---- ---- 135.30 +7.40 127.90 1955 ---- ---- ---- ---- 132.90 +7.30 125.60 1960 ---- ---- ---- ---- 130.50 +7.20 123.30 1965 ---- ---- ---- ---- 128.20 +7.10 121.10 1970 ---- ---- ---- ---- 125.90 +7.00 118.90 1975 ---- ---- ---- ---- 123.70 +7.00 116.70 1980 ---- ---- ---- ---- 121.40 +6.80 114.60 1985 ---- ---- ---- ---- 119.30 +6.80 112.50 1990 ---- ---- ---- ---- 117.10 +6.60 110.50 1995 ---- ---- ---- ---- 115.00 +6.60 108.40 2000 ---- ---- ---- ---- 112.90 +6.40 106.50 2005 ---- ---- ---- ---- 110.90 +6.40 104.50 2010 ---- ---- ---- ---- 108.90 +6.30 102.60 2015 ---- ---- ---- ---- 106.90 +6.20 100.70 2020 ---- ---- ---- ---- 105.00 +6.10 98.90 2025 ---- ---- ---- ---- 103.10 +6.00 97.10 2030 ---- ---- ---- ---- 101.20 +5.90 95.30 2035 ---- ---- ---- ---- 99.40 +5.80 93.60 2040 ---- ---- ---- ---- 97.60 +5.70 91.90 2045 ---- ---- ---- ---- 95.90 +5.70 90.20 2050 ---- ---- ---- ---- 94.20 +5.60 88.60 2055 ---- ---- ---- ---- 92.50 +5.50 87.00 2060 ---- ---- ---- ---- 90.80 +5.40 85.40 2065 ---- ---- ---- ---- 89.20 +5.30 83.90 2070 ---- ---- ---- ---- 87.70 +5.30 82.40 2075 ---- ---- ---- ---- 86.10 +5.10 81.00 2080 ---- ---- ---- ---- 84.60 +5.10 79.50 2085 ---- ---- ---- ---- 83.20 +5.00 78.20 2090 ---- ---- ---- ---- 81.80 +5.00 76.80 2095 ---- ---- ---- ---- 80.40 +4.90 75.50 2100 ---- ---- ---- ---- 79.00 +4.80 74.20 2105 ---- ---- ---- ---- 77.70 +4.70 73.00 2110 ---- ---- ---- ---- 76.40 +4.70 71.70 2115 ---- ---- ---- ---- 75.10 +4.50 70.60 2120 ---- ---- ---- ---- 73.90 +4.50 69.40 2125 ---- ---- ---- ---- 72.70 +4.40 68.30 2130 ---- ---- ---- ---- 71.50 +4.30 67.20 2135 ---- ---- ---- ---- 70.40 +4.30 66.10 2140 ---- ---- ---- ---- 69.30 +4.30 65.00 2145 ---- ---- ---- ---- 68.20 +4.20 64.00 2150 ---- ---- ---- ---- 67.10 +4.10 63.00 2155 ---- ---- ---- ---- 66.10 +4.10 62.00 2160 ---- ---- ---- ---- 65.10 +4.00 61.10 2165 ---- ---- ---- ---- 64.10 +4.00 60.10 2170 ---- ---- ---- ---- 63.10 +3.90 59.20 2175 ---- ---- ---- ---- 62.20 +3.90 58.30 2180 ---- ---- ---- ---- 61.20 +3.70 57.50 2185 ---- ---- ---- ---- 60.30 +3.70 56.60 2190 ---- ---- ---- ---- 59.40 +3.60 55.80 2195 ---- ---- ---- ---- 58.60 +3.60 55.00 2200 ---- ---- ---- ---- 57.70 +3.50 54.20 2210 ---- ---- ---- ---- 56.10 +3.50 52.60 2220 ---- ---- ---- ---- 54.50 +3.40 51.10 2230 ---- ---- ---- ---- 52.90 +3.20 49.70 2240 ---- ---- ---- ---- 51.50 +3.20 48.30 2250 ---- ---- ---- ---- 50.10 +3.10 47.00 2260 ---- ---- ---- ---- 48.70 +3.00 45.70 2270 ---- ---- ---- ---- 47.40 +2.90 44.50 2275 ---- ---- ---- ---- 46.70 +2.80 43.90 2280 ---- ---- ---- ---- 46.10 +2.80 43.30 2290 ---- ---- ---- ---- 44.90 +2.80 42.10 2300 ---- ---- ---- ---- 43.70 +2.60 41.10 2325 ---- ---- ---- ---- 41.00 +2.50 38.50 2350 ---- ---- ---- ---- 38.50 +2.40 36.10 2375 ---- ---- ---- ---- 36.20 +2.20 34.00 2400 ---- ---- ---- ---- 34.10 +2.10 32.00 2425 ---- ---- ---- ---- 32.20 +1.90 30.30 2450 ---- ---- ---- ---- 30.40 +1.80 28.60 2475 ---- ---- ---- ---- 28.80 +1.70 27.10 OMG MAR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 490.00 +14.90 475.10 1525 ---- ---- ---- ---- 466.30 +14.60 451.70 1550 ---- ---- ---- ---- 443.00 +14.20 428.80 1575 ---- ---- ---- ---- 420.30 +13.90 406.40 1600 ---- ---- ---- ---- 398.00 +13.50 384.50 1625 ---- ---- ---- ---- 376.30 +13.20 363.10 1650 ---- ---- ---- ---- 355.10 +12.80 342.30 1675 ---- ---- ---- ---- 334.40 +12.40 322.00 1680 ---- ---- ---- ---- 330.30 +12.30 318.00 1690 ---- ---- ---- ---- 322.30 +12.30 310.00 1700 ---- ---- ---- ---- 314.30 +12.10 302.20 1710 ---- ---- ---- ---- 306.40 +11.90 294.50 1720 ---- ---- ---- ---- 298.60 +11.80 286.80 1730 ---- ---- ---- ---- 290.80 +11.50 279.30 1740 ---- ---- ---- ---- 283.20 +11.40 271.80 1750 ---- ---- ---- ---- 275.70 +11.30 264.40 1760 ---- ---- ---- ---- 268.20 +11.00 257.20 1770 ---- ---- ---- ---- 260.90 +10.90 250.00 1775 ---- ---- ---- ---- 257.30 +10.90 246.40 1780 ---- ---- ---- ---- 253.70 +10.80 242.90 1785 ---- ---- ---- ---- 250.10 +10.70 239.40 1790 ---- ---- ---- ---- 246.50 +10.50 236.00 1795 ---- ---- ---- ---- 243.00 +10.50 232.50 1800 ---- ---- ---- ---- 239.50 +10.40 229.10 1805 ---- ---- ---- ---- 236.00 +10.30 225.70 1810 ---- ---- ---- ---- 232.50 +10.20 222.30 1815 ---- ---- ---- ---- 229.10 +10.10 219.00 1820 ---- ---- ---- ---- 225.70 +10.10 215.60 1825 ---- ---- ---- ---- 222.30 +9.90 212.40 1830 ---- ---- ---- ---- 218.90 +9.80 209.10 1835 ---- ---- ---- ---- 215.60 +9.80 205.80 1840 ---- ---- ---- ---- 212.30 +9.70 202.60 1845 ---- ---- ---- ---- 209.00 +9.60 199.40 1850 ---- ---- ---- ---- 205.80 +9.50 196.30 1855 ---- ---- ---- ---- 202.60 +9.40 193.20 1860 ---- ---- ---- ---- 199.40 +9.30 190.10 1865 ---- ---- ---- ---- 196.20 +9.20 187.00 1870 ---- ---- ---- ---- 193.10 +9.10 184.00 1875 ---- ---- ---- ---- 190.00 +9.10 180.90 1880 ---- ---- ---- ---- 186.90 +8.90 178.00 1885 ---- ---- ---- ---- 183.90 +8.90 175.00 1890 ---- ---- ---- ---- 180.90 +8.80 172.10 1895 ---- ---- ---- ---- 177.90 +8.70 169.20 1900 ---- ---- ---- ---- 175.00 +8.60 166.40 1905 ---- ---- ---- ---- 172.10 +8.50 163.60 1910 ---- ---- ---- ---- 169.20 +8.40 160.80 1915 ---- ---- ---- ---- 166.40 +8.30 158.10 1920 ---- ---- ---- ---- 163.60 +8.20 155.40 1925 ---- ---- ---- ---- 160.80 +8.10 152.70 1930 ---- ---- ---- ---- 158.10 +8.00 150.10 1935 ---- ---- ---- ---- 155.40 +7.90 147.50 1940 ---- ---- ---- ---- 152.80 +7.80 145.00 1945 ---- ---- ---- ---- 150.20 +7.70 142.50 1950 ---- ---- ---- ---- 147.70 +7.70 140.00 1955 ---- ---- ---- ---- 145.10 +7.50 137.60 1960 ---- ---- ---- ---- 142.70 +7.50 135.20 1965 ---- ---- ---- ---- 140.20 +7.30 132.90 1970 ---- ---- ---- ---- 137.80 +7.20 130.60 1975 ---- ---- ---- ---- 135.50 +7.20 128.30 1980 ---- ---- ---- ---- 133.10 +7.00 126.10 1985 ---- ---- ---- ---- 130.90 +7.00 123.90 1990 ---- ---- ---- ---- 128.60 +6.90 121.70 1995 ---- ---- ---- ---- 126.40 +6.80 119.60 2000 ---- ---- ---- ---- 124.30 +6.70 117.60 2005 ---- ---- ---- ---- 122.10 +6.60 115.50 2010 ---- ---- ---- ---- 120.00 +6.50 113.50 2015 ---- ---- ---- ---- 118.00 +6.50 111.50 2020 ---- ---- ---- ---- 116.00 +6.40 109.60 2025 ---- ---- ---- ---- 114.00 +6.30 107.70 2030 ---- ---- ---- ---- 112.00 +6.10 105.90 2035 ---- ---- ---- ---- 110.10 +6.10 104.00 2040 ---- ---- ---- ---- 108.20 +6.00 102.20 2045 ---- ---- ---- ---- 106.40 +5.90 100.50 2050 ---- ---- ---- ---- 104.60 +5.90 98.70 2055 ---- ---- ---- ---- 102.80 +5.80 97.00 2060 ---- ---- ---- ---- 101.00 +5.60 95.40 2065 ---- ---- ---- ---- 99.30 +5.60 93.70 2070 ---- ---- ---- ---- 97.70 +5.60 92.10 2075 ---- ---- ---- ---- 96.00 +5.40 90.60 2080 ---- ---- ---- ---- 94.40 +5.40 89.00 2085 ---- ---- ---- ---- 92.80 +5.30 87.50 2090 ---- ---- ---- ---- 91.30 +5.20 86.10 2095 ---- ---- ---- ---- 89.80 +5.20 84.60 2100 ---- ---- ---- ---- 88.30 +5.10 83.20 2105 ---- ---- ---- ---- 86.80 +5.00 81.80 2110 ---- ---- ---- ---- 85.40 +4.90 80.50 2115 ---- ---- ---- ---- 84.00 +4.80 79.20 2120 ---- ---- ---- ---- 82.70 +4.80 77.90 2125 ---- ---- ---- ---- 81.30 +4.70 76.60 2130 ---- ---- ---- ---- 80.00 +4.60 75.40 2135 ---- ---- ---- ---- 78.80 +4.60 74.20 2140 ---- ---- ---- ---- 77.50 +4.40 73.10 2145 ---- ---- ---- ---- 76.30 +4.40 71.90 2150 ---- ---- ---- ---- 75.20 +4.40 70.80 2155 ---- ---- ---- ---- 74.00 +4.30 69.70 2160 ---- ---- ---- ---- 72.90 +4.30 68.60 2165 ---- ---- ---- ---- 71.80 +4.20 67.60 2170 ---- ---- ---- ---- 70.70 +4.10 66.60 2175 ---- ---- ---- ---- 69.60 +4.00 65.60 2180 ---- ---- ---- ---- 68.60 +4.00 64.60 2185 ---- ---- ---- ---- 67.60 +3.90 63.70 2190 ---- ---- ---- ---- 66.60 +3.90 62.70 2195 ---- ---- ---- ---- 65.60 +3.80 61.80 2200 ---- ---- ---- ---- 64.70 +3.80 60.90 2205 ---- ---- ---- ---- 63.80 +3.80 60.00 2210 ---- ---- ---- ---- 62.90 +3.70 59.20 2220 ---- ---- ---- ---- 61.10 +3.60 57.50 2230 ---- ---- ---- ---- 59.40 +3.50 55.90 2240 ---- ---- ---- ---- 57.70 +3.40 54.30 2250 ---- ---- ---- ---- 56.10 +3.30 52.80 2260 ---- ---- ---- ---- 54.60 +3.20 51.40 2270 ---- ---- ---- ---- 53.10 +3.10 50.00 2275 ---- ---- ---- ---- 52.40 +3.10 49.30 2280 ---- ---- ---- ---- 51.60 +3.00 48.60 2290 ---- ---- ---- ---- 50.30 +3.00 47.30 2300 ---- ---- ---- ---- 48.90 +2.80 46.10 2310 ---- ---- ---- ---- 47.60 +2.80 44.80 2325 ---- ---- ---- ---- 45.70 +2.60 43.10 2350 ---- ---- ---- ---- 42.80 +2.40 40.40 2375 ---- ---- ---- ---- 40.20 +2.40 37.80 2400 ---- ---- ---- ---- 37.70 +2.20 35.50 2425 ---- ---- ---- ---- 35.50 +2.10 33.40 2450 ---- ---- ---- ---- 33.40 +1.90 31.50 2475 ---- ---- ---- ---- 31.50 +1.80 29.70 2500 ---- ---- ---- ---- 29.70 +1.70 28.00 OMG APR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 490.20 +14.90 475.30 1525 ---- ---- ---- ---- 466.50 +14.50 452.00 1550 ---- ---- ---- ---- 443.40 +14.20 429.20 1575 ---- ---- ---- ---- 420.80 +13.90 406.90 1600 ---- ---- ---- ---- 398.60 +13.40 385.20 1625 ---- ---- ---- ---- 377.00 +13.10 363.90 1650 ---- ---- ---- ---- 356.00 +12.80 343.20 1675 ---- ---- ---- ---- 335.40 +12.30 323.10 1680 ---- ---- ---- ---- 331.40 +12.30 319.10 1690 ---- ---- ---- ---- 323.40 +12.20 311.20 1700 ---- ---- ---- ---- 315.50 +12.00 303.50 1710 ---- ---- ---- ---- 307.60 +11.80 295.80 1720 ---- ---- ---- ---- 299.90 +11.70 288.20 1730 ---- ---- ---- ---- 292.20 +11.50 280.70 1740 ---- ---- ---- ---- 284.70 +11.40 273.30 1750 ---- ---- ---- ---- 277.20 +11.20 266.00 1760 ---- ---- ---- ---- 269.80 +11.00 258.80 1770 ---- ---- ---- ---- 262.50 +10.80 251.70 1775 ---- ---- ---- ---- 258.90 +10.70 248.20 1780 ---- ---- ---- ---- 255.40 +10.70 244.70 1785 ---- ---- ---- ---- 251.80 +10.60 241.20 1790 ---- ---- ---- ---- 248.30 +10.50 237.80 1795 ---- ---- ---- ---- 244.80 +10.40 234.40 1800 ---- ---- ---- ---- 241.30 +10.30 231.00 1805 ---- ---- ---- ---- 237.80 +10.20 227.60 1810 ---- ---- ---- ---- 234.40 +10.10 224.30 1815 ---- ---- ---- ---- 231.00 +10.00 221.00 1820 ---- ---- ---- ---- 227.60 +9.90 217.70 1825 ---- ---- ---- ---- 224.30 +9.90 214.40 1830 ---- ---- ---- ---- 221.00 +9.80 211.20 1835 ---- ---- ---- ---- 217.70 +9.70 208.00 1840 ---- ---- ---- ---- 214.40 +9.60 204.80 1845 ---- ---- ---- ---- 211.10 +9.50 201.60 1850 ---- ---- ---- ---- 207.90 +9.40 198.50 1855 ---- ---- ---- ---- 204.70 +9.30 195.40 1860 ---- ---- ---- ---- 201.60 +9.30 192.30 1865 ---- ---- ---- ---- 198.40 +9.10 189.30 1870 ---- ---- ---- ---- 195.30 +9.10 186.20 1875 ---- ---- ---- ---- 192.20 +8.90 183.30 1880 ---- ---- ---- ---- 189.20 +8.90 180.30 1885 ---- ---- ---- ---- 186.20 +8.80 177.40 1890 ---- ---- ---- ---- 183.20 +8.70 174.50 1895 ---- ---- ---- ---- 180.20 +8.60 171.60 1900 ---- ---- ---- ---- 177.30 +8.50 168.80 1905 ---- ---- ---- ---- 174.40 +8.40 166.00 1910 ---- ---- ---- ---- 171.60 +8.30 163.30 1915 ---- ---- ---- ---- 168.80 +8.30 160.50 1920 ---- ---- ---- ---- 166.00 +8.20 157.80 1925 ---- ---- ---- ---- 163.20 +8.00 155.20 1930 ---- ---- ---- ---- 160.50 +7.90 152.60 1935 ---- ---- ---- ---- 157.90 +7.90 150.00 1940 ---- ---- ---- ---- 155.20 +7.70 147.50 1945 ---- ---- ---- ---- 152.60 +7.70 144.90 1950 ---- ---- ---- ---- 150.10 +7.60 142.50 1955 ---- ---- ---- ---- 147.60 +7.50 140.10 1960 ---- ---- ---- ---- 145.10 +7.40 137.70 1965 ---- ---- ---- ---- 142.60 +7.30 135.30 1970 ---- ---- ---- ---- 140.20 +7.20 133.00 1975 ---- ---- ---- ---- 137.90 +7.20 130.70 1980 ---- ---- ---- ---- 135.60 +7.10 128.50 1985 ---- ---- ---- ---- 133.30 +7.00 126.30 1990 ---- ---- ---- ---- 131.00 +6.80 124.20 1995 ---- ---- ---- ---- 128.90 +6.80 122.10 2000 ---- ---- ---- ---- 126.70 +6.70 120.00 2005 ---- ---- ---- ---- 124.60 +6.60 118.00 2010 ---- ---- ---- ---- 122.50 +6.50 116.00 2015 ---- ---- ---- ---- 120.50 +6.50 114.00 2020 ---- ---- ---- ---- 118.50 +6.40 112.10 2025 ---- ---- ---- ---- 116.50 +6.30 110.20 2030 ---- ---- ---- ---- 114.60 +6.20 108.40 2035 ---- ---- ---- ---- 112.60 +6.00 106.60 2040 ---- ---- ---- ---- 110.80 +6.00 104.80 2045 ---- ---- ---- ---- 108.90 +5.90 103.00 2050 ---- ---- ---- ---- 107.10 +5.80 101.30 2055 ---- ---- ---- ---- 105.30 +5.70 99.60 2060 ---- ---- ---- ---- 103.60 +5.70 97.90 2065 ---- ---- ---- ---- 101.90 +5.60 96.30 2070 ---- ---- ---- ---- 100.20 +5.50 94.70 2075 ---- ---- ---- ---- 98.60 +5.50 93.10 2080 ---- ---- ---- ---- 96.90 +5.30 91.60 2085 ---- ---- ---- ---- 95.40 +5.30 90.10 2090 ---- ---- ---- ---- 93.80 +5.20 88.60 2095 ---- ---- ---- ---- 92.30 +5.20 87.10 2100 ---- ---- ---- ---- 90.80 +5.10 85.70 2105 ---- ---- ---- ---- 89.40 +5.00 84.40 2110 ---- ---- ---- ---- 87.90 +4.90 83.00 2115 ---- ---- ---- ---- 86.50 +4.80 81.70 2120 ---- ---- ---- ---- 85.20 +4.80 80.40 2125 ---- ---- ---- ---- 83.90 +4.80 79.10 2130 ---- ---- ---- ---- 82.60 +4.70 77.90 2135 ---- ---- ---- ---- 81.30 +4.60 76.70 2140 ---- ---- ---- ---- 80.10 +4.60 75.50 2145 ---- ---- ---- ---- 78.80 +4.40 74.40 2150 ---- ---- ---- ---- 77.70 +4.40 73.30 2155 ---- ---- ---- ---- 76.50 +4.30 72.20 2160 ---- ---- ---- ---- 75.40 +4.30 71.10 2165 ---- ---- ---- ---- 74.30 +4.20 70.10 2170 ---- ---- ---- ---- 73.20 +4.20 69.00 2175 ---- ---- ---- ---- 72.10 +4.10 68.00 2180 ---- ---- ---- ---- 71.10 +4.10 67.00 2185 ---- ---- ---- ---- 70.10 +4.00 66.10 2190 ---- ---- ---- ---- 69.10 +3.90 65.20 2195 ---- ---- ---- ---- 68.10 +3.90 64.20 2200 ---- ---- ---- ---- 67.20 +3.90 63.30 2205 ---- ---- ---- ---- 66.20 +3.80 62.40 2210 ---- ---- ---- ---- 65.30 +3.70 61.60 2220 ---- ---- ---- ---- 63.50 +3.60 59.90 2230 ---- ---- ---- ---- 61.80 +3.50 58.30 2240 ---- ---- ---- ---- 60.10 +3.40 56.70 2250 ---- ---- ---- ---- 58.50 +3.30 55.20 2260 ---- ---- ---- ---- 57.00 +3.30 53.70 2270 ---- ---- ---- ---- 55.50 +3.20 52.30 2275 ---- ---- ---- ---- 54.70 +3.10 51.60 2280 ---- ---- ---- ---- 54.00 +3.10 50.90 2290 ---- ---- ---- ---- 52.60 +3.00 49.60 2300 ---- ---- ---- ---- 51.20 +2.90 48.30 2310 ---- ---- ---- ---- 49.90 +2.80 47.10 2325 ---- ---- ---- ---- 48.00 +2.70 45.30 2350 ---- ---- ---- ---- 45.10 +2.60 42.50 2375 ---- ---- ---- ---- 42.40 +2.40 40.00 2400 ---- ---- ---- ---- 39.90 +2.30 37.60 2425 ---- ---- ---- ---- 37.60 +2.10 35.50 2450 ---- ---- ---- ---- 35.50 +2.00 33.50 2475 ---- ---- ---- ---- 33.50 +1.80 31.70 2500 ---- ---- ---- ---- 31.70 +1.70 30.00 OMG MAY25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 504.80 +15.50 489.30 1525 ---- ---- ---- ---- 480.20 +15.10 465.10 1550 ---- ---- ---- ---- 456.30 +14.70 441.60 1575 ---- ---- ---- ---- 433.00 +14.30 418.70 1600 ---- ---- ---- ---- 410.40 +14.00 396.40 1625 ---- ---- ---- ---- 388.30 +13.50 374.80 1650 ---- ---- ---- ---- 366.90 +13.10 353.80 1675 ---- ---- ---- ---- 346.10 +12.80 333.30 1690 ---- ---- ---- ---- 333.90 ---- ---- 1700 ---- ---- ---- ---- 325.90 +12.30 313.60 1710 ---- ---- ---- ---- 318.00 +12.20 305.80 1720 ---- ---- ---- ---- 310.20 +12.00 298.20 1725 ---- ---- ---- ---- 306.30 +11.90 294.40 1730 ---- ---- ---- ---- 302.50 +11.80 290.70 1740 ---- ---- ---- ---- 294.90 +11.60 283.30 1750 ---- ---- ---- ---- 287.40 +11.40 276.00 1760 ---- ---- ---- ---- 280.00 +11.20 268.80 1770 ---- ---- ---- ---- 272.80 +11.10 261.70 1780 ---- ---- ---- ---- 265.60 +10.90 254.70 1790 ---- ---- ---- ---- 258.50 +10.70 247.80 1795 ---- ---- ---- ---- 255.00 +10.60 244.40 1800 ---- ---- ---- ---- 251.60 +10.60 241.00 1805 ---- ---- ---- ---- 248.10 +10.50 237.60 1810 ---- ---- ---- ---- 244.70 +10.40 234.30 1815 ---- ---- ---- ---- 241.30 +10.30 231.00 1820 ---- ---- ---- ---- 238.00 +10.20 227.80 1825 ---- ---- ---- ---- 234.60 +10.10 224.50 1830 ---- ---- ---- ---- 231.30 +10.00 221.30 1835 ---- ---- ---- ---- 228.10 +10.00 218.10 1840 ---- ---- ---- ---- 224.80 +9.80 215.00 1845 ---- ---- ---- ---- 221.60 +9.80 211.80 1850 ---- ---- ---- ---- 218.40 +9.70 208.70 1855 ---- ---- ---- ---- 215.20 +9.50 205.70 1860 ---- ---- ---- ---- 212.10 +9.50 202.60 1865 ---- ---- ---- ---- 209.00 +9.40 199.60 1870 ---- ---- ---- ---- 205.90 +9.30 196.60 1875 ---- ---- ---- ---- 202.90 +9.20 193.70 1880 ---- ---- ---- ---- 199.80 +9.10 190.70 1885 ---- ---- ---- ---- 196.80 +9.00 187.80 1890 ---- ---- ---- ---- 193.90 +9.00 184.90 1895 ---- ---- ---- ---- 190.90 +8.80 182.10 1900 ---- ---- ---- ---- 188.00 +8.70 179.30 1905 ---- ---- ---- ---- 185.10 +8.60 176.50 1910 ---- ---- ---- ---- 182.30 +8.60 173.70 1915 ---- ---- ---- ---- 179.40 +8.40 171.00 1920 ---- ---- ---- ---- 176.60 +8.40 168.20 1925 ---- ---- ---- ---- 173.90 +8.30 165.60 1930 ---- ---- ---- ---- 171.10 +8.20 162.90 1935 ---- ---- ---- ---- 168.40 +8.10 160.30 1940 ---- ---- ---- ---- 165.70 +8.00 157.70 1945 ---- ---- ---- ---- 163.00 +7.90 155.10 1950 ---- ---- ---- ---- 160.40 +7.80 152.60 1955 ---- ---- ---- ---- 157.80 +7.70 150.10 1960 ---- ---- ---- ---- 155.20 +7.60 147.60 1965 ---- ---- ---- ---- 152.70 +7.60 145.10 1970 ---- ---- ---- ---- 150.20 +7.50 142.70 1975 ---- ---- ---- ---- 147.80 +7.40 140.40 1980 ---- ---- ---- ---- 145.30 +7.30 138.00 1985 ---- ---- ---- ---- 143.00 +7.20 135.80 1990 ---- ---- ---- ---- 140.60 +7.10 133.50 1995 ---- ---- ---- ---- 138.30 +7.00 131.30 2000 ---- ---- ---- ---- 136.10 +7.00 129.10 2005 ---- ---- ---- ---- 133.90 +6.90 127.00 2010 ---- ---- ---- ---- 131.70 +6.80 124.90 2015 ---- ---- ---- ---- 129.60 +6.70 122.90 2020 ---- ---- ---- ---- 127.50 +6.60 120.90 2025 ---- ---- ---- ---- 125.40 +6.50 118.90 2030 ---- ---- ---- ---- 123.40 +6.50 116.90 2035 ---- ---- ---- ---- 121.40 +6.40 115.00 2040 ---- ---- ---- ---- 119.40 +6.30 113.10 2045 ---- ---- ---- ---- 117.50 +6.20 111.30 2050 ---- ---- ---- ---- 115.60 +6.10 109.50 2055 ---- ---- ---- ---- 113.70 +6.00 107.70 2060 ---- ---- ---- ---- 111.90 +5.90 106.00 2065 ---- ---- ---- ---- 110.10 +5.90 104.20 2070 ---- ---- ---- ---- 108.30 +5.70 102.60 2075 ---- ---- ---- ---- 106.60 +5.70 100.90 2080 ---- ---- ---- ---- 104.90 +5.60 99.30 2085 ---- ---- ---- ---- 103.20 +5.50 97.70 2090 ---- ---- ---- ---- 101.60 +5.50 96.10 2095 ---- ---- ---- ---- 100.00 +5.40 94.60 2100 ---- ---- ---- ---- 98.40 +5.30 93.10 2105 ---- ---- ---- ---- 96.90 +5.20 91.70 2110 ---- ---- ---- ---- 95.40 +5.20 90.20 2115 ---- ---- ---- ---- 93.90 +5.10 88.80 2120 ---- ---- ---- ---- 92.50 +5.00 87.50 2125 ---- ---- ---- ---- 91.10 +5.00 86.10 2130 ---- ---- ---- ---- 89.70 +4.90 84.80 2135 ---- ---- ---- ---- 88.40 +4.90 83.50 2140 ---- ---- ---- ---- 87.00 +4.70 82.30 2145 ---- ---- ---- ---- 85.80 +4.70 81.10 2150 ---- ---- ---- ---- 84.50 +4.60 79.90 2155 ---- ---- ---- ---- 83.30 +4.60 78.70 2160 ---- ---- ---- ---- 82.10 +4.50 77.60 2165 ---- ---- ---- ---- 80.90 +4.50 76.40 2170 ---- ---- ---- ---- 79.70 +4.40 75.30 2175 ---- ---- ---- ---- 78.60 +4.30 74.30 2180 ---- ---- ---- ---- 77.50 +4.30 73.20 2185 ---- ---- ---- ---- 76.40 +4.20 72.20 2190 ---- ---- ---- ---- 75.40 +4.20 71.20 2195 ---- ---- ---- ---- 74.30 +4.10 70.20 2200 ---- ---- ---- ---- 73.30 +4.00 69.30 2205 ---- ---- ---- ---- 72.30 +3.90 68.40 2210 ---- ---- ---- ---- 71.40 +4.00 67.40 2215 ---- ---- ---- ---- 70.40 +3.90 66.50 2220 ---- ---- ---- ---- 69.50 +3.80 65.70 2225 ---- ---- ---- ---- 68.60 +3.80 64.80 2230 ---- ---- ---- ---- 67.70 +3.70 64.00 2240 ---- ---- ---- ---- 66.00 +3.70 62.30 2250 ---- ---- ---- ---- 64.30 +3.50 60.80 2260 ---- ---- ---- ---- 62.70 +3.40 59.30 2270 ---- ---- ---- ---- 61.20 +3.40 57.80 2280 ---- ---- ---- ---- 59.70 +3.20 56.50 2290 ---- ---- ---- ---- 58.30 +3.20 55.10 2300 ---- ---- ---- ---- 56.90 +3.10 53.80 2310 ---- ---- ---- ---- 55.60 +3.00 52.60 2320 ---- ---- ---- ---- 54.40 +3.00 51.40 2325 ---- ---- ---- ---- 53.70 +2.90 50.80 2330 ---- ---- ---- ---- 53.10 +2.80 50.30 2350 ---- ---- ---- ---- 50.80 +2.70 48.10 2375 ---- ---- ---- ---- 48.10 +2.60 45.50 2400 ---- ---- ---- ---- 45.60 +2.40 43.20 2425 ---- ---- ---- ---- 43.30 +2.30 41.00 2450 ---- ---- ---- ---- 41.20 +2.20 39.00 2475 ---- ---- ---- ---- 39.30 +2.10 37.20 2500 ---- ---- ---- ---- 37.40 +1.90 35.50 2525 ---- ---- ---- ---- 35.80 +1.90 33.90 OMG JUN25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 506.10 +14.80 491.30 1525 ---- ---- ---- ---- 482.50 +14.50 468.00 1550 ---- ---- ---- ---- 459.40 +14.10 445.30 1575 ---- ---- ---- ---- 436.90 +13.90 423.00 1600 ---- ---- ---- ---- 414.80 +13.50 401.30 1625 ---- ---- ---- ---- 393.20 +13.10 380.10 1650 ---- ---- ---- ---- 372.20 +12.70 359.50 1675 ---- ---- ---- ---- 351.70 +12.40 339.30 1690 ---- ---- ---- ---- 339.60 ---- ---- 1700 ---- ---- ---- ---- 331.60 +12.00 319.60 1710 ---- ---- ---- ---- 323.70 +11.80 311.90 1720 ---- ---- ---- ---- 315.90 +11.70 304.20 1725 ---- ---- ---- ---- 312.10 +11.60 300.50 1730 ---- ---- ---- ---- 308.20 +11.50 296.70 1740 ---- ---- ---- ---- 300.60 +11.40 289.20 1750 ---- ---- ---- ---- 293.00 +11.20 281.80 1760 ---- ---- ---- ---- 285.50 +11.10 274.40 1770 ---- ---- ---- ---- 278.10 +10.90 267.20 1780 ---- ---- ---- ---- 270.70 +10.70 260.00 1790 ---- ---- ---- ---- 263.50 +10.60 252.90 1795 ---- ---- ---- ---- 259.90 +10.50 249.40 1800 ---- ---- ---- ---- 256.30 +10.40 245.90 1805 ---- ---- ---- ---- 252.80 +10.30 242.50 1810 ---- ---- ---- ---- 249.30 +10.30 239.00 1815 ---- ---- ---- ---- 245.80 +10.20 235.60 1820 ---- ---- ---- ---- 242.30 +10.00 232.30 1825 ---- ---- ---- ---- 238.90 +10.00 228.90 1830 ---- ---- ---- ---- 235.50 +9.90 225.60 1835 ---- ---- ---- ---- 232.10 +9.80 222.30 1840 ---- ---- ---- ---- 228.80 +9.70 219.10 1845 ---- ---- ---- ---- 225.50 +9.70 215.80 1850 ---- ---- ---- ---- 222.20 +9.60 212.60 1855 ---- ---- ---- ---- 219.00 +9.50 209.50 1860 ---- ---- ---- ---- 215.70 +9.30 206.40 1865 ---- ---- ---- ---- 212.60 +9.30 203.30 1870 ---- ---- ---- ---- 209.40 +9.20 200.20 1875 ---- ---- ---- ---- 206.30 +9.10 197.20 1880 ---- ---- ---- ---- 203.20 +9.00 194.20 1885 ---- ---- ---- ---- 200.20 +9.00 191.20 1890 ---- ---- ---- ---- 197.20 +8.90 188.30 1895 ---- ---- ---- ---- 194.20 +8.80 185.40 1900 ---- ---- ---- ---- 191.30 +8.70 182.60 1905 ---- ---- ---- ---- 188.40 +8.60 179.80 1910 ---- ---- ---- ---- 185.50 +8.50 177.00 1915 ---- ---- ---- ---- 182.60 +8.40 174.20 1920 ---- ---- ---- ---- 179.80 +8.30 171.50 1925 ---- ---- ---- ---- 177.10 +8.30 168.80 1930 ---- ---- ---- ---- 174.30 +8.10 166.20 1935 ---- ---- ---- ---- 171.70 +8.10 163.60 1940 ---- ---- ---- ---- 169.00 +8.00 161.00 1945 ---- ---- ---- ---- 166.40 +7.90 158.50 1950 ---- ---- ---- ---- 163.80 +7.80 156.00 1955 ---- ---- ---- ---- 161.20 +7.70 153.50 1960 ---- ---- ---- ---- 158.70 +7.60 151.10 1965 ---- ---- ---- ---- 156.20 +7.50 148.70 1970 ---- ---- ---- ---- 153.80 +7.50 146.30 1975 ---- ---- ---- ---- 151.40 +7.40 144.00 1980 ---- ---- ---- ---- 149.00 +7.30 141.70 1985 ---- ---- ---- ---- 146.70 +7.20 139.50 1990 ---- ---- ---- ---- 144.30 +7.10 137.20 1995 ---- ---- ---- ---- 142.10 +7.00 135.10 2000 ---- ---- ---- ---- 139.80 +6.90 132.90 2005 ---- ---- ---- ---- 137.60 +6.80 130.80 2010 ---- ---- ---- ---- 135.50 +6.80 128.70 2015 ---- ---- ---- ---- 133.30 +6.60 126.70 2020 ---- ---- ---- ---- 131.20 +6.60 124.60 2025 ---- ---- ---- ---- 129.20 +6.50 122.70 2030 ---- ---- ---- ---- 127.10 +6.40 120.70 2035 ---- ---- ---- ---- 125.10 +6.30 118.80 2040 ---- ---- ---- ---- 123.20 +6.30 116.90 2045 ---- ---- ---- ---- 121.20 +6.10 115.10 2050 ---- ---- ---- ---- 119.30 +6.10 113.20 2055 ---- ---- ---- ---- 117.50 +6.10 111.40 2060 ---- ---- ---- ---- 115.60 +5.90 109.70 2065 ---- ---- ---- ---- 113.80 +5.80 108.00 2070 ---- ---- ---- ---- 112.10 +5.80 106.30 2075 ---- ---- ---- ---- 110.30 +5.70 104.60 2080 ---- ---- ---- ---- 108.60 +5.60 103.00 2085 ---- ---- ---- ---- 106.90 +5.60 101.30 2090 ---- ---- ---- ---- 105.30 +5.50 99.80 2095 ---- ---- ---- ---- 103.60 +5.40 98.20 2100 ---- ---- ---- ---- 102.10 +5.40 96.70 2105 ---- ---- ---- ---- 100.50 +5.30 95.20 2110 ---- ---- ---- ---- 99.00 +5.20 93.80 2115 ---- ---- ---- ---- 97.40 +5.10 92.30 2120 ---- ---- ---- ---- 96.00 +5.10 90.90 2125 ---- ---- ---- ---- 94.50 +5.00 89.50 2130 ---- ---- ---- ---- 93.10 +4.90 88.20 2135 ---- ---- ---- ---- 91.70 +4.90 86.80 2140 ---- ---- ---- ---- 90.30 +4.80 85.50 2145 ---- ---- ---- ---- 89.00 +4.70 84.30 2150 ---- ---- ---- ---- 87.70 +4.70 83.00 2155 ---- ---- ---- ---- 86.40 +4.60 81.80 2160 ---- ---- ---- ---- 85.10 +4.50 80.60 2165 ---- ---- ---- ---- 83.90 +4.50 79.40 2170 ---- ---- ---- ---- 82.70 +4.50 78.20 2175 ---- ---- ---- ---- 81.50 +4.40 77.10 2180 ---- ---- ---- ---- 80.30 +4.30 76.00 2185 ---- ---- ---- ---- 79.20 +4.30 74.90 2190 ---- ---- ---- ---- 78.00 +4.10 73.90 2195 ---- ---- ---- ---- 76.90 +4.10 72.80 2200 ---- ---- ---- ---- 75.90 +4.10 71.80 2205 ---- ---- ---- ---- 74.80 +4.00 70.80 2210 ---- ---- ---- ---- 73.80 +4.00 69.80 2215 ---- ---- ---- ---- 72.80 +3.90 68.90 2220 ---- ---- ---- ---- 71.80 +3.90 67.90 2225 ---- ---- ---- ---- 70.80 +3.80 67.00 2230 ---- ---- ---- ---- 69.90 +3.80 66.10 2240 ---- ---- ---- ---- 68.00 +3.60 64.40 2250 ---- ---- ---- ---- 66.30 +3.60 62.70 2260 ---- ---- ---- ---- 64.60 +3.50 61.10 2270 ---- ---- ---- ---- 63.00 +3.40 59.60 2280 ---- ---- ---- ---- 61.40 +3.30 58.10 2290 ---- ---- ---- ---- 60.00 +3.30 56.70 2300 ---- ---- ---- ---- 58.50 +3.10 55.40 2310 ---- ---- ---- ---- 57.20 +3.10 54.10 2320 ---- ---- ---- ---- 55.90 +3.00 52.90 2325 ---- ---- ---- ---- 55.30 +3.00 52.30 2330 ---- ---- ---- ---- 54.70 +3.00 51.70 2350 ---- ---- ---- ---- 52.30 +2.80 49.50 2375 ---- ---- ---- ---- 49.60 +2.60 47.00 2400 ---- ---- ---- ---- 47.20 +2.50 44.70 2425 ---- ---- ---- ---- 44.90 +2.40 42.50 2450 ---- ---- ---- ---- 42.70 +2.20 40.50 2475 ---- ---- ---- ---- 40.60 +2.10 38.50 2500 ---- ---- ---- ---- 38.60 +2.00 36.60 2525 ---- ---- ---- ---- 36.60 +1.80 34.80 OMG NOV23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .20 +.10 .10 1450 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 -.10 .30 1530 ---- ---- ---- ---- .20 ---- ---- 1540 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.20 .40 1580 ---- ---- ---- ---- .20 -.20 .40 1590 ---- ---- ---- ---- .30 -.10 .40 1600 ---- ---- .40A .40A .30 -.20 .50 1610 ---- ---- ---- ---- .30 -.20 .50 1620 ---- ---- ---- ---- .40 -.10 .50 1630 ---- ---- .50A .50A .40 -.20 .60 1635 ---- ---- .50A .50A .40 -.20 .60 1640 ---- ---- ---- ---- .40 -.20 .60 1645 ---- ---- .60A .60A .40 -.30 .70 1650 ---- ---- .60A .60A .50 -.20 .70 1655 ---- ---- .60A .60A .50 -.20 .70 1660 ---- ---- .60A .60A .50 -.30 .80 1665 ---- ---- .70A .70A .50 -.30 .80 1670 ---- ---- .70A .70A .50 -.30 .80 1675 ---- ---- .70A .70A .50 -.40 .90 1680 ---- ---- .80A .80A .60 -.30 .90 1685 ---- ---- .80A .80A .60 -.40 1.00 1690 ---- ---- .80A .80A .60 -.50 1.10 1695 ---- ---- .90A .90A .70 -.50 1.20 1700 ---- ---- .90A .90A .80 -.50 1.30 1705 ---- ---- 1.00A 1.00A .80 -.60 1.40 1710 ---- ---- 1.00A 1.00A .90 -.60 1.50 1715 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 1720 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 1725 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 1730 ---- ---- 1.40A 1.40A 1.30 -.80 2.10 1735 ---- ---- 1.50A 1.50A 1.40 -1.00 2.40 1740 ---- ---- 1.60A 1.60A 1.50 -1.10 2.60 1745 ---- ---- 1.70A 1.70A 1.60 -1.30 2.90 1750 ---- ---- 1.90A 1.90A 1.80 -1.50 3.30 1755 ---- ---- 2.10A 2.10A 2.00 -1.60 3.60 1760 ---- ---- 2.30A 2.30A 2.30 -1.80 4.10 1765 ---- ---- 2.60A 2.60A 2.60 -2.00 4.60 1770 ---- ---- 2.90A 2.90A 2.90 -2.30 5.20 1775 ---- ---- 3.20A 3.20A 3.30 -2.50 5.80 1780 ---- ---- 3.60A 3.60A 3.70 -2.90 6.60 1785 ---- ---- 4.10A 4.10A 4.20 -3.20 7.40 1790 ---- ---- 4.60A 4.60A 4.80 -3.50 8.30 1795 ---- ---- 5.30A 5.30A 5.50 -3.90 9.40 1800 ---- ---- 6.00A 6.00A 6.30 -4.30 10.60 1805 ---- ---- 6.90A 6.90A 7.20 -4.70 11.90 1810 ---- ---- 7.80A 7.80A 8.30 -5.10 13.40 1815 ---- ---- 8.90A 8.90A 9.40 -5.70 15.10 1820 ---- ---- 10.20A 10.20A 10.80 -6.10 16.90 1825 ---- ---- 11.70A 11.70A 12.30 -6.70 19.00 1830 ---- ---- 13.30A 13.30A 14.00 -7.20 21.20 1835 ---- ---- 15.10A 15.10A 15.90 -7.70 23.60 1840 ---- ---- 17.20A 17.20A 18.10 -8.10 26.20 1845 ---- ---- 19.40A 19.40A 20.40 -8.70 29.10 1850 ---- ---- 21.90A 21.90A 23.00 -9.10 32.10 1855 ---- ---- 24.50A 24.50A 25.80 -9.60 35.40 1860 ---- ---- ---- ---- 28.80 -10.00 38.80 1865 ---- ---- ---- ---- 32.00 -10.40 42.40 1870 ---- ---- ---- ---- 35.40 -10.80 46.20 1875 ---- ---- ---- ---- 39.00 -11.10 50.10 1880 ---- ---- ---- ---- 42.70 -11.40 54.10 1885 ---- ---- ---- ---- 46.70 -11.60 58.30 1890 ---- ---- ---- ---- 50.70 -11.80 62.50 1895 ---- ---- ---- ---- 54.90 -12.00 66.90 1900 ---- ---- ---- ---- 59.20 -12.20 71.40 1905 ---- ---- ---- ---- 63.60 -12.40 76.00 1910 ---- ---- ---- ---- 68.10 -12.50 80.60 1915 ---- ---- ---- ---- 72.70 -12.60 85.30 1920 ---- ---- ---- ---- 77.30 -12.70 90.00 1925 ---- ---- ---- ---- 82.00 -12.80 94.80 1930 ---- ---- ---- ---- 86.70 -12.90 99.60 1935 ---- ---- ---- ---- 91.50 -12.90 104.40 1940 ---- ---- ---- ---- 96.30 -12.90 109.20 1945 ---- ---- ---- ---- 101.10 -13.00 114.10 1950 ---- ---- ---- ---- 106.00 -13.00 119.00 1955 ---- ---- ---- ---- 110.90 -13.00 123.90 1960 ---- ---- ---- ---- 115.80 -13.00 128.80 1965 ---- ---- ---- ---- 120.70 -13.10 133.80 1970 ---- ---- ---- ---- 125.60 -13.10 138.70 1975 ---- ---- ---- ---- 130.50 -13.10 143.60 1980 ---- ---- ---- ---- 135.40 -13.20 148.60 1985 ---- ---- ---- ---- 140.40 -13.20 153.60 1990 ---- ---- ---- ---- 145.30 -13.20 158.50 1995 ---- ---- ---- ---- 150.30 -13.20 163.50 2000 ---- ---- ---- ---- 155.20 -13.30 168.50 2005 ---- ---- ---- ---- 160.20 -13.20 173.40 2010 ---- ---- ---- ---- 165.10 -13.30 178.40 2015 ---- ---- ---- ---- 170.10 -13.30 183.40 2020 ---- ---- ---- ---- 175.10 -13.20 188.30 2025 ---- ---- ---- ---- 180.00 -13.30 193.30 2030 ---- ---- ---- ---- 185.00 -13.30 198.30 2035 ---- ---- ---- ---- 190.00 -13.30 203.30 2040 ---- ---- ---- ---- 195.00 -13.30 208.30 2045 ---- ---- ---- ---- 199.90 -13.40 213.30 2050 ---- ---- ---- ---- 204.90 -13.40 218.30 2055 ---- ---- ---- ---- 209.90 -13.40 223.30 2060 ---- ---- ---- ---- 214.90 -13.40 228.30 2065 ---- ---- ---- ---- 219.90 -13.40 233.30 2070 ---- ---- ---- ---- 224.90 -13.30 238.20 2080 ---- ---- ---- ---- 234.80 -13.40 248.20 2090 ---- ---- ---- ---- 244.80 -13.40 258.20 2100 ---- ---- ---- ---- 254.80 -13.40 268.20 2110 ---- ---- ---- ---- 264.80 -13.40 278.20 2120 ---- ---- ---- ---- 274.80 -13.40 288.20 2130 ---- ---- ---- ---- 284.80 -13.40 298.20 2140 ---- ---- ---- ---- 294.80 -13.40 308.20 2150 ---- ---- ---- ---- 304.80 -13.40 318.20 2160 ---- ---- ---- ---- 314.80 -13.40 328.20 2175 ---- ---- ---- ---- 329.80 -13.40 343.20 2200 ---- ---- ---- ---- 354.80 -13.40 368.20 2225 ---- ---- ---- ---- 379.80 -13.40 393.20 2250 ---- ---- ---- ---- 404.80 -13.40 418.20 2275 ---- ---- ---- ---- 429.80 -13.40 443.20 2300 ---- ---- ---- ---- 454.80 -13.40 468.20 2325 ---- ---- ---- ---- 479.80 -13.40 493.20 2350 ---- ---- ---- ---- 504.80 -13.40 518.20 OMG DEC23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .20 .00 .20 1375 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .30 .00 .30 1425 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 -.10 .40 1500 ---- ---- ---- ---- .40 .00 .40 1525 ---- ---- ---- ---- .40 -.10 .50 1530 ---- ---- ---- ---- .40 ---- ---- 1540 ---- ---- ---- ---- .40 -.20 .60 1550 ---- ---- ---- ---- .50 -.10 .60 1560 ---- ---- ---- ---- .50 -.20 .70 1570 ---- ---- ---- ---- .50 -.20 .70 1580 ---- ---- ---- ---- .60 -.20 .80 1590 ---- ---- .80A .80A .60 -.30 .90 1600 ---- ---- .90A .90A .70 -.30 1.00 1610 ---- ---- 1.00A 1.00A .80 -.30 1.10 1620 ---- ---- 1.00A 1.00A .90 -.30 1.20 1630 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1635 ---- ---- 1.20A 1.20A 1.00 -.40 1.40 1640 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 1645 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1650 ---- ---- 1.40A 1.40A 1.20 -.60 1.80 1655 ---- ---- 1.50A 1.50A 1.30 -.60 1.90 1660 ---- ---- 1.60A 1.60A 1.40 -.60 2.00 1665 ---- ---- 1.70A 1.70A 1.50 -.70 2.20 1670 ---- ---- 1.80A 1.80A 1.60 -.70 2.30 1675 ---- ---- 1.90A 1.90A 1.70 -.80 2.50 1680 ---- ---- 2.00A 2.00A 1.80 -.90 2.70 1685 ---- ---- 2.10A 2.10A 2.00 -.90 2.90 1690 ---- ---- 2.30A 2.30A 2.10 -1.10 3.20 1695 ---- ---- 2.40A 2.40A 2.30 -1.10 3.40 1700 ---- ---- 2.60A 2.60A 2.50 -1.20 3.70 1705 ---- ---- 2.80A 2.80A 2.70 -1.30 4.00 1710 ---- ---- 3.00A 3.00A 3.00 -1.40 4.40 1715 ---- ---- 3.30A 3.30A 3.20 -1.60 4.80 1720 ---- ---- 3.60A 3.60A 3.50 -1.70 5.20 1725 ---- ---- 3.90A 3.90A 3.90 -1.80 5.70 1730 ---- ---- 4.20A 4.20A 4.20 -2.00 6.20 1735 ---- ---- 4.60A 4.60A 4.60 -2.20 6.80 1740 ---- ---- 5.00A 5.00A 5.10 -2.30 7.40 1745 ---- ---- 5.50A 5.50A 5.50 -2.60 8.10 1750 ---- ---- 6.00A 6.00A 6.10 -2.70 8.80 1755 ---- ---- 6.50A 6.50A 6.70 -2.90 9.60 1760 ---- ---- 7.10A 7.10A 7.30 -3.20 10.50 1765 ---- ---- 7.80A 7.80A 8.00 -3.50 11.50 1770 ---- ---- 8.50A 8.50A 8.80 -3.70 12.50 1775 ---- ---- 9.40A 9.40A 9.60 -4.00 13.60 1780 ---- ---- 10.20A 10.20A 10.60 -4.20 14.80 1785 ---- ---- 11.20A 11.20A 11.60 -4.50 16.10 1790 ---- ---- 12.30A 12.30A 12.70 -4.80 17.50 1795 ---- ---- 13.40A 13.40A 13.90 -5.10 19.00 1800 ---- ---- 14.60A 14.60A 15.10 -5.50 20.60 1805 ---- ---- 16.00A 16.00A 16.50 -5.80 22.30 1810 ---- ---- 17.40A 17.40A 18.10 -6.10 24.20 1815 ---- ---- 19.00A 19.00A 19.70 -6.40 26.10 1820 ---- ---- 20.70A 20.70A 21.40 -6.80 28.20 1825 ---- ---- 22.50A 22.50A 23.30 -7.10 30.40 1830 ---- ---- 24.50A 24.50A 25.30 -7.40 32.70 1835 ---- ---- 26.50A 26.50A 27.50 -7.70 35.20 1840 ---- ---- 28.80A 28.80A 29.70 -8.00 37.70 1845 ---- ---- 31.10A 31.10A 32.10 -8.40 40.50 1850 ---- ---- 33.60A 33.60A 34.70 -8.60 43.30 1855 ---- ---- 36.30A 36.30A 37.40 -9.00 46.40 1860 ---- ---- 39.00A 39.00A 40.20 -9.30 49.50 1865 ---- ---- 42.00A 42.00A 43.20 -9.60 52.80 1870 ---- ---- 45.00A 45.00A 46.30 -9.80 56.10 1875 ---- ---- ---- ---- 49.60 -10.10 59.70 1880 ---- ---- ---- ---- 53.00 -10.30 63.30 1885 ---- ---- ---- ---- 56.40 -10.60 67.00 1890 ---- ---- ---- ---- 60.10 -10.70 70.80 1895 ---- ---- ---- ---- 63.80 -10.90 74.70 1900 ---- ---- ---- ---- 67.60 -11.10 78.70 1905 ---- ---- ---- ---- 71.50 -11.30 82.80 1910 ---- ---- ---- ---- 75.50 -11.40 86.90 1915 ---- ---- ---- ---- 79.60 -11.50 91.10 1920 ---- ---- ---- ---- 83.80 -11.60 95.40 1925 ---- ---- ---- ---- 88.00 -11.80 99.80 1930 ---- ---- ---- ---- 92.30 -11.90 104.20 1935 ---- ---- ---- ---- 96.70 -12.00 108.70 1940 ---- ---- ---- ---- 101.10 -12.10 113.20 1945 ---- ---- ---- ---- 105.60 -12.10 117.70 1950 ---- ---- ---- ---- 110.10 -12.20 122.30 1955 ---- ---- ---- ---- 114.70 -12.30 127.00 1960 ---- ---- ---- ---- 119.30 -12.30 131.60 1965 ---- ---- ---- ---- 123.90 -12.40 136.30 1970 ---- ---- ---- ---- 128.60 -12.40 141.00 1975 ---- ---- ---- ---- 133.30 -12.50 145.80 1980 ---- ---- ---- ---- 138.00 -12.50 150.50 1985 ---- ---- ---- ---- 142.70 -12.60 155.30 1990 ---- ---- ---- ---- 147.50 -12.60 160.10 1995 ---- ---- ---- ---- 152.30 -12.70 165.00 2000 ---- ---- ---- ---- 157.10 -12.70 169.80 2005 ---- ---- ---- ---- 161.90 -12.80 174.70 2010 ---- ---- ---- ---- 166.70 -12.80 179.50 2015 ---- ---- ---- ---- 171.50 -12.90 184.40 2020 ---- ---- ---- ---- 176.40 -12.90 189.30 2025 ---- ---- ---- ---- 181.30 -12.90 194.20 2030 ---- ---- ---- ---- 186.10 -13.00 199.10 2035 ---- ---- ---- ---- 191.00 -13.00 204.00 2040 ---- ---- ---- ---- 195.90 -13.00 208.90 2045 ---- ---- ---- ---- 200.80 -13.00 213.80 2050 ---- ---- ---- ---- 205.70 -13.10 218.80 2055 ---- ---- ---- ---- 210.60 -13.10 223.70 2060 ---- ---- ---- ---- 215.60 -13.10 228.70 2065 ---- ---- ---- ---- 220.50 -13.10 233.60 2070 ---- ---- ---- ---- 225.40 -13.20 238.60 2080 ---- ---- ---- ---- 235.30 -13.20 248.50 2090 ---- ---- ---- ---- 245.20 -13.20 258.40 2100 ---- ---- ---- ---- 255.10 -13.20 268.30 2110 ---- ---- ---- ---- 265.00 -13.30 278.30 2120 ---- ---- ---- ---- 275.00 -13.30 288.30 2130 ---- ---- ---- ---- 284.90 -13.30 298.20 2140 ---- ---- ---- ---- 294.90 -13.30 308.20 2150 ---- ---- ---- ---- 304.90 -13.30 318.20 2160 ---- ---- ---- ---- 314.80 -13.40 328.20 2175 ---- ---- ---- ---- 329.80 -13.40 343.20 2200 ---- ---- ---- ---- 354.80 -13.40 368.20 2225 ---- ---- ---- ---- 379.80 -13.40 393.20 2250 ---- ---- ---- ---- 404.80 -13.40 418.20 2275 ---- ---- ---- ---- 429.80 -13.40 443.20 2300 ---- ---- ---- ---- 454.80 -13.40 468.20 2325 ---- ---- ---- ---- 479.80 -13.40 493.20 2350 ---- ---- ---- ---- 504.80 -13.40 518.20 OMG JAN24 Micro Gold Option PUT 1350 ---- ---- ---- ---- .30 ---- ---- 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .40 -.10 .50 1475 ---- ---- ---- ---- .40 -.10 .50 1500 ---- ---- ---- ---- .50 -.10 .60 1525 ---- ---- ---- ---- .50 -.20 .70 1550 ---- ---- ---- ---- .70 -.10 .80 1560 ---- ---- ---- ---- .70 -.20 .90 1570 ---- ---- ---- ---- .80 -.20 1.00 1575 ---- ---- 1.00A 1.00A .80 -.30 1.10 1580 ---- ---- ---- ---- .90 -.20 1.10 1590 ---- ---- 1.10A 1.10A .90 -.30 1.20 1600 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1610 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 1620 ---- ---- 1.50A 1.50A 1.30 -.50 1.80 1630 ---- ---- 1.70A 1.70A 1.50 -.50 2.00 1640 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 1650 ---- ---- 2.10A 2.10A 1.90 -.70 2.60 1655 ---- ---- 2.20A 2.20A 2.00 -.80 2.80 1660 ---- ---- 2.30A 2.30A 2.10 -.90 3.00 1665 ---- ---- 2.50A 2.50A 2.30 -.90 3.20 1670 ---- ---- 2.60A 2.60A 2.50 -.90 3.40 1675 ---- ---- 2.80A 2.80A 2.60 -1.10 3.70 1680 ---- ---- 3.00A 3.00A 2.80 -1.10 3.90 1685 ---- ---- 3.20A 3.20A 3.00 -1.20 4.20 1690 ---- ---- 3.40A 3.40A 3.20 -1.30 4.50 1695 ---- ---- 3.60A 3.60A 3.50 -1.30 4.80 1700 ---- ---- 3.90A 3.90A 3.80 -1.40 5.20 1705 ---- ---- 4.10A 4.10A 4.10 -1.50 5.60 1710 ---- ---- 4.40A 4.40A 4.40 -1.60 6.00 1715 ---- ---- 4.80A 4.80A 4.70 -1.70 6.40 1720 ---- ---- 5.10A 5.10A 5.10 -1.80 6.90 1725 ---- ---- 5.50A 5.50A 5.50 -2.00 7.50 1730 ---- ---- 5.90A 5.90A 5.90 -2.10 8.00 1735 ---- ---- 6.30A 6.30A 6.40 -2.20 8.60 1740 ---- ---- 6.80A 6.80A 6.90 -2.40 9.30 1745 ---- ---- 7.40A 7.40A 7.40 -2.60 10.00 1750 ---- ---- 7.90A 7.90A 8.00 -2.80 10.80 1755 ---- ---- 8.50A 8.50A 8.70 -2.90 11.60 1760 ---- ---- 9.20A 9.20A 9.40 -3.10 12.50 1765 ---- ---- 9.90A 9.90A 10.10 -3.30 13.40 1770 ---- ---- 10.70A 10.70A 10.90 -3.50 14.40 1775 ---- ---- 11.50A 11.50A 11.80 -3.70 15.50 1780 ---- ---- 12.40A 12.40A 12.70 -3.90 16.60 1785 ---- ---- 13.30A 13.30A 13.60 -4.30 17.90 1790 ---- ---- 14.30A 14.30A 14.70 -4.50 19.20 1795 ---- ---- 15.40A 15.40A 15.80 -4.70 20.50 1800 ---- ---- 16.60A 16.60A 17.00 -5.00 22.00 1805 ---- ---- 17.80A 17.80A 18.30 -5.20 23.50 1810 ---- ---- 19.20A 19.20A 19.60 -5.60 25.20 1815 ---- ---- 20.60A 20.60A 21.10 -5.80 26.90 1820 ---- ---- 22.10A 22.10A 22.60 -6.10 28.70 1825 ---- ---- 23.70A 23.70A 24.30 -6.30 30.60 1830 ---- ---- 25.40A 25.40A 26.00 -6.60 32.60 1835 ---- ---- 27.20A 27.20A 27.90 -6.90 34.80 1840 ---- ---- 29.10A 29.10A 29.90 -7.10 37.00 1845 ---- ---- 31.10A 31.10A 31.90 -7.40 39.30 1850 ---- ---- 33.20A 33.20A 34.10 -7.60 41.70 1855 ---- ---- 35.50A 35.50A 36.40 -7.90 44.30 1860 ---- ---- 37.80A 37.80A 38.80 -8.10 46.90 1865 ---- ---- 40.30A 40.30A 41.30 -8.40 49.70 1870 ---- ---- 42.80A 42.80A 43.90 -8.60 52.50 1875 ---- ---- 45.50A 45.50A 46.60 -8.90 55.50 1880 ---- ---- 48.30A 48.30A 49.40 -9.20 58.60 1885 ---- ---- 51.20A 51.20A 52.40 -9.40 61.80 1890 ---- ---- 54.20A 54.20A 55.40 -9.60 65.00 1895 ---- ---- 57.30A 57.30A 58.50 -9.90 68.40 1900 ---- ---- ---- ---- 61.80 -10.10 71.90 1905 ---- ---- ---- ---- 65.10 -10.30 75.40 1910 ---- ---- ---- ---- 68.60 -10.40 79.00 1915 ---- ---- ---- ---- 72.10 -10.70 82.80 1920 ---- ---- ---- ---- 75.70 -10.90 86.60 1925 ---- ---- ---- ---- 79.40 -11.00 90.40 1930 ---- ---- ---- ---- 83.20 -11.20 94.40 1935 ---- ---- ---- ---- 87.00 -11.30 98.30 1940 ---- ---- ---- ---- 91.00 -11.40 102.40 1945 ---- ---- ---- ---- 95.00 -11.50 106.50 1950 ---- ---- ---- ---- 99.00 -11.70 110.70 1955 ---- ---- ---- ---- 103.10 -11.80 114.90 1960 ---- ---- ---- ---- 107.30 -11.90 119.20 1965 ---- ---- ---- ---- 111.50 -12.00 123.50 1970 ---- ---- ---- ---- 115.80 -12.00 127.80 1975 ---- ---- ---- ---- 120.10 -12.20 132.30 1980 ---- ---- ---- ---- 124.50 -12.20 136.70 1985 ---- ---- ---- ---- 128.90 -12.30 141.20 1990 ---- ---- ---- ---- 133.40 -12.30 145.70 1995 ---- ---- ---- ---- 137.90 -12.30 150.20 2000 ---- ---- ---- ---- 142.40 -12.40 154.80 2005 ---- ---- ---- ---- 146.90 -12.50 159.40 2010 ---- ---- ---- ---- 151.50 -12.50 164.00 2015 ---- ---- ---- ---- 156.10 -12.60 168.70 2020 ---- ---- ---- ---- 160.70 -12.70 173.40 2025 ---- ---- ---- ---- 165.40 -12.70 178.10 2030 ---- ---- ---- ---- 170.10 -12.70 182.80 2035 ---- ---- ---- ---- 174.80 -12.70 187.50 2040 ---- ---- ---- ---- 179.50 -12.80 192.30 2045 ---- ---- ---- ---- 184.20 -12.90 197.10 2050 ---- ---- ---- ---- 189.00 -12.90 201.90 2055 ---- ---- ---- ---- 193.80 -12.80 206.60 2060 ---- ---- ---- ---- 198.50 -12.90 211.40 2065 ---- ---- ---- ---- 203.30 -13.00 216.30 2070 ---- ---- ---- ---- 208.10 -13.00 221.10 2075 ---- ---- ---- ---- 213.00 -12.90 225.90 2080 ---- ---- ---- ---- 217.80 -13.00 230.80 2085 ---- ---- ---- ---- 222.60 -13.10 235.70 2090 ---- ---- ---- ---- 227.50 -13.10 240.60 2100 ---- ---- ---- ---- 237.20 -13.20 250.40 2110 ---- ---- ---- ---- 247.00 -13.20 260.20 2120 ---- ---- ---- ---- 256.80 -13.20 270.00 2130 ---- ---- ---- ---- 266.60 -13.20 279.80 2140 ---- ---- ---- ---- 276.40 -13.30 289.70 2150 ---- ---- ---- ---- 286.30 -13.30 299.60 2160 ---- ---- ---- ---- 296.10 -13.40 309.50 2170 ---- ---- ---- ---- 306.00 -13.40 319.40 2175 ---- ---- ---- ---- 311.00 -13.40 324.40 2180 ---- ---- ---- ---- 315.90 -13.40 329.30 2200 ---- ---- ---- ---- 335.80 -13.50 349.30 2225 ---- ---- ---- ---- 360.70 -13.50 374.20 2250 ---- ---- ---- ---- 385.60 -13.60 399.20 2275 ---- ---- ---- ---- 410.60 -13.60 424.20 2300 ---- ---- ---- ---- 435.60 -13.60 449.20 2325 ---- ---- ---- ---- 460.60 -13.60 474.20 2350 ---- ---- ---- ---- 485.60 -13.60 499.20 2375 ---- ---- ---- ---- 510.60 -13.60 524.20 OMG FEB24 Micro Gold Option PUT 1350 ---- ---- ---- ---- .40 ---- ---- 1375 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- ---- ---- .60 -.20 .80 1500 ---- ---- ---- ---- .70 -.20 .90 1525 ---- ---- ---- ---- .80 -.30 1.10 1550 ---- ---- ---- ---- 1.10 -.30 1.40 1560 ---- ---- 1.50A 1.50A 1.20 -.40 1.60 1570 ---- ---- 1.60A 1.60A 1.30 -.50 1.80 1575 ---- ---- 1.70A 1.70A 1.40 -.50 1.90 1580 ---- ---- 1.70A 1.70A 1.40 -.60 2.00 1590 ---- ---- 1.90A 1.90A 1.60 -.60 2.20 1600 ---- ---- 2.10A 2.10A 1.80 -.60 2.40 1610 ---- ---- 2.30A 2.30A 2.00 -.70 2.70 1620 ---- ---- 2.60A 2.60A 2.30 -.80 3.10 1630 ---- ---- 2.80A 2.80A 2.60 -.80 3.40 1640 ---- ---- 3.20A 3.20A 2.90 -1.00 3.90 1650 ---- ---- 3.50A 3.50A 3.30 -1.10 4.40 1655 ---- ---- 3.70A 3.70A 3.50 -1.10 4.60 1660 ---- ---- 3.90A 3.90A 3.70 -1.20 4.90 1665 ---- ---- 4.20A 4.20A 4.00 -1.30 5.30 1670 ---- ---- 4.40A 4.40A 4.20 -1.40 5.60 1675 ---- ---- 4.70A 4.70A 4.50 -1.40 5.90 1680 ---- ---- 5.00A 5.00A 4.80 -1.50 6.30 1685 ---- ---- 5.30A 5.30A 5.20 -1.50 6.70 1690 ---- ---- 5.60A 5.60A 5.50 -1.70 7.20 1695 ---- ---- 6.00A 6.00A 5.90 -1.70 7.60 1700 ---- ---- 6.40A 6.40A 6.30 -1.80 8.10 1705 ---- ---- 6.80A 6.80A 6.70 -2.00 8.70 1710 ---- ---- 7.20A 7.20A 7.10 -2.20 9.30 1715 ---- ---- 7.70A 7.70A 7.60 -2.30 9.90 1720 ---- ---- 8.20A 8.20A 8.10 -2.40 10.50 1725 ---- ---- 8.70A 8.70A 8.70 -2.50 11.20 1730 ---- ---- 9.30A 9.30A 9.30 -2.60 11.90 1735 ---- ---- 9.90A 9.90A 9.90 -2.80 12.70 1740 ---- ---- 10.60A 10.60A 10.60 -3.00 13.60 1745 ---- ---- 11.30A 11.30A 11.30 -3.10 14.40 1750 ---- ---- 12.00A 12.00A 12.10 -3.30 15.40 1755 ---- ---- 12.80A 12.80A 12.90 -3.50 16.40 1760 ---- ---- 13.70A 13.70A 13.70 -3.70 17.40 1765 ---- ---- 14.60A 14.60A 14.70 -3.80 18.50 1770 ---- ---- 15.50A 15.50A 15.70 -4.00 19.70 1775 ---- ---- 16.60A 16.60A 16.70 -4.20 20.90 1780 ---- ---- 17.60A 17.60A 17.80 -4.40 22.20 1785 ---- ---- 18.80A 18.80A 19.00 -4.60 23.60 1790 ---- ---- 20.00A 20.00A 20.20 -4.90 25.10 1795 ---- ---- 21.30A 21.30A 21.60 -5.00 26.60 1800 ---- ---- 22.60A 22.60A 23.00 -5.20 28.20 1805 ---- ---- 24.10A 24.10A 24.40 -5.50 29.90 1810 ---- ---- 25.60A 25.60A 26.00 -5.70 31.70 1815 ---- ---- 27.20A 27.20A 27.60 -5.90 33.50 1820 ---- ---- 28.80A 28.80A 29.30 -6.20 35.50 1825 ---- ---- 30.60A 30.60A 31.10 -6.50 37.60 1830 ---- ---- 32.50A 32.50A 33.00 -6.70 39.70 1835 ---- ---- 34.40A 34.40A 35.00 -6.90 41.90 1840 ---- ---- 36.40A 36.40A 37.10 -7.20 44.30 1845 ---- ---- 38.50A 38.50A 39.30 -7.40 46.70 1850 ---- ---- 40.80A 40.80A 41.50 -7.60 49.10 1855 ---- ---- 43.10A 43.10A 43.90 -7.80 51.70 1860 ---- ---- 45.50A 45.50A 46.30 -8.00 54.30 1865 ---- ---- 48.00A 48.00A 48.90 -8.20 57.10 1870 ---- ---- 50.60A 50.60A 51.50 -8.40 59.90 1875 ---- ---- 53.30A 53.30A 54.30 -8.50 62.80 1880 ---- ---- 56.10A 56.10A 57.10 -8.80 65.90 1885 ---- ---- 58.90A 58.90A 60.00 -9.00 69.00 1890 ---- ---- 61.90A 61.90A 63.00 -9.20 72.20 1895 ---- ---- 65.00A 65.00A 66.10 -9.40 75.50 1900 ---- ---- 68.10A 68.10A 69.30 -9.60 78.90 1905 ---- ---- 71.30A 71.30A 72.50 -9.90 82.40 1910 ---- ---- ---- ---- 75.90 -10.10 86.00 1915 ---- ---- ---- ---- 79.30 -10.30 89.60 1920 ---- ---- ---- ---- 82.80 -10.40 93.20 1925 ---- ---- ---- ---- 86.30 -10.60 96.90 1930 ---- ---- ---- ---- 90.00 -10.70 100.70 1935 ---- ---- ---- ---- 93.70 -10.90 104.60 1940 ---- ---- ---- ---- 97.50 -11.00 108.50 1945 ---- ---- ---- ---- 101.30 -11.10 112.40 1950 ---- ---- ---- ---- 105.20 -11.30 116.50 1955 ---- ---- ---- ---- 109.20 -11.30 120.50 1960 ---- ---- ---- ---- 113.20 -11.40 124.60 1965 ---- ---- ---- ---- 117.20 -11.60 128.80 1970 ---- ---- ---- ---- 121.40 -11.60 133.00 1975 ---- ---- ---- ---- 125.50 -11.70 137.20 1980 ---- ---- ---- ---- 129.70 -11.80 141.50 1985 ---- ---- ---- ---- 134.00 -11.80 145.80 1990 ---- ---- ---- ---- 138.30 -11.90 150.20 1995 ---- ---- ---- ---- 142.60 -12.00 154.60 2000 ---- ---- ---- ---- 146.90 -12.10 159.00 2005 ---- ---- ---- ---- 151.30 -12.20 163.50 2010 ---- ---- ---- ---- 155.80 -12.10 167.90 2015 ---- ---- ---- ---- 160.20 -12.20 172.40 2020 ---- ---- ---- ---- 164.70 -12.30 177.00 2025 ---- ---- ---- ---- 169.20 -12.30 181.50 2030 ---- ---- ---- ---- 173.80 -12.30 186.10 2035 ---- ---- ---- ---- 178.30 -12.40 190.70 2040 ---- ---- ---- ---- 182.90 -12.40 195.30 2045 ---- ---- ---- ---- 187.50 -12.50 200.00 2050 ---- ---- ---- ---- 192.10 -12.50 204.60 2055 ---- ---- ---- ---- 196.80 -12.50 209.30 2060 ---- ---- ---- ---- 201.40 -12.60 214.00 2065 ---- ---- ---- ---- 206.10 -12.60 218.70 2070 ---- ---- ---- ---- 210.80 -12.60 223.40 2075 ---- ---- ---- ---- 215.50 -12.70 228.20 2080 ---- ---- ---- ---- 220.20 -12.70 232.90 2085 ---- ---- ---- ---- 224.90 -12.80 237.70 2090 ---- ---- ---- ---- 229.70 -12.80 242.50 2100 ---- ---- ---- ---- 239.20 -12.90 252.10 2110 ---- ---- ---- ---- 248.80 -12.90 261.70 2120 ---- ---- ---- ---- 258.40 -12.90 271.30 2130 ---- ---- ---- ---- 268.10 -12.90 281.00 2140 ---- ---- ---- ---- 277.80 -13.00 290.80 2150 ---- ---- ---- ---- 287.50 -13.00 300.50 2160 ---- ---- ---- ---- 297.30 -13.00 310.30 2170 ---- ---- ---- ---- 307.00 -13.10 320.10 2175 ---- ---- ---- ---- 311.90 -13.10 325.00 2180 ---- ---- ---- ---- 316.80 -13.20 330.00 2200 ---- ---- ---- ---- 336.50 -13.20 349.70 2225 ---- ---- ---- ---- 361.10 -13.30 374.40 2250 ---- ---- ---- ---- 385.90 -13.40 399.30 2275 ---- ---- ---- ---- 410.70 -13.50 424.20 2300 ---- ---- ---- ---- 435.60 -13.60 449.20 2325 ---- ---- ---- ---- 460.60 -13.60 474.20 2350 ---- ---- ---- ---- 485.60 -13.60 499.20 2375 ---- ---- ---- ---- 510.60 -13.60 524.20 OMG MAR24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .50 -.10 .60 1400 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .70 -.10 .80 1475 ---- ---- ---- ---- .80 -.20 1.00 1500 ---- ---- ---- ---- .90 -.30 1.20 1525 ---- ---- ---- ---- 1.10 -.40 1.50 1550 ---- ---- 1.80A 1.80A 1.40 -.50 1.90 1570 ---- ---- 2.10A 2.10A 1.80 -.50 2.30 1575 ---- ---- 2.20A 2.20A 1.90 -.50 2.40 1580 ---- ---- 2.30A 2.30A 2.00 -.60 2.60 1590 ---- ---- 2.50A 2.50A 2.20 -.70 2.90 1600 ---- ---- 2.80A 2.80A 2.50 -.70 3.20 1610 ---- ---- 3.00A 3.00A 2.70 -.90 3.60 1620 ---- ---- 3.30A 3.30A 3.10 -.90 4.00 1630 ---- ---- 3.70A 3.70A 3.40 -1.00 4.40 1640 ---- ---- 4.10A 4.10A 3.80 -1.10 4.90 1650 ---- ---- 4.50A 4.50A 4.30 -1.20 5.50 1660 ---- ---- 5.10A 5.10A 4.80 -1.40 6.20 1670 ---- ---- 5.60A 5.60A 5.40 -1.50 6.90 1675 ---- ---- 5.90A 5.90A 5.80 -1.50 7.30 1680 ---- ---- 6.30A 6.30A 6.10 -1.60 7.70 1685 ---- ---- 6.60A 6.60A 6.50 -1.60 8.10 1690 ---- ---- 7.00A 7.00A 6.80 -1.80 8.60 1695 ---- ---- 7.40A 7.40A 7.30 -1.80 9.10 1700 ---- ---- 7.80A 7.80A 7.70 -1.90 9.60 1705 ---- ---- 8.30A 8.30A 8.10 -2.10 10.20 1710 ---- ---- 8.70A 8.70A 8.60 -2.10 10.70 1715 ---- ---- 9.20A 9.20A 9.20 -2.20 11.40 1720 ---- ---- 9.80A 9.80A 9.70 -2.30 12.00 1725 ---- ---- 10.30A 10.30A 10.30 -2.40 12.70 1730 ---- ---- 10.90A 10.90A 10.90 -2.50 13.40 1735 ---- ---- 11.60A 11.60A 11.50 -2.70 14.20 1740 ---- ---- 12.20A 12.20A 12.20 -2.80 15.00 1745 ---- ---- 13.00A 13.00A 13.00 -2.90 15.90 1750 ---- ---- 13.70A 13.70A 13.70 -3.10 16.80 1755 ---- ---- 14.50A 14.50A 14.50 -3.30 17.80 1760 ---- ---- 15.30A 15.30A 15.40 -3.40 18.80 1765 ---- ---- 16.20A 16.20A 16.30 -3.50 19.80 1770 ---- ---- 17.20A 17.20A 17.30 -3.70 21.00 1775 ---- ---- 18.10A 18.10A 18.30 -3.80 22.10 1780 ---- ---- 19.20A 19.20A 19.30 -4.10 23.40 1785 ---- ---- 20.30A 20.30A 20.50 -4.20 24.70 1790 ---- ---- 21.40A 21.40A 21.70 -4.30 26.00 1795 ---- ---- 22.70A 22.70A 22.90 -4.60 27.50 1800 ---- ---- 23.90A 23.90A 24.20 -4.80 29.00 1805 ---- ---- 25.30A 25.30A 25.60 -4.90 30.50 1810 ---- ---- 26.70A 26.70A 27.00 -5.20 32.20 1815 ---- ---- 28.10A 28.10A 28.60 -5.30 33.90 1820 ---- ---- 29.70A 29.70A 30.10 -5.60 35.70 1825 ---- ---- 31.30A 31.30A 31.80 -5.70 37.50 1830 ---- ---- 33.00A 33.00A 33.50 -6.00 39.50 1835 ---- ---- 34.80A 34.80A 35.30 -6.20 41.50 1840 ---- ---- 36.60A 36.60A 37.20 -6.40 43.60 1845 ---- ---- 38.50A 38.50A 39.20 -6.50 45.70 1850 ---- ---- 40.50A 40.50A 41.20 -6.80 48.00 1855 ---- ---- 42.60A 42.60A 43.30 -7.00 50.30 1860 ---- ---- 44.80A 44.80A 45.50 -7.20 52.70 1865 ---- ---- 47.00A 47.00A 47.80 -7.40 55.20 1870 ---- ---- 49.40A 49.40A 50.10 -7.70 57.80 1875 ---- ---- 51.80A 51.80A 52.50 -7.90 60.40 1880 ---- ---- 54.30A 54.30A 55.10 -8.10 63.20 1885 ---- ---- 56.80A 56.80A 57.70 -8.30 66.00 1890 ---- ---- 59.50A 59.50A 60.40 -8.50 68.90 1895 ---- ---- 62.20A 62.20A 63.10 -8.70 71.80 1900 ---- ---- 65.10A 65.10A 66.00 -8.90 74.90 1905 ---- ---- 68.00A 68.00A 68.90 -9.10 78.00 1910 ---- ---- 70.90A 70.90A 72.00 -9.10 81.10 1915 ---- ---- 74.00A 74.00A 75.10 -9.30 84.40 1920 ---- ---- 77.10A 77.10A 78.20 -9.50 87.70 1925 ---- ---- 80.30A 80.30A 81.50 -9.60 91.10 1930 ---- ---- 83.60A 83.60A 84.80 -9.80 94.60 1935 ---- ---- ---- ---- 88.10 -10.00 98.10 1940 ---- ---- ---- ---- 91.60 -10.10 101.70 1945 ---- ---- ---- ---- 95.10 -10.30 105.40 1950 ---- ---- ---- ---- 98.60 -10.50 109.10 1955 ---- ---- ---- ---- 102.20 -10.70 112.90 1960 ---- ---- ---- ---- 105.90 -10.80 116.70 1965 ---- ---- ---- ---- 109.60 -10.90 120.50 1970 ---- ---- ---- ---- 113.40 -11.00 124.40 1975 ---- ---- ---- ---- 117.30 -11.10 128.40 1980 ---- ---- ---- ---- 121.20 -11.20 132.40 1985 ---- ---- ---- ---- 125.10 -11.30 136.40 1990 ---- ---- ---- ---- 129.10 -11.40 140.50 1995 ---- ---- ---- ---- 133.10 -11.50 144.60 2000 ---- ---- ---- ---- 137.20 -11.50 148.70 2005 ---- ---- ---- ---- 141.30 -11.60 152.90 2010 ---- ---- ---- ---- 145.50 -11.60 157.10 2015 ---- ---- ---- ---- 149.70 -11.70 161.40 2020 ---- ---- ---- ---- 153.90 -11.80 165.70 2025 ---- ---- ---- ---- 158.10 -11.90 170.00 2030 ---- ---- ---- ---- 162.40 -11.90 174.30 2035 ---- ---- ---- ---- 166.80 -11.90 178.70 2040 ---- ---- ---- ---- 171.10 -12.00 183.10 2045 ---- ---- ---- ---- 175.50 -12.00 187.50 2050 ---- ---- ---- ---- 179.90 -12.10 192.00 2055 ---- ---- ---- ---- 184.30 -12.10 196.40 2060 ---- ---- ---- ---- 188.80 -12.10 200.90 2065 ---- ---- ---- ---- 193.20 -12.30 205.50 2070 ---- ---- ---- ---- 197.70 -12.30 210.00 2075 ---- ---- ---- ---- 202.20 -12.40 214.60 2080 ---- ---- ---- ---- 206.80 -12.30 219.10 2085 ---- ---- ---- ---- 211.30 -12.40 223.70 2090 ---- ---- ---- ---- 215.90 -12.40 228.30 2095 ---- ---- ---- ---- 220.50 -12.50 233.00 2100 ---- ---- ---- ---- 225.10 -12.50 237.60 2105 ---- ---- ---- ---- 229.70 -12.60 242.30 2110 ---- ---- ---- ---- 234.40 -12.50 246.90 2120 ---- ---- ---- ---- 243.70 -12.60 256.30 2130 ---- ---- ---- ---- 253.00 -12.80 265.80 2140 ---- ---- ---- ---- 262.50 -12.80 275.30 2150 ---- ---- ---- ---- 271.90 -12.90 284.80 2160 ---- ---- ---- ---- 281.50 -12.80 294.30 2170 ---- ---- ---- ---- 291.00 -12.90 303.90 2175 ---- ---- ---- ---- 295.80 -12.90 308.70 2180 ---- ---- ---- ---- 300.60 -13.00 313.60 2190 ---- ---- ---- ---- 310.20 -13.00 323.20 2200 ---- ---- ---- ---- 319.90 -13.00 332.90 2225 ---- ---- ---- ---- 344.10 -13.20 357.30 2250 ---- ---- ---- ---- 368.50 -13.20 381.70 2275 ---- ---- ---- ---- 393.00 -13.30 406.30 2300 ---- ---- ---- ---- 417.70 -13.40 431.10 2325 ---- ---- ---- ---- 442.40 -13.50 455.90 2350 ---- ---- ---- ---- 467.20 -13.60 480.80 2375 ---- ---- ---- ---- 492.10 -13.70 505.80 2400 ---- ---- ---- ---- 517.10 -13.70 530.80 OMG APR24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .60 -.20 .80 1400 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .80 -.20 1.00 1450 ---- ---- ---- ---- .90 -.20 1.10 1475 ---- ---- ---- ---- 1.10 -.20 1.30 1500 ---- ---- ---- ---- 1.30 -.30 1.60 1525 ---- ---- 2.00A 2.00A 1.60 -.50 2.10 1550 ---- ---- 2.50A 2.50A 2.10 -.50 2.60 1570 ---- ---- 2.90A 2.90A 2.60 -.60 3.20 1575 ---- ---- 3.10A 3.10A 2.70 -.70 3.40 1580 ---- ---- 3.20A 3.20A 2.80 -.80 3.60 1590 ---- ---- 3.50A 3.50A 3.20 -.80 4.00 1600 ---- ---- 3.90A 3.90A 3.50 -.90 4.40 1610 ---- ---- 4.30A 4.30A 3.90 -1.00 4.90 1620 ---- ---- 4.70A 4.70A 4.40 -1.10 5.50 1630 ---- ---- 5.20A 5.20A 4.90 -1.20 6.10 1640 ---- ---- 5.70A 5.70A 5.40 -1.30 6.70 1650 ---- ---- 6.30A 6.30A 6.10 -1.40 7.50 1660 ---- ---- 7.00A 7.00A 6.70 -1.60 8.30 1670 ---- ---- 7.70A 7.70A 7.50 -1.70 9.20 1675 ---- ---- 8.10A 8.10A 7.90 -1.80 9.70 1680 ---- ---- 8.50A 8.50A 8.30 -1.90 10.20 1685 ---- ---- 9.00A 9.00A 8.80 -1.90 10.70 1690 ---- ---- 9.50A 9.50A 9.30 -2.00 11.30 1695 ---- ---- 10.00A 10.00A 9.80 -2.10 11.90 1700 ---- ---- 10.50A 10.50A 10.30 -2.20 12.50 1705 ---- ---- 11.00A 11.00A 10.90 -2.30 13.20 1710 ---- ---- 11.60A 11.60A 11.50 -2.40 13.90 1715 ---- ---- 12.20A 12.20A 12.10 -2.50 14.60 1720 ---- ---- 12.90A 12.90A 12.80 -2.60 15.40 1725 ---- ---- 13.60A 13.60A 13.50 -2.70 16.20 1730 ---- ---- 14.30A 14.30A 14.20 -2.90 17.10 1735 ---- ---- 15.00A 15.00A 15.00 -3.00 18.00 1740 ---- ---- 15.80A 15.80A 15.80 -3.10 18.90 1745 ---- ---- 16.70A 16.70A 16.70 -3.20 19.90 1750 ---- ---- 17.50A 17.50A 17.60 -3.30 20.90 1755 ---- ---- 18.50A 18.50A 18.50 -3.50 22.00 1760 ---- ---- 19.40A 19.40A 19.50 -3.60 23.10 1765 ---- ---- 20.40A 20.40A 20.50 -3.80 24.30 1770 ---- ---- 21.50A 21.50A 21.60 -4.00 25.60 1775 ---- ---- 22.60A 22.60A 22.80 -4.10 26.90 1780 ---- ---- 23.80A 23.80A 24.00 -4.20 28.20 1785 ---- ---- 25.00A 25.00A 25.20 -4.40 29.60 1790 ---- ---- 26.30A 26.30A 26.50 -4.60 31.10 1795 ---- ---- 27.60A 27.60A 27.90 -4.80 32.70 1800 ---- ---- 29.10A 29.10A 29.30 -5.00 34.30 1805 ---- ---- 30.50A 30.50A 30.80 -5.10 35.90 1810 ---- ---- 32.00A 32.00A 32.40 -5.20 37.60 1815 ---- ---- 33.60A 33.60A 34.00 -5.40 39.40 1820 ---- ---- 35.30A 35.30A 35.70 -5.60 41.30 1825 ---- ---- 37.00A 37.00A 37.50 -5.70 43.20 1830 ---- ---- 38.80A 38.80A 39.30 -6.00 45.30 1835 ---- ---- 40.70A 40.70A 41.20 -6.10 47.30 1840 ---- ---- 42.60A 42.60A 43.20 -6.30 49.50 1845 ---- ---- 44.60A 44.60A 45.20 -6.50 51.70 1850 ---- ---- 46.70A 46.70A 47.30 -6.70 54.00 1855 ---- ---- 48.90A 48.90A 49.50 -6.90 56.40 1860 ---- ---- 51.10A 51.10A 51.80 -7.10 58.90 1865 ---- ---- 53.40A 53.40A 54.10 -7.30 61.40 1870 ---- ---- 55.80A 55.80A 56.60 -7.40 64.00 1875 ---- ---- 58.30A 58.30A 59.10 -7.60 66.70 1880 ---- ---- 60.80A 60.80A 61.60 -7.80 69.40 1885 ---- ---- 63.40A 63.40A 64.30 -7.90 72.20 1890 ---- ---- 66.10A 66.10A 67.00 -8.10 75.10 1895 ---- ---- 68.80A 68.80A 69.80 -8.30 78.10 1900 ---- ---- 71.70A 71.70A 72.60 -8.60 81.20 1905 ---- ---- 74.60A 74.60A 75.60 -8.70 84.30 1910 ---- ---- 77.50A 77.50A 78.50 -8.90 87.40 1915 ---- ---- 80.60A 80.60A 81.60 -9.10 90.70 1920 ---- ---- 83.70A 83.70A 84.80 -9.20 94.00 1925 ---- ---- 86.80A 86.80A 87.90 -9.40 97.30 1930 ---- ---- 90.10A 90.10A 91.20 -9.50 100.70 1935 ---- ---- 93.40A 93.40A 94.50 -9.70 104.20 1940 ---- ---- 96.70A 96.70A 97.90 -9.90 107.80 1945 ---- ---- ---- ---- 101.40 -9.90 111.30 1950 ---- ---- ---- ---- 104.90 -10.10 115.00 1955 ---- ---- ---- ---- 108.40 -10.30 118.70 1960 ---- ---- ---- ---- 112.00 -10.40 122.40 1965 ---- ---- ---- ---- 115.70 -10.50 126.20 1970 ---- ---- ---- ---- 119.40 -10.60 130.00 1975 ---- ---- ---- ---- 123.20 -10.70 133.90 1980 ---- ---- ---- ---- 127.00 -10.80 137.80 1985 ---- ---- ---- ---- 130.80 -10.90 141.70 1990 ---- ---- ---- ---- 134.70 -11.00 145.70 1995 ---- ---- ---- ---- 138.60 -11.10 149.70 2000 ---- ---- ---- ---- 142.60 -11.20 153.80 2005 ---- ---- ---- ---- 146.60 -11.30 157.90 2010 ---- ---- ---- ---- 150.70 -11.30 162.00 2015 ---- ---- ---- ---- 154.70 -11.50 166.20 2020 ---- ---- ---- ---- 158.90 -11.50 170.40 2025 ---- ---- ---- ---- 163.00 -11.60 174.60 2030 ---- ---- ---- ---- 167.20 -11.60 178.80 2035 ---- ---- ---- ---- 171.40 -11.70 183.10 2040 ---- ---- ---- ---- 175.70 -11.70 187.40 2045 ---- ---- ---- ---- 179.90 -11.80 191.70 2050 ---- ---- ---- ---- 184.20 -11.90 196.10 2055 ---- ---- ---- ---- 188.60 -11.90 200.50 2060 ---- ---- ---- ---- 192.90 -12.00 204.90 2065 ---- ---- ---- ---- 197.30 -12.00 209.30 2070 ---- ---- ---- ---- 201.70 -12.00 213.70 2075 ---- ---- ---- ---- 206.10 -12.10 218.20 2080 ---- ---- ---- ---- 210.50 -12.20 222.70 2085 ---- ---- ---- ---- 215.00 -12.20 227.20 2090 ---- ---- ---- ---- 219.50 -12.20 231.70 2095 ---- ---- ---- ---- 224.00 -12.20 236.20 2100 ---- ---- ---- ---- 228.50 -12.30 240.80 2105 ---- ---- ---- ---- 233.00 -12.40 245.40 2110 ---- ---- ---- ---- 237.60 -12.30 249.90 2120 ---- ---- ---- ---- 246.70 -12.50 259.20 2130 ---- ---- ---- ---- 255.90 -12.50 268.40 2140 ---- ---- ---- ---- 265.20 -12.50 277.70 2150 ---- ---- ---- ---- 274.50 -12.60 287.10 2160 ---- ---- ---- ---- 283.90 -12.60 296.50 2170 ---- ---- ---- ---- 293.30 -12.60 305.90 2175 ---- ---- ---- ---- 298.00 -12.70 310.70 2180 ---- ---- ---- ---- 302.70 -12.70 315.40 2190 ---- ---- ---- ---- 312.20 -12.70 324.90 2200 ---- ---- ---- ---- 321.70 -12.80 334.50 2225 ---- ---- ---- ---- 345.60 -12.90 358.50 2250 ---- ---- ---- ---- 369.70 -13.00 382.70 2275 ---- ---- ---- ---- 394.00 -13.10 407.10 2300 ---- ---- ---- ---- 418.40 -13.20 431.60 2325 ---- ---- ---- ---- 443.00 -13.30 456.30 2350 ---- ---- ---- ---- 467.60 -13.40 481.00 2375 ---- ---- ---- ---- 492.40 -13.50 505.90 2400 ---- ---- ---- ---- 517.20 -13.60 530.80 OMG MAY24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- ---- ---- 1.00 -.20 1.20 1450 ---- ---- ---- ---- 1.20 -.20 1.40 1475 ---- ---- ---- ---- 1.40 -.30 1.70 1500 ---- ---- ---- ---- 1.70 -.40 2.10 1525 ---- ---- ---- ---- 2.10 -.50 2.60 1550 ---- ---- ---- ---- 2.60 -.60 3.20 1575 ---- ---- ---- ---- 3.40 -.70 4.10 1590 ---- ---- ---- ---- 3.90 -.90 4.80 1600 ---- ---- ---- ---- 4.30 -.90 5.20 1610 ---- ---- ---- ---- 4.80 -1.00 5.80 1620 ---- ---- ---- ---- 5.30 -1.10 6.40 1625 ---- ---- ---- ---- 5.50 -1.20 6.70 1630 ---- ---- ---- ---- 5.80 -1.20 7.00 1640 ---- ---- ---- ---- 6.40 -1.30 7.70 1650 ---- ---- ---- ---- 7.10 -1.40 8.50 1660 ---- ---- ---- ---- 7.80 -1.60 9.40 1670 ---- ---- ---- ---- 8.60 -1.70 10.30 1680 ---- ---- ---- ---- 9.50 -1.90 11.40 1690 ---- ---- ---- ---- 10.50 -2.00 12.50 1695 ---- ---- ---- ---- 11.00 -2.10 13.10 1700 ---- ---- ---- ---- 11.50 -2.20 13.70 1705 ---- ---- ---- ---- 12.10 -2.30 14.40 1710 ---- ---- ---- ---- 12.70 -2.40 15.10 1715 ---- ---- ---- ---- 13.30 -2.50 15.80 1720 ---- ---- ---- ---- 14.00 -2.60 16.60 1725 ---- ---- ---- ---- 14.70 -2.70 17.40 1730 ---- ---- ---- ---- 15.40 -2.80 18.20 1735 ---- ---- ---- ---- 16.20 -2.90 19.10 1740 ---- ---- ---- ---- 17.00 -3.00 20.00 1745 ---- ---- ---- ---- 17.80 -3.20 21.00 1750 ---- ---- ---- ---- 18.70 -3.30 22.00 1755 ---- ---- ---- ---- 19.60 -3.40 23.00 1760 ---- ---- ---- ---- 20.50 -3.60 24.10 1765 ---- ---- ---- ---- 21.50 -3.70 25.20 1770 ---- ---- ---- ---- 22.60 -3.80 26.40 1775 ---- ---- ---- ---- 23.60 -4.00 27.60 1780 ---- ---- ---- ---- 24.80 -4.10 28.90 1785 ---- ---- ---- ---- 26.00 -4.30 30.30 1790 ---- ---- ---- ---- 27.20 -4.40 31.60 1795 ---- ---- ---- ---- 28.50 -4.60 33.10 1800 ---- ---- ---- ---- 29.80 -4.80 34.60 1805 ---- ---- ---- ---- 31.20 -4.90 36.10 1810 ---- ---- ---- ---- 32.70 -5.00 37.70 1815 ---- ---- ---- ---- 34.20 -5.20 39.40 1820 ---- ---- ---- ---- 35.80 -5.30 41.10 1825 ---- ---- ---- ---- 37.40 -5.50 42.90 1830 ---- ---- ---- ---- 39.10 -5.60 44.70 1835 ---- ---- ---- ---- 40.80 -5.90 46.70 1840 ---- ---- ---- ---- 42.70 -5.90 48.60 1845 ---- ---- ---- ---- 44.60 -6.10 50.70 1850 ---- ---- ---- ---- 46.50 -6.30 52.80 1855 ---- ---- ---- ---- 48.50 -6.50 55.00 1860 ---- ---- ---- ---- 50.60 -6.60 57.20 1865 ---- ---- ---- ---- 52.70 -6.80 59.50 1870 ---- ---- ---- ---- 55.00 -6.90 61.90 1875 ---- ---- ---- ---- 57.20 -7.10 64.30 1880 ---- ---- ---- ---- 59.60 -7.20 66.80 1885 ---- ---- ---- ---- 62.00 -7.40 69.40 1890 ---- ---- ---- ---- 64.50 -7.50 72.00 1895 ---- ---- ---- ---- 67.00 -7.80 74.80 1900 ---- ---- ---- ---- 69.70 -7.80 77.50 1905 ---- ---- ---- ---- 72.30 -8.10 80.40 1910 ---- ---- ---- ---- 75.10 -8.20 83.30 1915 ---- ---- ---- ---- 77.90 -8.40 86.30 1920 ---- ---- ---- ---- 80.80 -8.50 89.30 1925 ---- ---- ---- ---- 83.70 -8.70 92.40 1930 ---- ---- ---- ---- 86.70 -8.90 95.60 1935 ---- ---- ---- ---- 89.80 -9.00 98.80 1940 ---- ---- ---- ---- 92.90 -9.20 102.10 1945 ---- ---- ---- ---- 96.10 -9.30 105.40 1950 ---- ---- ---- ---- 99.30 -9.50 108.80 1955 ---- ---- ---- ---- 102.60 -9.60 112.20 1960 ---- ---- ---- ---- 105.90 -9.80 115.70 1965 ---- ---- ---- ---- 109.30 -9.90 119.20 1970 ---- ---- ---- ---- 112.80 -10.00 122.80 1975 ---- ---- ---- ---- 116.30 -10.20 126.50 1980 ---- ---- ---- ---- 119.90 -10.20 130.10 1985 ---- ---- ---- ---- 123.50 -10.30 133.80 1990 ---- ---- ---- ---- 127.10 -10.50 137.60 1995 ---- ---- ---- ---- 130.80 -10.60 141.40 2000 ---- ---- ---- ---- 134.50 -10.70 145.20 2005 ---- ---- ---- ---- 138.30 -10.80 149.10 2010 ---- ---- ---- ---- 142.10 -10.90 153.00 2015 ---- ---- ---- ---- 146.00 -11.00 157.00 2020 ---- ---- ---- ---- 149.90 -11.10 161.00 2025 ---- ---- ---- ---- 153.80 -11.20 165.00 2030 ---- ---- ---- ---- 157.80 -11.20 169.00 2035 ---- ---- ---- ---- 161.80 -11.30 173.10 2040 ---- ---- ---- ---- 165.80 -11.40 177.20 2045 ---- ---- ---- ---- 169.90 -11.50 181.40 2050 ---- ---- ---- ---- 174.00 -11.50 185.50 2055 ---- ---- ---- ---- 178.10 -11.60 189.70 2060 ---- ---- ---- ---- 182.30 -11.60 193.90 2065 ---- ---- ---- ---- 186.40 -11.80 198.20 2070 ---- ---- ---- ---- 190.70 -11.70 202.40 2075 ---- ---- ---- ---- 194.90 -11.80 206.70 2080 ---- ---- ---- ---- 199.20 -11.80 211.00 2085 ---- ---- ---- ---- 203.40 -11.90 215.30 2090 ---- ---- ---- ---- 207.70 -12.00 219.70 2095 ---- ---- ---- ---- 212.10 -12.00 224.10 2100 ---- ---- ---- ---- 216.40 -12.10 228.50 2105 ---- ---- ---- ---- 220.80 -12.10 232.90 2110 ---- ---- ---- ---- 225.20 -12.10 237.30 2115 ---- ---- ---- ---- 229.60 -12.10 241.70 2120 ---- ---- ---- ---- 234.00 -12.20 246.20 2125 ---- ---- ---- ---- 238.50 -12.20 250.70 2130 ---- ---- ---- ---- 242.90 -12.30 255.20 2140 ---- ---- ---- ---- 251.90 -12.30 264.20 2150 ---- ---- ---- ---- 260.90 -12.40 273.30 2160 ---- ---- ---- ---- 270.00 -12.50 282.50 2170 ---- ---- ---- ---- 279.20 -12.50 291.70 2180 ---- ---- ---- ---- 288.30 -12.70 301.00 2190 ---- ---- ---- ---- 297.60 -12.70 310.30 2200 ---- ---- ---- ---- 306.90 -12.70 319.60 2210 ---- ---- ---- ---- 316.20 -12.80 329.00 2220 ---- ---- ---- ---- 325.60 -12.80 338.40 2225 ---- ---- ---- ---- 330.30 -12.90 343.20 2250 ---- ---- ---- ---- 353.90 -13.00 366.90 2275 ---- ---- ---- ---- 377.70 -13.20 390.90 2300 ---- ---- ---- ---- 401.70 -13.30 415.00 2325 ---- ---- ---- ---- 425.90 -13.30 439.20 2350 ---- ---- ---- ---- 450.20 -13.40 463.60 2375 ---- ---- ---- ---- 474.60 -13.60 488.20 2400 ---- ---- ---- ---- 499.20 -13.60 512.80 OMG JUN24 Micro Gold Option PUT 1400 ---- ---- ---- ---- 1.00 -.20 1.20 1425 ---- ---- ---- ---- 1.20 -.30 1.50 1450 ---- ---- ---- ---- 1.50 -.30 1.80 1475 ---- ---- ---- ---- 1.90 -.30 2.20 1500 ---- ---- ---- ---- 2.30 -.50 2.80 1525 ---- ---- ---- ---- 3.00 -.50 3.50 1550 ---- ---- ---- ---- 3.70 -.70 4.40 1575 ---- ---- ---- ---- 4.70 -.80 5.50 1590 ---- ---- ---- ---- 5.40 -.90 6.30 1600 ---- ---- ---- ---- 5.90 -1.10 7.00 1610 ---- ---- ---- ---- 6.50 -1.10 7.60 1620 ---- ---- ---- ---- 7.10 -1.30 8.40 1625 ---- ---- ---- ---- 7.40 -1.40 8.80 1630 ---- ---- ---- ---- 7.80 -1.40 9.20 1640 ---- ---- ---- ---- 8.50 -1.50 10.00 1650 ---- ---- ---- ---- 9.30 -1.70 11.00 1660 ---- ---- ---- ---- 10.20 -1.80 12.00 1670 ---- ---- ---- ---- 11.20 -1.90 13.10 1680 ---- ---- ---- ---- 12.30 -2.00 14.30 1690 ---- ---- ---- ---- 13.40 -2.30 15.70 1695 ---- ---- ---- ---- 14.00 -2.40 16.40 1700 ---- ---- ---- ---- 14.70 -2.40 17.10 1705 ---- ---- ---- ---- 15.30 -2.60 17.90 1710 ---- ---- ---- ---- 16.00 -2.60 18.60 1715 ---- ---- ---- ---- 16.80 -2.70 19.50 1720 ---- ---- ---- ---- 17.50 -2.80 20.30 1725 ---- ---- ---- ---- 18.30 -2.90 21.20 1730 ---- ---- ---- ---- 19.20 -3.00 22.20 1735 ---- ---- ---- ---- 20.00 -3.10 23.10 1740 ---- ---- ---- ---- 20.90 -3.20 24.10 1745 ---- ---- ---- ---- 21.90 -3.30 25.20 1750 ---- ---- ---- ---- 22.80 -3.50 26.30 1755 ---- ---- ---- ---- 23.90 -3.50 27.40 1760 ---- ---- ---- ---- 24.90 -3.70 28.60 1765 ---- ---- ---- ---- 26.00 -3.80 29.80 1770 ---- ---- ---- ---- 27.20 -3.90 31.10 1775 ---- ---- ---- ---- 28.40 -4.10 32.50 1780 ---- ---- ---- ---- 29.60 -4.20 33.80 1785 ---- ---- ---- ---- 30.90 -4.40 35.30 1790 ---- ---- ---- ---- 32.30 -4.40 36.70 1795 ---- ---- ---- ---- 33.60 -4.70 38.30 1800 ---- ---- ---- ---- 35.10 -4.80 39.90 1805 ---- ---- ---- ---- 36.60 -4.90 41.50 1810 ---- ---- ---- ---- 38.10 -5.10 43.20 1815 ---- ---- ---- ---- 39.80 -5.20 45.00 1820 ---- ---- ---- ---- 41.40 -5.40 46.80 1825 ---- ---- ---- ---- 43.10 -5.60 48.70 1830 ---- ---- ---- ---- 44.90 -5.70 50.60 1835 ---- ---- ---- ---- 46.80 -5.80 52.60 1840 ---- ---- ---- ---- 48.70 -5.90 54.60 1845 ---- ---- ---- ---- 50.60 -6.20 56.80 1850 ---- ---- ---- ---- 52.60 -6.30 58.90 1855 ---- ---- ---- ---- 54.70 -6.50 61.20 1860 ---- ---- ---- ---- 56.90 -6.50 63.40 1865 ---- ---- ---- ---- 59.10 -6.70 65.80 1870 ---- ---- ---- ---- 61.30 -6.90 68.20 1875 ---- ---- ---- ---- 63.70 -7.00 70.70 1880 ---- ---- ---- ---- 66.10 -7.10 73.20 1885 ---- ---- ---- ---- 68.50 -7.30 75.80 1890 ---- ---- ---- ---- 71.00 -7.40 78.40 1895 ---- ---- ---- ---- 73.60 -7.50 81.10 1900 ---- ---- ---- ---- 76.30 -7.60 83.90 1905 ---- ---- ---- ---- 79.00 -7.70 86.70 1910 ---- ---- ---- ---- 81.70 -7.90 89.60 1915 ---- ---- ---- ---- 84.50 -8.10 92.60 1920 ---- ---- ---- ---- 87.40 -8.20 95.60 1925 ---- ---- ---- ---- 90.40 -8.30 98.70 1930 ---- ---- ---- ---- 93.30 -8.50 101.80 1935 ---- ---- ---- ---- 96.40 -8.60 105.00 1940 ---- ---- ---- ---- 99.50 -8.80 108.30 1945 ---- ---- ---- ---- 102.70 -8.90 111.60 1950 ---- ---- ---- ---- 105.90 -9.00 114.90 1955 ---- ---- ---- ---- 109.10 -9.20 118.30 1960 ---- ---- ---- ---- 112.40 -9.40 121.80 1965 ---- ---- ---- ---- 115.80 -9.50 125.30 1970 ---- ---- ---- ---- 119.20 -9.60 128.80 1975 ---- ---- ---- ---- 122.70 -9.70 132.40 1980 ---- ---- ---- ---- 126.20 -9.80 136.00 1985 ---- ---- ---- ---- 129.70 -10.00 139.70 1990 ---- ---- ---- ---- 133.30 -10.10 143.40 1995 ---- ---- ---- ---- 136.90 -10.20 147.10 2000 ---- ---- ---- ---- 140.60 -10.30 150.90 2005 ---- ---- ---- ---- 144.30 -10.40 154.70 2010 ---- ---- ---- ---- 148.00 -10.60 158.60 2015 ---- ---- ---- ---- 151.80 -10.70 162.50 2020 ---- ---- ---- ---- 155.60 -10.80 166.40 2025 ---- ---- ---- ---- 159.50 -10.80 170.30 2030 ---- ---- ---- ---- 163.40 -10.90 174.30 2035 ---- ---- ---- ---- 167.30 -11.00 178.30 2040 ---- ---- ---- ---- 171.30 -11.00 182.30 2045 ---- ---- ---- ---- 175.20 -11.20 186.40 2050 ---- ---- ---- ---- 179.30 -11.20 190.50 2055 ---- ---- ---- ---- 183.30 -11.30 194.60 2060 ---- ---- ---- ---- 187.40 -11.40 198.80 2065 ---- ---- ---- ---- 191.50 -11.40 202.90 2070 ---- ---- ---- ---- 195.60 -11.50 207.10 2075 ---- ---- ---- ---- 199.80 -11.50 211.30 2080 ---- ---- ---- ---- 203.90 -11.70 215.60 2085 ---- ---- ---- ---- 208.10 -11.70 219.80 2090 ---- ---- ---- ---- 212.40 -11.70 224.10 2095 ---- ---- ---- ---- 216.60 -11.80 228.40 2100 ---- ---- ---- ---- 220.90 -11.80 232.70 2105 ---- ---- ---- ---- 225.20 -11.90 237.10 2110 ---- ---- ---- ---- 229.50 -11.90 241.40 2115 ---- ---- ---- ---- 233.80 -12.00 245.80 2120 ---- ---- ---- ---- 238.20 -12.00 250.20 2125 ---- ---- ---- ---- 242.60 -12.00 254.60 2130 ---- ---- ---- ---- 246.90 -12.10 259.00 2140 ---- ---- ---- ---- 255.80 -12.10 267.90 2150 ---- ---- ---- ---- 264.70 -12.20 276.90 2160 ---- ---- ---- ---- 273.60 -12.30 285.90 2170 ---- ---- ---- ---- 282.60 -12.30 294.90 2180 ---- ---- ---- ---- 291.70 -12.40 304.10 2190 ---- ---- ---- ---- 300.80 -12.40 313.20 2200 ---- ---- ---- ---- 309.90 -12.50 322.40 2210 ---- ---- ---- ---- 319.10 -12.60 331.70 2220 ---- ---- ---- ---- 328.40 -12.60 341.00 2225 ---- ---- ---- ---- 333.00 -12.60 345.60 2250 ---- ---- ---- ---- 356.30 -12.80 369.10 2275 ---- ---- ---- ---- 379.90 -12.80 392.70 2300 ---- ---- ---- ---- 403.60 -13.00 416.60 2325 ---- ---- ---- ---- 427.50 -13.10 440.60 2350 ---- ---- ---- ---- 451.50 -13.30 464.80 2375 ---- ---- ---- ---- 475.70 -13.40 489.10 2400 ---- ---- ---- ---- 500.10 -13.40 513.50 OMG JUL24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.50 -.40 1.90 1450 ---- ---- ---- ---- 1.80 -.40 2.20 1475 ---- ---- ---- ---- 2.20 -.50 2.70 1500 ---- ---- ---- ---- 2.80 -.50 3.30 1525 ---- ---- ---- ---- 3.40 -.70 4.10 1550 ---- ---- ---- ---- 4.30 -.70 5.00 1575 ---- ---- ---- ---- 5.40 -.90 6.30 1600 ---- ---- ---- ---- 6.70 -1.10 7.80 1610 ---- ---- ---- ---- 7.30 -1.20 8.50 1620 ---- ---- ---- ---- 7.90 -1.30 9.20 1625 ---- ---- ---- ---- 8.30 -1.30 9.60 1630 ---- ---- ---- ---- 8.70 -1.30 10.00 1640 ---- ---- ---- ---- 9.40 -1.50 10.90 1650 ---- ---- ---- ---- 10.30 -1.50 11.80 1660 ---- ---- ---- ---- 11.20 -1.60 12.80 1670 ---- ---- ---- ---- 12.10 -1.80 13.90 1680 ---- ---- ---- ---- 13.20 -1.90 15.10 1690 ---- ---- ---- ---- 14.40 -2.00 16.40 1700 ---- ---- ---- ---- 15.60 -2.20 17.80 1705 ---- ---- ---- ---- 16.20 ---- ---- 1710 ---- ---- ---- ---- 16.90 -2.40 19.30 1715 ---- ---- ---- ---- 17.60 -2.50 20.10 1720 ---- ---- ---- ---- 18.40 -2.50 20.90 1725 ---- ---- ---- ---- 19.10 -2.70 21.80 1730 ---- ---- ---- ---- 20.00 -2.70 22.70 1735 ---- ---- ---- ---- 20.80 -2.80 23.60 1740 ---- ---- ---- ---- 21.60 -3.00 24.60 1745 ---- ---- ---- ---- 22.50 -3.10 25.60 1750 ---- ---- ---- ---- 23.50 -3.20 26.70 1755 ---- ---- ---- ---- 24.50 -3.30 27.80 1760 ---- ---- ---- ---- 25.50 -3.40 28.90 1765 ---- ---- ---- ---- 26.50 -3.60 30.10 1770 ---- ---- ---- ---- 27.60 -3.70 31.30 1775 ---- ---- ---- ---- 28.70 -3.90 32.60 1780 ---- ---- ---- ---- 29.90 -4.00 33.90 1785 ---- ---- ---- ---- 31.10 -4.10 35.20 1790 ---- ---- ---- ---- 32.40 -4.20 36.60 1795 ---- ---- ---- ---- 33.70 -4.40 38.10 1800 ---- ---- ---- ---- 35.10 -4.50 39.60 1805 ---- ---- ---- ---- 36.50 -4.70 41.20 1810 ---- ---- ---- ---- 37.90 -4.90 42.80 1815 ---- ---- ---- ---- 39.40 -5.00 44.40 1820 ---- ---- ---- ---- 41.00 -5.10 46.10 1825 ---- ---- ---- ---- 42.60 -5.30 47.90 1830 ---- ---- ---- ---- 44.20 -5.50 49.70 1835 ---- ---- ---- ---- 45.90 -5.70 51.60 1840 ---- ---- ---- ---- 47.70 -5.80 53.50 1845 ---- ---- ---- ---- 49.50 -6.00 55.50 1850 ---- ---- ---- ---- 51.40 -6.10 57.50 1855 ---- ---- ---- ---- 53.30 -6.30 59.60 1860 ---- ---- ---- ---- 55.30 -6.50 61.80 1865 ---- ---- ---- ---- 57.40 -6.60 64.00 1870 ---- ---- ---- ---- 59.50 -6.70 66.20 1875 ---- ---- ---- ---- 61.70 -6.80 68.50 1880 ---- ---- ---- ---- 63.90 -7.00 70.90 1885 ---- ---- ---- ---- 66.10 -7.20 73.30 1890 ---- ---- ---- ---- 68.50 -7.30 75.80 1895 ---- ---- ---- ---- 70.90 -7.50 78.40 1900 ---- ---- ---- ---- 73.30 -7.70 81.00 1905 ---- ---- ---- ---- 75.80 -7.80 83.60 1910 ---- ---- ---- ---- 78.40 -7.90 86.30 1915 ---- ---- ---- ---- 81.00 -8.10 89.10 1920 ---- ---- ---- ---- 83.70 -8.20 91.90 1925 ---- ---- ---- ---- 86.40 -8.40 94.80 1930 ---- ---- ---- ---- 89.20 -8.50 97.70 1935 ---- ---- ---- ---- 92.00 -8.70 100.70 1940 ---- ---- ---- ---- 94.90 -8.80 103.70 1945 ---- ---- ---- ---- 97.90 -8.90 106.80 1950 ---- ---- ---- ---- 100.90 -9.00 109.90 1955 ---- ---- ---- ---- 103.90 -9.20 113.10 1960 ---- ---- ---- ---- 107.00 -9.30 116.30 1965 ---- ---- ---- ---- 110.20 -9.40 119.60 1970 ---- ---- ---- ---- 113.40 -9.50 122.90 1975 ---- ---- ---- ---- 116.60 -9.70 126.30 1980 ---- ---- ---- ---- 119.90 -9.80 129.70 1985 ---- ---- ---- ---- 123.30 -9.80 133.10 1990 ---- ---- ---- ---- 126.70 -9.90 136.60 1995 ---- ---- ---- ---- 130.10 -10.10 140.20 2000 ---- ---- ---- ---- 133.60 -10.10 143.70 2005 ---- ---- ---- ---- 137.10 -10.20 147.30 2010 ---- ---- ---- ---- 140.60 -10.40 151.00 2015 ---- ---- ---- ---- 144.20 -10.50 154.70 2020 ---- ---- ---- ---- 147.90 -10.50 158.40 2025 ---- ---- ---- ---- 151.50 -10.70 162.20 2030 ---- ---- ---- ---- 155.20 -10.80 166.00 2035 ---- ---- ---- ---- 159.00 -10.80 169.80 2040 ---- ---- ---- ---- 162.80 -10.90 173.70 2045 ---- ---- ---- ---- 166.60 -11.00 177.60 2050 ---- ---- ---- ---- 170.40 -11.10 181.50 2055 ---- ---- ---- ---- 174.30 -11.10 185.40 2060 ---- ---- ---- ---- 178.20 -11.20 189.40 2065 ---- ---- ---- ---- 182.10 -11.30 193.40 2070 ---- ---- ---- ---- 186.10 -11.40 197.50 2075 ---- ---- ---- ---- 190.10 -11.40 201.50 2080 ---- ---- ---- ---- 194.10 -11.50 205.60 2085 ---- ---- ---- ---- 198.20 -11.50 209.70 2090 ---- ---- ---- ---- 202.20 -11.70 213.90 2095 ---- ---- ---- ---- 206.30 -11.70 218.00 2100 ---- ---- ---- ---- 210.50 -11.70 222.20 2105 ---- ---- ---- ---- 214.60 -11.80 226.40 2110 ---- ---- ---- ---- 218.80 -11.80 230.60 2115 ---- ---- ---- ---- 223.00 -11.90 234.90 2120 ---- ---- ---- ---- 227.20 -12.00 239.20 2125 ---- ---- ---- ---- 231.40 -12.00 243.40 2130 ---- ---- ---- ---- 235.70 -12.00 247.70 2135 ---- ---- ---- ---- 239.90 -12.20 252.10 2140 ---- ---- ---- ---- 244.20 -12.20 256.40 2150 ---- ---- ---- ---- 252.80 -12.30 265.10 2160 ---- ---- ---- ---- 261.50 -12.40 273.90 2170 ---- ---- ---- ---- 270.30 -12.50 282.80 2180 ---- ---- ---- ---- 279.10 -12.60 291.70 2190 ---- ---- ---- ---- 288.00 -12.60 300.60 2200 ---- ---- ---- ---- 297.00 -12.60 309.60 2210 ---- ---- ---- ---- 305.90 -12.80 318.70 2220 ---- ---- ---- ---- 315.00 -12.80 327.80 2225 ---- ---- ---- ---- 319.50 -12.90 332.40 2230 ---- ---- ---- ---- 324.10 -12.80 336.90 2240 ---- ---- ---- ---- 333.20 -12.90 346.10 2250 ---- ---- ---- ---- 342.40 -13.00 355.40 2275 ---- ---- ---- ---- 365.50 -13.10 378.60 2300 ---- ---- ---- ---- 388.80 -13.30 402.10 2325 ---- ---- ---- ---- 412.30 -13.40 425.70 2350 ---- ---- ---- ---- 436.10 -13.40 449.50 2375 ---- ---- ---- ---- 459.90 -13.60 473.50 2400 ---- ---- ---- ---- 484.00 -13.70 497.70 2425 ---- ---- ---- ---- 508.20 -13.70 521.90 OMG AUG24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 2.00 -.30 2.30 1450 ---- ---- ---- ---- 2.50 -.40 2.90 1475 ---- ---- ---- ---- 3.10 -.40 3.50 1500 ---- ---- ---- ---- 3.80 -.50 4.30 1525 ---- ---- ---- ---- 4.60 -.70 5.30 1550 ---- ---- ---- ---- 5.60 -.80 6.40 1575 ---- ---- ---- ---- 6.90 -.90 7.80 1600 ---- ---- ---- ---- 8.40 -1.20 9.60 1610 ---- ---- ---- ---- 9.10 -1.20 10.30 1620 ---- ---- ---- ---- 9.80 -1.40 11.20 1625 ---- ---- ---- ---- 10.20 -1.40 11.60 1630 ---- ---- ---- ---- 10.70 -1.40 12.10 1640 ---- ---- ---- ---- 11.50 -1.60 13.10 1650 ---- ---- ---- ---- 12.50 -1.70 14.20 1660 ---- ---- ---- ---- 13.50 -1.80 15.30 1670 ---- ---- ---- ---- 14.60 -1.90 16.50 1680 ---- ---- ---- ---- 15.80 -2.10 17.90 1690 ---- ---- ---- ---- 17.10 -2.20 19.30 1700 ---- ---- ---- ---- 18.50 -2.40 20.90 1705 ---- ---- ---- ---- 19.20 ---- ---- 1710 ---- ---- ---- ---- 19.90 -2.60 22.50 1715 ---- ---- ---- ---- 20.70 -2.70 23.40 1720 ---- ---- ---- ---- 21.60 -2.70 24.30 1725 ---- ---- ---- ---- 22.40 -2.80 25.20 1730 ---- ---- ---- ---- 23.30 -2.90 26.20 1735 ---- ---- ---- ---- 24.20 -3.00 27.20 1740 ---- ---- ---- ---- 25.20 -3.10 28.30 1745 ---- ---- ---- ---- 26.10 -3.30 29.40 1750 ---- ---- ---- ---- 27.20 -3.30 30.50 1755 ---- ---- ---- ---- 28.20 -3.50 31.70 1760 ---- ---- ---- ---- 29.30 -3.60 32.90 1765 ---- ---- ---- ---- 30.40 -3.70 34.10 1770 ---- ---- ---- ---- 31.60 -3.80 35.40 1775 ---- ---- ---- ---- 32.80 -4.00 36.80 1780 ---- ---- ---- ---- 34.10 -4.00 38.10 1785 ---- ---- ---- ---- 35.40 -4.20 39.60 1790 ---- ---- ---- ---- 36.70 -4.30 41.00 1795 ---- ---- ---- ---- 38.10 -4.50 42.60 1800 ---- ---- ---- ---- 39.50 -4.60 44.10 1805 ---- ---- ---- ---- 41.00 -4.70 45.70 1810 ---- ---- ---- ---- 42.50 -4.90 47.40 1815 ---- ---- ---- ---- 44.10 -5.00 49.10 1820 ---- ---- ---- ---- 45.70 -5.20 50.90 1825 ---- ---- ---- ---- 47.40 -5.30 52.70 1830 ---- ---- ---- ---- 49.10 -5.50 54.60 1835 ---- ---- ---- ---- 50.90 -5.60 56.50 1840 ---- ---- ---- ---- 52.70 -5.80 58.50 1845 ---- ---- ---- ---- 54.60 -5.90 60.50 1850 ---- ---- ---- ---- 56.50 -6.10 62.60 1855 ---- ---- ---- ---- 58.50 -6.20 64.70 1860 ---- ---- ---- ---- 60.50 -6.40 66.90 1865 ---- ---- ---- ---- 62.60 -6.50 69.10 1870 ---- ---- ---- ---- 64.80 -6.60 71.40 1875 ---- ---- ---- ---- 67.00 -6.80 73.80 1880 ---- ---- ---- ---- 69.20 -7.00 76.20 1885 ---- ---- ---- ---- 71.50 -7.10 78.60 1890 ---- ---- ---- ---- 73.90 -7.30 81.20 1895 ---- ---- ---- ---- 76.30 -7.40 83.70 1900 ---- ---- ---- ---- 78.80 -7.50 86.30 1905 ---- ---- ---- ---- 81.30 -7.70 89.00 1910 ---- ---- ---- ---- 83.90 -7.80 91.70 1915 ---- ---- ---- ---- 86.50 -8.00 94.50 1920 ---- ---- ---- ---- 89.20 -8.10 97.30 1925 ---- ---- ---- ---- 92.00 -8.20 100.20 1930 ---- ---- ---- ---- 94.80 -8.30 103.10 1935 ---- ---- ---- ---- 97.60 -8.50 106.10 1940 ---- ---- ---- ---- 100.50 -8.60 109.10 1945 ---- ---- ---- ---- 103.50 -8.60 112.10 1950 ---- ---- ---- ---- 106.40 -8.90 115.30 1955 ---- ---- ---- ---- 109.50 -8.90 118.40 1960 ---- ---- ---- ---- 112.60 -9.00 121.60 1965 ---- ---- ---- ---- 115.70 -9.20 124.90 1970 ---- ---- ---- ---- 118.90 -9.30 128.20 1975 ---- ---- ---- ---- 122.10 -9.40 131.50 1980 ---- ---- ---- ---- 125.40 -9.50 134.90 1985 ---- ---- ---- ---- 128.70 -9.60 138.30 1990 ---- ---- ---- ---- 132.10 -9.70 141.80 1995 ---- ---- ---- ---- 135.50 -9.80 145.30 2000 ---- ---- ---- ---- 138.90 -9.90 148.80 2005 ---- ---- ---- ---- 142.40 -10.00 152.40 2010 ---- ---- ---- ---- 145.90 -10.10 156.00 2015 ---- ---- ---- ---- 149.50 -10.10 159.60 2020 ---- ---- ---- ---- 153.10 -10.20 163.30 2025 ---- ---- ---- ---- 156.70 -10.30 167.00 2030 ---- ---- ---- ---- 160.40 -10.40 170.80 2035 ---- ---- ---- ---- 164.10 -10.50 174.60 2040 ---- ---- ---- ---- 167.80 -10.60 178.40 2045 ---- ---- ---- ---- 171.60 -10.60 182.20 2050 ---- ---- ---- ---- 175.40 -10.70 186.10 2055 ---- ---- ---- ---- 179.20 -10.80 190.00 2060 ---- ---- ---- ---- 183.10 -10.90 194.00 2065 ---- ---- ---- ---- 187.00 -10.90 197.90 2070 ---- ---- ---- ---- 190.90 -11.00 201.90 2075 ---- ---- ---- ---- 194.80 -11.10 205.90 2080 ---- ---- ---- ---- 198.80 -11.20 210.00 2085 ---- ---- ---- ---- 202.80 -11.20 214.00 2090 ---- ---- ---- ---- 206.80 -11.30 218.10 2095 ---- ---- ---- ---- 210.80 -11.40 222.20 2100 ---- ---- ---- ---- 214.90 -11.40 226.30 2105 ---- ---- ---- ---- 219.00 -11.50 230.50 2110 ---- ---- ---- ---- 223.10 -11.60 234.70 2115 ---- ---- ---- ---- 227.20 -11.70 238.90 2120 ---- ---- ---- ---- 231.40 -11.70 243.10 2125 ---- ---- ---- ---- 235.50 -11.80 247.30 2130 ---- ---- ---- ---- 239.70 -11.80 251.50 2135 ---- ---- ---- ---- 243.90 -11.90 255.80 2140 ---- ---- ---- ---- 248.20 -11.90 260.10 2150 ---- ---- ---- ---- 256.70 -12.00 268.70 2160 ---- ---- ---- ---- 265.30 -12.10 277.40 2170 ---- ---- ---- ---- 273.90 -12.20 286.10 2180 ---- ---- ---- ---- 282.60 -12.30 294.90 2190 ---- ---- ---- ---- 291.40 -12.40 303.80 2200 ---- ---- ---- ---- 300.20 -12.50 312.70 2210 ---- ---- ---- ---- 309.10 -12.50 321.60 2220 ---- ---- ---- ---- 318.10 -12.60 330.70 2225 ---- ---- ---- ---- 322.60 -12.60 335.20 2230 ---- ---- ---- ---- 327.10 -12.60 339.70 2240 ---- ---- ---- ---- 336.10 -12.70 348.80 2250 ---- ---- ---- ---- 345.20 -12.70 357.90 2275 ---- ---- ---- ---- 368.00 -12.90 380.90 2300 ---- ---- ---- ---- 391.10 -13.10 404.20 2325 ---- ---- ---- ---- 414.40 -13.20 427.60 2350 ---- ---- ---- ---- 437.90 -13.30 451.20 2375 ---- ---- ---- ---- 461.60 -13.40 475.00 2400 ---- ---- ---- ---- 485.40 -13.50 498.90 2425 ---- ---- ---- ---- 509.40 -13.60 523.00 OMG SEP24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 2.30 ---- ---- 1450 ---- ---- ---- ---- 2.90 -.40 3.30 1475 ---- ---- ---- ---- 3.50 -.50 4.00 1500 ---- ---- ---- ---- 4.30 -.60 4.90 1525 ---- ---- ---- ---- 5.20 -.70 5.90 1550 ---- ---- ---- ---- 6.30 -.90 7.20 1575 ---- ---- ---- ---- 7.70 -1.00 8.70 1600 ---- ---- ---- ---- 9.30 -1.20 10.50 1620 ---- ---- ---- ---- 10.80 ---- ---- 1625 ---- ---- ---- ---- 11.20 -1.40 12.60 1630 ---- ---- ---- ---- 11.60 -1.50 13.10 1640 ---- ---- ---- ---- 12.50 -1.60 14.10 1650 ---- ---- ---- ---- 13.50 -1.70 15.20 1660 ---- ---- ---- ---- 14.50 -1.80 16.30 1670 ---- ---- ---- ---- 15.70 -1.90 17.60 1680 ---- ---- ---- ---- 16.90 -2.00 18.90 1690 ---- ---- ---- ---- 18.10 -2.20 20.30 1700 ---- ---- ---- ---- 19.50 -2.40 21.90 1710 ---- ---- ---- ---- 21.00 -2.50 23.50 1720 ---- ---- ---- ---- 22.60 -2.70 25.30 1725 ---- ---- ---- ---- 23.40 -2.80 26.20 1730 ---- ---- ---- ---- 24.30 -2.80 27.10 1735 ---- ---- ---- ---- 25.20 -2.90 28.10 1740 ---- ---- ---- ---- 26.10 -3.00 29.10 1745 ---- ---- ---- ---- 27.00 -3.20 30.20 1750 ---- ---- ---- ---- 28.00 -3.30 31.30 1755 ---- ---- ---- ---- 29.00 -3.40 32.40 1760 ---- ---- ---- ---- 30.10 -3.40 33.50 1765 ---- ---- ---- ---- 31.20 -3.50 34.70 1770 ---- ---- ---- ---- 32.30 -3.70 36.00 1775 ---- ---- ---- ---- 33.40 -3.90 37.30 1780 ---- ---- ---- ---- 34.60 -4.00 38.60 1785 ---- ---- ---- ---- 35.90 -4.00 39.90 1790 ---- ---- ---- ---- 37.10 -4.20 41.30 1795 ---- ---- ---- ---- 38.50 -4.30 42.80 1800 ---- ---- ---- ---- 39.80 -4.50 44.30 1805 ---- ---- ---- ---- 41.20 -4.60 45.80 1810 ---- ---- ---- ---- 42.70 -4.70 47.40 1815 ---- ---- ---- ---- 44.20 -4.80 49.00 1820 ---- ---- ---- ---- 45.70 -5.00 50.70 1825 ---- ---- ---- ---- 47.30 -5.10 52.40 1830 ---- ---- ---- ---- 48.90 -5.30 54.20 1835 ---- ---- ---- ---- 50.60 -5.40 56.00 1840 ---- ---- ---- ---- 52.30 -5.60 57.90 1845 ---- ---- ---- ---- 54.10 -5.70 59.80 1850 ---- ---- ---- ---- 55.90 -5.90 61.80 1855 ---- ---- ---- ---- 57.80 -6.00 63.80 1860 ---- ---- ---- ---- 59.70 -6.20 65.90 1865 ---- ---- ---- ---- 61.70 -6.30 68.00 1870 ---- ---- ---- ---- 63.70 -6.50 70.20 1875 ---- ---- ---- ---- 65.70 -6.70 72.40 1880 ---- ---- ---- ---- 67.80 -6.80 74.60 1885 ---- ---- ---- ---- 70.00 -7.00 77.00 1890 ---- ---- ---- ---- 72.20 -7.10 79.30 1895 ---- ---- ---- ---- 74.40 -7.30 81.70 1900 ---- ---- ---- ---- 76.80 -7.40 84.20 1905 ---- ---- ---- ---- 79.10 -7.60 86.70 1910 ---- ---- ---- ---- 81.50 -7.80 89.30 1915 ---- ---- ---- ---- 84.00 -7.90 91.90 1920 ---- ---- ---- ---- 86.50 -8.10 94.60 1925 ---- ---- ---- ---- 89.00 -8.30 97.30 1930 ---- ---- ---- ---- 91.60 -8.40 100.00 1935 ---- ---- ---- ---- 94.30 -8.50 102.80 1940 ---- ---- ---- ---- 97.00 -8.70 105.70 1945 ---- ---- ---- ---- 99.80 -8.80 108.60 1950 ---- ---- ---- ---- 102.60 -8.90 111.50 1955 ---- ---- ---- ---- 105.40 -9.10 114.50 1960 ---- ---- ---- ---- 108.40 -9.10 117.50 1965 ---- ---- ---- ---- 111.30 -9.30 120.60 1970 ---- ---- ---- ---- 114.30 -9.40 123.70 1975 ---- ---- ---- ---- 117.40 -9.50 126.90 1980 ---- ---- ---- ---- 120.50 -9.60 130.10 1985 ---- ---- ---- ---- 123.60 -9.70 133.30 1990 ---- ---- ---- ---- 126.80 -9.80 136.60 1995 ---- ---- ---- ---- 130.00 -9.90 139.90 2000 ---- ---- ---- ---- 133.30 -10.00 143.30 2005 ---- ---- ---- ---- 136.60 -10.10 146.70 2010 ---- ---- ---- ---- 140.00 -10.10 150.10 2015 ---- ---- ---- ---- 143.40 -10.20 153.60 2020 ---- ---- ---- ---- 146.80 -10.30 157.10 2025 ---- ---- ---- ---- 150.30 -10.40 160.70 2030 ---- ---- ---- ---- 153.80 -10.40 164.20 2035 ---- ---- ---- ---- 157.30 -10.50 167.80 2040 ---- ---- ---- ---- 160.90 -10.60 171.50 2045 ---- ---- ---- ---- 164.50 -10.70 175.20 2050 ---- ---- ---- ---- 168.10 -10.80 178.90 2055 ---- ---- ---- ---- 171.80 -10.80 182.60 2060 ---- ---- ---- ---- 175.50 -10.90 186.40 2065 ---- ---- ---- ---- 179.30 -10.90 190.20 2070 ---- ---- ---- ---- 183.00 -11.00 194.00 2075 ---- ---- ---- ---- 186.80 -11.10 197.90 2080 ---- ---- ---- ---- 190.60 -11.20 201.80 2085 ---- ---- ---- ---- 194.50 -11.20 205.70 2090 ---- ---- ---- ---- 198.40 -11.20 209.60 2095 ---- ---- ---- ---- 202.30 -11.30 213.60 2100 ---- ---- ---- ---- 206.20 -11.40 217.60 2105 ---- ---- ---- ---- 210.10 -11.50 221.60 2110 ---- ---- ---- ---- 214.10 -11.50 225.60 2115 ---- ---- ---- ---- 218.10 -11.60 229.70 2120 ---- ---- ---- ---- 222.10 -11.70 233.80 2125 ---- ---- ---- ---- 226.10 -11.80 237.90 2130 ---- ---- ---- ---- 230.10 -11.90 242.00 2135 ---- ---- ---- ---- 234.20 -11.90 246.10 2140 ---- ---- ---- ---- 238.30 -12.00 250.30 2145 ---- ---- ---- ---- 242.40 -12.10 254.50 2150 ---- ---- ---- ---- 246.50 -12.10 258.60 2155 ---- ---- ---- ---- 250.70 -12.20 262.90 2160 ---- ---- ---- ---- 254.80 -12.30 267.10 2170 ---- ---- ---- ---- 263.20 -12.40 275.60 2180 ---- ---- ---- ---- 271.70 -12.50 284.20 2190 ---- ---- ---- ---- 280.20 -12.60 292.80 2200 ---- ---- ---- ---- 288.80 -12.70 301.50 2210 ---- ---- ---- ---- 297.50 -12.70 310.20 2220 ---- ---- ---- ---- 306.20 -12.80 319.00 2225 ---- ---- ---- ---- 310.50 -13.00 323.50 2230 ---- ---- ---- ---- 314.90 -13.00 327.90 2240 ---- ---- ---- ---- 323.80 -13.00 336.80 2250 ---- ---- ---- ---- 332.60 -13.10 345.70 2260 ---- ---- ---- ---- 341.60 -13.10 354.70 2275 ---- ---- ---- ---- 355.00 -13.30 368.30 2300 ---- ---- ---- ---- 377.70 -13.40 391.10 2325 ---- ---- ---- ---- 400.60 -13.50 414.10 2350 ---- ---- ---- ---- 423.70 -13.70 437.40 2375 ---- ---- ---- ---- 447.00 -13.80 460.80 2400 ---- ---- ---- ---- 470.50 -13.90 484.40 2425 ---- ---- ---- ---- 494.20 -14.00 508.20 2450 ---- ---- ---- ---- 518.00 -14.10 532.10 OMG OCT24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 2.90 ---- ---- 1450 ---- ---- ---- ---- 3.60 -.50 4.10 1475 ---- ---- ---- ---- 4.40 -.60 5.00 1500 ---- ---- ---- ---- 5.30 -.70 6.00 1525 ---- ---- ---- ---- 6.40 -.80 7.20 1550 ---- ---- ---- ---- 7.70 -1.00 8.70 1575 ---- ---- ---- ---- 9.30 -1.10 10.40 1600 ---- ---- ---- ---- 11.10 -1.30 12.40 1620 ---- ---- ---- ---- 12.80 ---- ---- 1625 ---- ---- ---- ---- 13.30 -1.50 14.80 1630 ---- ---- ---- ---- 13.80 -1.60 15.40 1640 ---- ---- ---- ---- 14.80 -1.70 16.50 1650 ---- ---- ---- ---- 15.90 -1.80 17.70 1660 ---- ---- ---- ---- 17.00 -2.00 19.00 1670 ---- ---- ---- ---- 18.30 -2.00 20.30 1680 ---- ---- ---- ---- 19.60 -2.20 21.80 1690 ---- ---- ---- ---- 21.00 -2.30 23.30 1700 ---- ---- ---- ---- 22.50 -2.50 25.00 1710 ---- ---- ---- ---- 24.10 -2.70 26.80 1720 ---- ---- ---- ---- 25.80 -2.90 28.70 1725 ---- ---- ---- ---- 26.70 -3.00 29.70 1730 ---- ---- ---- ---- 27.70 -3.00 30.70 1735 ---- ---- ---- ---- 28.60 -3.10 31.70 1740 ---- ---- ---- ---- 29.60 -3.20 32.80 1745 ---- ---- ---- ---- 30.60 -3.40 34.00 1750 ---- ---- ---- ---- 31.70 -3.40 35.10 1755 ---- ---- ---- ---- 32.80 -3.50 36.30 1760 ---- ---- ---- ---- 33.90 -3.60 37.50 1765 ---- ---- ---- ---- 35.10 -3.70 38.80 1770 ---- ---- ---- ---- 36.30 -3.80 40.10 1775 ---- ---- ---- ---- 37.50 -4.00 41.50 1780 ---- ---- ---- ---- 38.80 -4.10 42.90 1785 ---- ---- ---- ---- 40.10 -4.20 44.30 1790 ---- ---- ---- ---- 41.40 -4.30 45.70 1795 ---- ---- ---- ---- 42.80 -4.50 47.30 1800 ---- ---- ---- ---- 44.30 -4.50 48.80 1805 ---- ---- ---- ---- 45.70 -4.70 50.40 1810 ---- ---- ---- ---- 47.20 -4.90 52.10 1815 ---- ---- ---- ---- 48.80 -4.90 53.70 1820 ---- ---- ---- ---- 50.40 -5.10 55.50 1825 ---- ---- ---- ---- 52.00 -5.30 57.30 1830 ---- ---- ---- ---- 53.70 -5.40 59.10 1835 ---- ---- ---- ---- 55.40 -5.50 60.90 1840 ---- ---- ---- ---- 57.20 -5.70 62.90 1845 ---- ---- ---- ---- 59.00 -5.80 64.80 1850 ---- ---- ---- ---- 60.80 -6.00 66.80 1855 ---- ---- ---- ---- 62.70 -6.20 68.90 1860 ---- ---- ---- ---- 64.70 -6.30 71.00 1865 ---- ---- ---- ---- 66.70 -6.40 73.10 1870 ---- ---- ---- ---- 68.70 -6.60 75.30 1875 ---- ---- ---- ---- 70.80 -6.80 77.60 1880 ---- ---- ---- ---- 72.90 -7.00 79.90 1885 ---- ---- ---- ---- 75.10 -7.10 82.20 1890 ---- ---- ---- ---- 77.40 -7.20 84.60 1895 ---- ---- ---- ---- 79.60 -7.40 87.00 1900 ---- ---- ---- ---- 82.00 -7.50 89.50 1905 ---- ---- ---- ---- 84.40 -7.60 92.00 1910 ---- ---- ---- ---- 86.80 -7.80 94.60 1915 ---- ---- ---- ---- 89.30 -7.90 97.20 1920 ---- ---- ---- ---- 91.80 -8.10 99.90 1925 ---- ---- ---- ---- 94.40 -8.20 102.60 1930 ---- ---- ---- ---- 97.00 -8.30 105.30 1935 ---- ---- ---- ---- 99.70 -8.40 108.10 1940 ---- ---- ---- ---- 102.40 -8.60 111.00 1945 ---- ---- ---- ---- 105.10 -8.80 113.90 1950 ---- ---- ---- ---- 108.00 -8.80 116.80 1955 ---- ---- ---- ---- 110.80 -9.00 119.80 1960 ---- ---- ---- ---- 113.70 -9.10 122.80 1965 ---- ---- ---- ---- 116.70 -9.10 125.80 1970 ---- ---- ---- ---- 119.70 -9.20 128.90 1975 ---- ---- ---- ---- 122.70 -9.40 132.10 1980 ---- ---- ---- ---- 125.80 -9.40 135.20 1985 ---- ---- ---- ---- 128.90 -9.50 138.40 1990 ---- ---- ---- ---- 132.10 -9.60 141.70 1995 ---- ---- ---- ---- 135.30 -9.70 145.00 2000 ---- ---- ---- ---- 138.50 -9.80 148.30 2005 ---- ---- ---- ---- 141.80 -9.90 151.70 2010 ---- ---- ---- ---- 145.10 -10.00 155.10 2015 ---- ---- ---- ---- 148.50 -10.00 158.50 2020 ---- ---- ---- ---- 151.90 -10.10 162.00 2025 ---- ---- ---- ---- 155.40 -10.10 165.50 2030 ---- ---- ---- ---- 158.80 -10.30 169.10 2035 ---- ---- ---- ---- 162.30 -10.30 172.60 2040 ---- ---- ---- ---- 165.90 -10.30 176.20 2045 ---- ---- ---- ---- 169.40 -10.50 179.90 2050 ---- ---- ---- ---- 173.00 -10.60 183.60 2055 ---- ---- ---- ---- 176.70 -10.60 187.30 2060 ---- ---- ---- ---- 180.30 -10.70 191.00 2065 ---- ---- ---- ---- 184.00 -10.80 194.80 2070 ---- ---- ---- ---- 187.80 -10.70 198.50 2075 ---- ---- ---- ---- 191.50 -10.90 202.40 2080 ---- ---- ---- ---- 195.30 -10.90 206.20 2085 ---- ---- ---- ---- 199.10 -11.00 210.10 2090 ---- ---- ---- ---- 202.90 -11.10 214.00 2095 ---- ---- ---- ---- 206.80 -11.10 217.90 2100 ---- ---- ---- ---- 210.60 -11.30 221.90 2105 ---- ---- ---- ---- 214.50 -11.30 225.80 2110 ---- ---- ---- ---- 218.40 -11.40 229.80 2115 ---- ---- ---- ---- 222.40 -11.50 233.90 2120 ---- ---- ---- ---- 226.30 -11.60 237.90 2125 ---- ---- ---- ---- 230.30 -11.70 242.00 2130 ---- ---- ---- ---- 234.30 -11.70 246.00 2135 ---- ---- ---- ---- 238.30 -11.80 250.10 2140 ---- ---- ---- ---- 242.30 -11.90 254.20 2145 ---- ---- ---- ---- 246.40 -12.00 258.40 2150 ---- ---- ---- ---- 250.50 -12.00 262.50 2155 ---- ---- ---- ---- 254.60 -12.10 266.70 2160 ---- ---- ---- ---- 258.70 -12.20 270.90 2170 ---- ---- ---- ---- 267.00 -12.30 279.30 2180 ---- ---- ---- ---- 275.40 -12.40 287.80 2190 ---- ---- ---- ---- 283.80 -12.50 296.30 2200 ---- ---- ---- ---- 292.30 -12.60 304.90 2210 ---- ---- ---- ---- 300.90 -12.60 313.50 2220 ---- ---- ---- ---- 309.50 -12.70 322.20 2225 ---- ---- ---- ---- 313.80 -12.80 326.60 2230 ---- ---- ---- ---- 318.20 -12.80 331.00 2240 ---- ---- ---- ---- 326.90 -12.90 339.80 2250 ---- ---- ---- ---- 335.70 -12.90 348.60 2260 ---- ---- ---- ---- 344.50 -13.00 357.50 2275 ---- ---- ---- ---- 357.90 -13.00 370.90 2300 ---- ---- ---- ---- 380.30 -13.20 393.50 2325 ---- ---- ---- ---- 403.00 -13.40 416.40 2350 ---- ---- ---- ---- 425.90 -13.50 439.40 2375 ---- ---- ---- ---- 449.00 -13.70 462.70 2400 ---- ---- ---- ---- 472.30 -13.80 486.10 2425 ---- ---- ---- ---- 495.90 -13.80 509.70 2450 ---- ---- ---- ---- 519.50 -14.00 533.50 OMG NOV24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 3.50 -.50 4.00 1475 ---- ---- ---- ---- 4.30 -.60 4.90 1500 ---- ---- ---- ---- 5.30 -.80 6.10 1525 ---- ---- ---- ---- 6.50 -.90 7.40 1550 ---- ---- ---- ---- 8.00 -1.00 9.00 1575 ---- ---- ---- ---- 9.70 -1.20 10.90 1600 ---- ---- ---- ---- 11.70 -1.40 13.10 1625 ---- ---- ---- ---- 14.00 -1.70 15.70 1640 ---- ---- ---- ---- 15.60 ---- ---- 1650 ---- ---- ---- ---- 16.70 -2.00 18.70 1660 ---- ---- ---- ---- 18.00 -2.00 20.00 1670 ---- ---- ---- ---- 19.20 -2.20 21.40 1675 ---- ---- ---- ---- 19.90 -2.20 22.10 1680 ---- ---- ---- ---- 20.60 -2.30 22.90 1690 ---- ---- ---- ---- 22.00 -2.40 24.40 1700 ---- ---- ---- ---- 23.50 -2.60 26.10 1710 ---- ---- ---- ---- 25.10 -2.70 27.80 1720 ---- ---- ---- ---- 26.80 -2.90 29.70 1730 ---- ---- ---- ---- 28.60 -3.00 31.60 1740 ---- ---- ---- ---- 30.50 -3.20 33.70 1745 ---- ---- ---- ---- 31.50 -3.30 34.80 1750 ---- ---- ---- ---- 32.50 -3.40 35.90 1755 ---- ---- ---- ---- 33.60 -3.50 37.10 1760 ---- ---- ---- ---- 34.70 -3.60 38.30 1765 ---- ---- ---- ---- 35.80 -3.70 39.50 1770 ---- ---- ---- ---- 36.90 -3.90 40.80 1775 ---- ---- ---- ---- 38.10 -4.00 42.10 1780 ---- ---- ---- ---- 39.40 -4.10 43.50 1785 ---- ---- ---- ---- 40.60 -4.30 44.90 1790 ---- ---- ---- ---- 41.90 -4.40 46.30 1795 ---- ---- ---- ---- 43.30 -4.40 47.70 1800 ---- ---- ---- ---- 44.60 -4.60 49.20 1805 ---- ---- ---- ---- 46.00 -4.80 50.80 1810 ---- ---- ---- ---- 47.50 -4.80 52.30 1815 ---- ---- ---- ---- 49.00 -4.90 53.90 1820 ---- ---- ---- ---- 50.50 -5.10 55.60 1825 ---- ---- ---- ---- 52.10 -5.20 57.30 1830 ---- ---- ---- ---- 53.70 -5.30 59.00 1835 ---- ---- ---- ---- 55.30 -5.50 60.80 1840 ---- ---- ---- ---- 57.00 -5.60 62.60 1845 ---- ---- ---- ---- 58.70 -5.70 64.40 1850 ---- ---- ---- ---- 60.50 -5.80 66.30 1855 ---- ---- ---- ---- 62.30 -5.90 68.20 1860 ---- ---- ---- ---- 64.20 -6.00 70.20 1865 ---- ---- ---- ---- 66.00 -6.20 72.20 1870 ---- ---- ---- ---- 68.00 -6.30 74.30 1875 ---- ---- ---- ---- 70.00 -6.40 76.40 1880 ---- ---- ---- ---- 72.00 -6.50 78.50 1885 ---- ---- ---- ---- 74.10 -6.60 80.70 1890 ---- ---- ---- ---- 76.20 -6.80 83.00 1895 ---- ---- ---- ---- 78.30 -6.90 85.20 1900 ---- ---- ---- ---- 80.50 -7.10 87.60 1905 ---- ---- ---- ---- 82.80 -7.10 89.90 1910 ---- ---- ---- ---- 85.10 -7.20 92.30 1915 ---- ---- ---- ---- 87.40 -7.40 94.80 1920 ---- ---- ---- ---- 89.80 -7.50 97.30 1925 ---- ---- ---- ---- 92.20 -7.60 99.80 1930 ---- ---- ---- ---- 94.70 -7.70 102.40 1935 ---- ---- ---- ---- 97.20 -7.80 105.00 1940 ---- ---- ---- ---- 99.80 -7.90 107.70 1945 ---- ---- ---- ---- 102.40 -8.00 110.40 1950 ---- ---- ---- ---- 105.00 -8.20 113.20 1955 ---- ---- ---- ---- 107.70 -8.30 116.00 1960 ---- ---- ---- ---- 110.40 -8.50 118.90 1965 ---- ---- ---- ---- 113.20 -8.50 121.70 1970 ---- ---- ---- ---- 116.10 -8.60 124.70 1975 ---- ---- ---- ---- 118.90 -8.80 127.70 1980 ---- ---- ---- ---- 121.80 -8.90 130.70 1985 ---- ---- ---- ---- 124.80 -8.90 133.70 1990 ---- ---- ---- ---- 127.80 -9.00 136.80 1995 ---- ---- ---- ---- 130.80 -9.10 139.90 2000 ---- ---- ---- ---- 133.90 -9.20 143.10 2005 ---- ---- ---- ---- 137.00 -9.30 146.30 2010 ---- ---- ---- ---- 140.20 -9.40 149.60 2015 ---- ---- ---- ---- 143.30 -9.60 152.90 2020 ---- ---- ---- ---- 146.60 -9.60 156.20 2025 ---- ---- ---- ---- 149.80 -9.70 159.50 2030 ---- ---- ---- ---- 153.10 -9.80 162.90 2035 ---- ---- ---- ---- 156.50 -9.90 166.40 2040 ---- ---- ---- ---- 159.80 -10.00 169.80 2045 ---- ---- ---- ---- 163.20 -10.10 173.30 2050 ---- ---- ---- ---- 166.70 -10.10 176.80 2055 ---- ---- ---- ---- 170.10 -10.30 180.40 2060 ---- ---- ---- ---- 173.70 -10.30 184.00 2065 ---- ---- ---- ---- 177.20 -10.40 187.60 2070 ---- ---- ---- ---- 180.70 -10.50 191.20 2075 ---- ---- ---- ---- 184.30 -10.60 194.90 2080 ---- ---- ---- ---- 188.00 -10.60 198.60 2085 ---- ---- ---- ---- 191.60 -10.70 202.30 2090 ---- ---- ---- ---- 195.30 -10.80 206.10 2095 ---- ---- ---- ---- 199.00 -10.90 209.90 2100 ---- ---- ---- ---- 202.70 -11.00 213.70 2105 ---- ---- ---- ---- 206.50 -11.00 217.50 2110 ---- ---- ---- ---- 210.30 -11.10 221.40 2115 ---- ---- ---- ---- 214.10 -11.10 225.20 2120 ---- ---- ---- ---- 217.90 -11.20 229.10 2125 ---- ---- ---- ---- 221.80 -11.30 233.10 2130 ---- ---- ---- ---- 225.60 -11.40 237.00 2135 ---- ---- ---- ---- 229.50 -11.50 241.00 2140 ---- ---- ---- ---- 233.40 -11.60 245.00 2145 ---- ---- ---- ---- 237.40 -11.60 249.00 2150 ---- ---- ---- ---- 241.30 -11.70 253.00 2155 ---- ---- ---- ---- 245.30 -11.80 257.10 2160 ---- ---- ---- ---- 249.30 -11.90 261.20 2165 ---- ---- ---- ---- 253.40 -11.80 265.20 2170 ---- ---- ---- ---- 257.40 -11.90 269.30 2175 ---- ---- ---- ---- 261.40 -12.10 273.50 2180 ---- ---- ---- ---- 265.50 -12.10 277.60 2190 ---- ---- ---- ---- 273.70 -12.20 285.90 2200 ---- ---- ---- ---- 282.00 -12.30 294.30 2210 ---- ---- ---- ---- 290.30 -12.50 302.80 2220 ---- ---- ---- ---- 298.70 -12.60 311.30 2230 ---- ---- ---- ---- 307.20 -12.60 319.80 2240 ---- ---- ---- ---- 315.70 -12.70 328.40 2250 ---- ---- ---- ---- 324.30 -12.80 337.10 2260 ---- ---- ---- ---- 332.90 -12.90 345.80 2270 ---- ---- ---- ---- 341.60 -13.00 354.60 2275 ---- ---- ---- ---- 346.00 -13.00 359.00 2300 ---- ---- ---- ---- 368.00 -13.10 381.10 2325 ---- ---- ---- ---- 390.20 -13.40 403.60 2350 ---- ---- ---- ---- 412.70 -13.50 426.20 2375 ---- ---- ---- ---- 435.50 -13.60 449.10 2400 ---- ---- ---- ---- 458.40 -13.80 472.20 2425 ---- ---- ---- ---- 481.50 -13.90 495.40 2450 ---- ---- ---- ---- 504.80 -14.10 518.90 OMG DEC24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 5.00 -.50 5.50 1475 ---- ---- ---- ---- 6.00 -.60 6.60 1500 ---- ---- ---- ---- 7.10 -.80 7.90 1525 ---- ---- ---- ---- 8.40 -1.00 9.40 1550 ---- ---- ---- ---- 10.00 -1.10 11.10 1575 ---- ---- ---- ---- 11.80 -1.30 13.10 1600 ---- ---- ---- ---- 13.90 -1.50 15.40 1625 ---- ---- ---- ---- 16.40 -1.70 18.10 1640 ---- ---- ---- ---- 18.00 ---- ---- 1650 ---- ---- ---- ---- 19.20 -2.00 21.20 1660 ---- ---- ---- ---- 20.50 -2.10 22.60 1670 ---- ---- ---- ---- 21.80 -2.30 24.10 1675 ---- ---- ---- ---- 22.50 -2.30 24.80 1680 ---- ---- ---- ---- 23.20 -2.40 25.60 1690 ---- ---- ---- ---- 24.80 -2.50 27.30 1700 ---- ---- ---- ---- 26.40 -2.70 29.10 1710 ---- ---- ---- ---- 28.10 -2.90 31.00 1720 ---- ---- ---- ---- 29.90 -3.10 33.00 1730 ---- ---- ---- ---- 31.80 -3.30 35.10 1740 ---- ---- ---- ---- 33.90 -3.40 37.30 1745 ---- ---- ---- ---- 34.90 -3.50 38.40 1750 ---- ---- ---- ---- 36.00 -3.60 39.60 1755 ---- ---- ---- ---- 37.20 -3.70 40.90 1760 ---- ---- ---- ---- 38.30 -3.80 42.10 1765 ---- ---- ---- ---- 39.50 -3.90 43.40 1770 ---- ---- ---- ---- 40.70 -4.00 44.70 1775 ---- ---- ---- ---- 42.00 -4.10 46.10 1780 ---- ---- ---- ---- 43.30 -4.20 47.50 1785 ---- ---- ---- ---- 44.60 -4.30 48.90 1790 ---- ---- ---- ---- 46.00 -4.40 50.40 1795 ---- ---- ---- ---- 47.40 -4.50 51.90 1800 ---- ---- ---- ---- 48.80 -4.60 53.40 1805 ---- ---- ---- ---- 50.30 -4.70 55.00 1810 ---- ---- ---- ---- 51.80 -4.80 56.60 1815 ---- ---- ---- ---- 53.30 -5.00 58.30 1820 ---- ---- ---- ---- 54.90 -5.10 60.00 1825 ---- ---- ---- ---- 56.50 -5.20 61.70 1830 ---- ---- ---- ---- 58.20 -5.30 63.50 1835 ---- ---- ---- ---- 59.90 -5.40 65.30 1840 ---- ---- ---- ---- 61.60 -5.50 67.10 1845 ---- ---- ---- ---- 63.40 -5.60 69.00 1850 ---- ---- ---- ---- 65.20 -5.70 70.90 1855 ---- ---- ---- ---- 67.00 -5.90 72.90 1860 ---- ---- ---- ---- 68.90 -6.00 74.90 1865 ---- ---- ---- ---- 70.80 -6.20 77.00 1870 ---- ---- ---- ---- 72.80 -6.30 79.10 1875 ---- ---- ---- ---- 74.80 -6.40 81.20 1880 ---- ---- ---- ---- 76.90 -6.50 83.40 1885 ---- ---- ---- ---- 79.00 -6.60 85.60 1890 ---- ---- ---- ---- 81.10 -6.70 87.80 1895 ---- ---- ---- ---- 83.30 -6.90 90.20 1900 ---- ---- ---- ---- 85.50 -7.00 92.50 1905 ---- ---- ---- ---- 87.80 -7.10 94.90 1910 ---- ---- ---- ---- 90.10 -7.20 97.30 1915 ---- ---- ---- ---- 92.40 -7.40 99.80 1920 ---- ---- ---- ---- 94.80 -7.50 102.30 1925 ---- ---- ---- ---- 97.20 -7.70 104.90 1930 ---- ---- ---- ---- 99.70 -7.80 107.50 1935 ---- ---- ---- ---- 102.20 -7.90 110.10 1940 ---- ---- ---- ---- 104.80 -8.00 112.80 1945 ---- ---- ---- ---- 107.40 -8.10 115.50 1950 ---- ---- ---- ---- 110.10 -8.20 118.30 1955 ---- ---- ---- ---- 112.80 -8.30 121.10 1960 ---- ---- ---- ---- 115.50 -8.40 123.90 1965 ---- ---- ---- ---- 118.30 -8.50 126.80 1970 ---- ---- ---- ---- 121.10 -8.60 129.70 1975 ---- ---- ---- ---- 123.90 -8.80 132.70 1980 ---- ---- ---- ---- 126.90 -8.80 135.70 1985 ---- ---- ---- ---- 129.80 -8.90 138.70 1990 ---- ---- ---- ---- 132.80 -9.00 141.80 1995 ---- ---- ---- ---- 135.80 -9.10 144.90 2000 ---- ---- ---- ---- 138.90 -9.20 148.10 2005 ---- ---- ---- ---- 142.00 -9.30 151.30 2010 ---- ---- ---- ---- 145.10 -9.40 154.50 2015 ---- ---- ---- ---- 148.30 -9.50 157.80 2020 ---- ---- ---- ---- 151.50 -9.60 161.10 2025 ---- ---- ---- ---- 154.70 -9.70 164.40 2030 ---- ---- ---- ---- 158.00 -9.80 167.80 2035 ---- ---- ---- ---- 161.30 -9.90 171.20 2040 ---- ---- ---- ---- 164.70 -9.90 174.60 2045 ---- ---- ---- ---- 168.00 -10.10 178.10 2050 ---- ---- ---- ---- 171.40 -10.10 181.50 2055 ---- ---- ---- ---- 174.90 -10.20 185.10 2060 ---- ---- ---- ---- 178.40 -10.20 188.60 2065 ---- ---- ---- ---- 181.90 -10.30 192.20 2070 ---- ---- ---- ---- 185.40 -10.40 195.80 2075 ---- ---- ---- ---- 189.00 -10.40 199.40 2080 ---- ---- ---- ---- 192.50 -10.60 203.10 2085 ---- ---- ---- ---- 196.20 -10.60 206.80 2090 ---- ---- ---- ---- 199.80 -10.70 210.50 2095 ---- ---- ---- ---- 203.50 -10.70 214.20 2100 ---- ---- ---- ---- 207.20 -10.80 218.00 2105 ---- ---- ---- ---- 210.90 -10.90 221.80 2110 ---- ---- ---- ---- 214.60 -11.00 225.60 2115 ---- ---- ---- ---- 218.40 -11.10 229.50 2120 ---- ---- ---- ---- 222.20 -11.10 233.30 2125 ---- ---- ---- ---- 226.00 -11.20 237.20 2130 ---- ---- ---- ---- 229.90 -11.20 241.10 2135 ---- ---- ---- ---- 233.70 -11.30 245.00 2140 ---- ---- ---- ---- 237.60 -11.40 249.00 2145 ---- ---- ---- ---- 241.50 -11.50 253.00 2150 ---- ---- ---- ---- 245.40 -11.60 257.00 2155 ---- ---- ---- ---- 249.40 -11.60 261.00 2160 ---- ---- ---- ---- 253.30 -11.70 265.00 2165 ---- ---- ---- ---- 257.30 -11.70 269.00 2170 ---- ---- ---- ---- 261.30 -11.80 273.10 2175 ---- ---- ---- ---- 265.40 -11.80 277.20 2180 ---- ---- ---- ---- 269.40 -11.90 281.30 2190 ---- ---- ---- ---- 277.50 -12.00 289.50 2200 ---- ---- ---- ---- 285.70 -12.10 297.80 2210 ---- ---- ---- ---- 294.00 -12.20 306.20 2220 ---- ---- ---- ---- 302.30 -12.30 314.60 2230 ---- ---- ---- ---- 310.70 -12.40 323.10 2240 ---- ---- ---- ---- 319.20 -12.50 331.70 2250 ---- ---- ---- ---- 327.70 -12.60 340.30 2260 ---- ---- ---- ---- 336.20 -12.70 348.90 2270 ---- ---- ---- ---- 344.80 -12.80 357.60 2275 ---- ---- ---- ---- 349.20 -12.80 362.00 2300 ---- ---- ---- ---- 370.90 -13.00 383.90 2325 ---- ---- ---- ---- 393.00 -13.20 406.20 2350 ---- ---- ---- ---- 415.30 -13.40 428.70 2375 ---- ---- ---- ---- 437.90 -13.50 451.40 2400 ---- ---- ---- ---- 460.60 -13.70 474.30 2425 ---- ---- ---- ---- 483.60 -13.80 497.40 2450 ---- ---- ---- ---- 506.70 -14.00 520.70 OMG JAN25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 7.90 -1.10 9.00 1500 ---- ---- ---- ---- 9.40 -1.30 10.70 1525 ---- ---- ---- ---- 11.20 -1.40 12.60 1550 ---- ---- ---- ---- 13.30 -1.60 14.90 1575 ---- ---- ---- ---- 15.60 -1.80 17.40 1600 ---- ---- ---- ---- 18.30 -2.10 20.40 1625 ---- ---- ---- ---- 21.30 -2.40 23.70 1650 ---- ---- ---- ---- 24.70 -2.70 27.40 1660 ---- ---- ---- ---- 26.20 -2.80 29.00 1670 ---- ---- ---- ---- 27.70 -2.90 30.60 1675 ---- ---- ---- ---- 28.50 -3.00 31.50 1680 ---- ---- ---- ---- 29.30 -3.10 32.40 1690 ---- ---- ---- ---- 31.00 -3.20 34.20 1700 ---- ---- ---- ---- 32.80 -3.30 36.10 1710 ---- ---- ---- ---- 34.70 -3.40 38.10 1720 ---- ---- ---- ---- 36.60 -3.60 40.20 1730 ---- ---- ---- ---- 38.60 -3.80 42.40 1740 ---- ---- ---- ---- 40.70 -3.90 44.60 1750 ---- ---- ---- ---- 42.90 -4.10 47.00 1755 ---- ---- ---- ---- 44.00 ---- ---- 1760 ---- ---- ---- ---- 45.20 -4.20 49.40 1765 ---- ---- ---- ---- 46.30 -4.30 50.60 1770 ---- ---- ---- ---- 47.50 -4.40 51.90 1775 ---- ---- ---- ---- 48.70 -4.50 53.20 1780 ---- ---- ---- ---- 50.00 -4.50 54.50 1785 ---- ---- ---- ---- 51.20 -4.70 55.90 1790 ---- ---- ---- ---- 52.50 -4.80 57.30 1795 ---- ---- ---- ---- 53.80 -4.90 58.70 1800 ---- ---- ---- ---- 55.20 -4.90 60.10 1805 ---- ---- ---- ---- 56.50 -5.00 61.50 1810 ---- ---- ---- ---- 57.90 -5.10 63.00 1815 ---- ---- ---- ---- 59.30 -5.20 64.50 1820 ---- ---- ---- ---- 60.80 -5.20 66.00 1825 ---- ---- ---- ---- 62.20 -5.40 67.60 1830 ---- ---- ---- ---- 63.70 -5.50 69.20 1835 ---- ---- ---- ---- 65.30 -5.50 70.80 1840 ---- ---- ---- ---- 66.80 -5.60 72.40 1845 ---- ---- ---- ---- 68.40 -5.70 74.10 1850 ---- ---- ---- ---- 70.00 -5.80 75.80 1855 ---- ---- ---- ---- 71.60 -5.90 77.50 1860 ---- ---- ---- ---- 73.30 -6.00 79.30 1865 ---- ---- ---- ---- 75.00 -6.10 81.10 1870 ---- ---- ---- ---- 76.80 -6.20 83.00 1875 ---- ---- ---- ---- 78.50 -6.30 84.80 1880 ---- ---- ---- ---- 80.40 -6.30 86.70 1885 ---- ---- ---- ---- 82.20 -6.50 88.70 1890 ---- ---- ---- ---- 84.10 -6.60 90.70 1895 ---- ---- ---- ---- 86.00 -6.70 92.70 1900 ---- ---- ---- ---- 88.00 -6.80 94.80 1905 ---- ---- ---- ---- 90.00 -6.90 96.90 1910 ---- ---- ---- ---- 92.10 -6.90 99.00 1915 ---- ---- ---- ---- 94.20 -7.00 101.20 1920 ---- ---- ---- ---- 96.30 -7.10 103.40 1925 ---- ---- ---- ---- 98.50 -7.20 105.70 1930 ---- ---- ---- ---- 100.70 -7.30 108.00 1935 ---- ---- ---- ---- 102.90 -7.50 110.40 1940 ---- ---- ---- ---- 105.20 -7.60 112.80 1945 ---- ---- ---- ---- 107.50 -7.70 115.20 1950 ---- ---- ---- ---- 109.90 -7.70 117.60 1955 ---- ---- ---- ---- 112.30 -7.80 120.10 1960 ---- ---- ---- ---- 114.70 -8.00 122.70 1965 ---- ---- ---- ---- 117.20 -8.00 125.20 1970 ---- ---- ---- ---- 119.70 -8.10 127.80 1975 ---- ---- ---- ---- 122.20 -8.30 130.50 1980 ---- ---- ---- ---- 124.80 -8.30 133.10 1985 ---- ---- ---- ---- 127.40 -8.40 135.80 1990 ---- ---- ---- ---- 130.10 -8.50 138.60 1995 ---- ---- ---- ---- 132.70 -8.60 141.30 2000 ---- ---- ---- ---- 135.40 -8.70 144.10 2005 ---- ---- ---- ---- 138.20 -8.80 147.00 2010 ---- ---- ---- ---- 141.00 -8.90 149.90 2015 ---- ---- ---- ---- 143.80 -9.00 152.80 2020 ---- ---- ---- ---- 146.60 -9.10 155.70 2025 ---- ---- ---- ---- 149.50 -9.20 158.70 2030 ---- ---- ---- ---- 152.40 -9.30 161.70 2035 ---- ---- ---- ---- 155.40 -9.40 164.80 2040 ---- ---- ---- ---- 158.40 -9.50 167.90 2045 ---- ---- ---- ---- 161.40 -9.60 171.00 2050 ---- ---- ---- ---- 164.50 -9.70 174.20 2055 ---- ---- ---- ---- 167.60 -9.80 177.40 2060 ---- ---- ---- ---- 170.80 -9.80 180.60 2065 ---- ---- ---- ---- 174.00 -9.90 183.90 2070 ---- ---- ---- ---- 177.20 -10.00 187.20 2075 ---- ---- ---- ---- 180.50 -10.10 190.60 2080 ---- ---- ---- ---- 183.80 -10.20 194.00 2085 ---- ---- ---- ---- 187.20 -10.20 197.40 2090 ---- ---- ---- ---- 190.60 -10.30 200.90 2095 ---- ---- ---- ---- 194.00 -10.40 204.40 2100 ---- ---- ---- ---- 197.50 -10.50 208.00 2105 ---- ---- ---- ---- 201.00 -10.50 211.50 2110 ---- ---- ---- ---- 204.50 -10.70 215.20 2115 ---- ---- ---- ---- 208.10 -10.70 218.80 2120 ---- ---- ---- ---- 211.70 -10.80 222.50 2125 ---- ---- ---- ---- 215.40 -10.80 226.20 2130 ---- ---- ---- ---- 219.00 -11.00 230.00 2135 ---- ---- ---- ---- 222.80 -10.90 233.70 2140 ---- ---- ---- ---- 226.50 -11.10 237.60 2145 ---- ---- ---- ---- 230.30 -11.10 241.40 2150 ---- ---- ---- ---- 234.00 -11.20 245.20 2155 ---- ---- ---- ---- 237.90 -11.20 249.10 2160 ---- ---- ---- ---- 241.70 -11.30 253.00 2165 ---- ---- ---- ---- 245.60 -11.40 257.00 2170 ---- ---- ---- ---- 249.50 -11.40 260.90 2175 ---- ---- ---- ---- 253.40 -11.50 264.90 2180 ---- ---- ---- ---- 257.30 -11.60 268.90 2185 ---- ---- ---- ---- 261.30 -11.60 272.90 2190 ---- ---- ---- ---- 265.30 -11.70 277.00 2195 ---- ---- ---- ---- 269.30 -11.70 281.00 2200 ---- ---- ---- ---- 273.30 -11.80 285.10 2210 ---- ---- ---- ---- 281.40 -11.90 293.30 2220 ---- ---- ---- ---- 289.50 -12.10 301.60 2230 ---- ---- ---- ---- 297.70 -12.20 309.90 2240 ---- ---- ---- ---- 306.00 -12.30 318.30 2250 ---- ---- ---- ---- 314.30 -12.40 326.70 2260 ---- ---- ---- ---- 322.70 -12.50 335.20 2270 ---- ---- ---- ---- 331.20 -12.50 343.70 2275 ---- ---- ---- ---- 335.40 -12.60 348.00 2280 ---- ---- ---- ---- 339.70 -12.60 352.30 2290 ---- ---- ---- ---- 348.20 -12.80 361.00 2300 ---- ---- ---- ---- 356.80 -12.90 369.70 2325 ---- ---- ---- ---- 378.60 -13.00 391.60 2350 ---- ---- ---- ---- 400.60 -13.30 413.90 2375 ---- ---- ---- ---- 422.90 -13.40 436.30 2400 ---- ---- ---- ---- 445.40 -13.70 459.10 2425 ---- ---- ---- ---- 468.20 -13.80 482.00 2450 ---- ---- ---- ---- 491.20 -13.90 505.10 2475 ---- ---- ---- ---- 514.30 -14.10 528.40 OMG FEB25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 9.00 -1.20 10.20 1500 ---- ---- ---- ---- 10.70 -1.30 12.00 1525 ---- ---- ---- ---- 12.60 -1.60 14.20 1550 ---- ---- ---- ---- 14.90 -1.70 16.60 1575 ---- ---- ---- ---- 17.40 -1.90 19.30 1600 ---- ---- ---- ---- 20.20 -2.20 22.40 1625 ---- ---- ---- ---- 23.40 -2.50 25.90 1650 ---- ---- ---- ---- 27.00 -2.80 29.80 1660 ---- ---- ---- ---- 28.50 -2.90 31.40 1670 ---- ---- ---- ---- 30.10 -3.10 33.20 1675 ---- ---- ---- ---- 31.00 -3.10 34.10 1680 ---- ---- ---- ---- 31.80 -3.20 35.00 1690 ---- ---- ---- ---- 33.60 -3.30 36.90 1700 ---- ---- ---- ---- 35.40 -3.50 38.90 1710 ---- ---- ---- ---- 37.40 -3.50 40.90 1720 ---- ---- ---- ---- 39.40 -3.70 43.10 1730 ---- ---- ---- ---- 41.40 -3.90 45.30 1740 ---- ---- ---- ---- 43.60 -4.00 47.60 1750 ---- ---- ---- ---- 45.90 -4.10 50.00 1755 ---- ---- ---- ---- 47.00 ---- ---- 1760 ---- ---- ---- ---- 48.20 -4.30 52.50 1765 ---- ---- ---- ---- 49.40 -4.40 53.80 1770 ---- ---- ---- ---- 50.60 -4.50 55.10 1775 ---- ---- ---- ---- 51.90 -4.50 56.40 1780 ---- ---- ---- ---- 53.10 -4.70 57.80 1785 ---- ---- ---- ---- 54.40 -4.80 59.20 1790 ---- ---- ---- ---- 55.70 -4.90 60.60 1795 ---- ---- ---- ---- 57.10 -4.90 62.00 1800 ---- ---- ---- ---- 58.40 -5.00 63.40 1805 ---- ---- ---- ---- 59.80 -5.10 64.90 1810 ---- ---- ---- ---- 61.20 -5.20 66.40 1815 ---- ---- ---- ---- 62.70 -5.20 67.90 1820 ---- ---- ---- ---- 64.10 -5.40 69.50 1825 ---- ---- ---- ---- 65.60 -5.50 71.10 1830 ---- ---- ---- ---- 67.20 -5.50 72.70 1835 ---- ---- ---- ---- 68.70 -5.60 74.30 1840 ---- ---- ---- ---- 70.30 -5.70 76.00 1845 ---- ---- ---- ---- 71.90 -5.70 77.60 1850 ---- ---- ---- ---- 73.50 -5.90 79.40 1855 ---- ---- ---- ---- 75.20 -5.90 81.10 1860 ---- ---- ---- ---- 76.90 -6.00 82.90 1865 ---- ---- ---- ---- 78.60 -6.10 84.70 1870 ---- ---- ---- ---- 80.30 -6.30 86.60 1875 ---- ---- ---- ---- 82.10 -6.40 88.50 1880 ---- ---- ---- ---- 84.00 -6.40 90.40 1885 ---- ---- ---- ---- 85.80 -6.50 92.30 1890 ---- ---- ---- ---- 87.70 -6.60 94.30 1895 ---- ---- ---- ---- 89.70 -6.70 96.40 1900 ---- ---- ---- ---- 91.60 -6.80 98.40 1905 ---- ---- ---- ---- 93.60 -6.90 100.50 1910 ---- ---- ---- ---- 95.70 -7.00 102.70 1915 ---- ---- ---- ---- 97.80 -7.10 104.90 1920 ---- ---- ---- ---- 99.90 -7.20 107.10 1925 ---- ---- ---- ---- 102.10 -7.30 109.40 1930 ---- ---- ---- ---- 104.30 -7.40 111.70 1935 ---- ---- ---- ---- 106.50 -7.50 114.00 1940 ---- ---- ---- ---- 108.80 -7.60 116.40 1945 ---- ---- ---- ---- 111.20 -7.60 118.80 1950 ---- ---- ---- ---- 113.50 -7.80 121.30 1955 ---- ---- ---- ---- 115.90 -7.80 123.70 1960 ---- ---- ---- ---- 118.30 -8.00 126.30 1965 ---- ---- ---- ---- 120.80 -8.00 128.80 1970 ---- ---- ---- ---- 123.30 -8.10 131.40 1975 ---- ---- ---- ---- 125.90 -8.20 134.10 1980 ---- ---- ---- ---- 128.40 -8.30 136.70 1985 ---- ---- ---- ---- 131.00 -8.40 139.40 1990 ---- ---- ---- ---- 133.70 -8.50 142.20 1995 ---- ---- ---- ---- 136.40 -8.60 145.00 2000 ---- ---- ---- ---- 139.10 -8.70 147.80 2005 ---- ---- ---- ---- 141.80 -8.80 150.60 2010 ---- ---- ---- ---- 144.60 -8.90 153.50 2015 ---- ---- ---- ---- 147.50 -8.90 156.40 2020 ---- ---- ---- ---- 150.30 -9.10 159.40 2025 ---- ---- ---- ---- 153.20 -9.20 162.40 2030 ---- ---- ---- ---- 156.20 -9.20 165.40 2035 ---- ---- ---- ---- 159.10 -9.40 168.50 2040 ---- ---- ---- ---- 162.20 -9.40 171.60 2045 ---- ---- ---- ---- 165.20 -9.50 174.70 2050 ---- ---- ---- ---- 168.30 -9.60 177.90 2055 ---- ---- ---- ---- 171.40 -9.70 181.10 2060 ---- ---- ---- ---- 174.60 -9.70 184.30 2065 ---- ---- ---- ---- 177.80 -9.80 187.60 2070 ---- ---- ---- ---- 181.00 -9.90 190.90 2075 ---- ---- ---- ---- 184.30 -10.00 194.30 2080 ---- ---- ---- ---- 187.60 -10.10 197.70 2085 ---- ---- ---- ---- 190.90 -10.20 201.10 2090 ---- ---- ---- ---- 194.30 -10.30 204.60 2095 ---- ---- ---- ---- 197.80 -10.30 208.10 2100 ---- ---- ---- ---- 201.20 -10.40 211.60 2105 ---- ---- ---- ---- 204.70 -10.50 215.20 2110 ---- ---- ---- ---- 208.20 -10.50 218.70 2115 ---- ---- ---- ---- 211.80 -10.60 222.40 2120 ---- ---- ---- ---- 215.40 -10.60 226.00 2125 ---- ---- ---- ---- 219.00 -10.70 229.70 2130 ---- ---- ---- ---- 222.60 -10.80 233.40 2135 ---- ---- ---- ---- 226.30 -10.90 237.20 2140 ---- ---- ---- ---- 230.00 -11.00 241.00 2145 ---- ---- ---- ---- 233.70 -11.10 244.80 2150 ---- ---- ---- ---- 237.50 -11.10 248.60 2155 ---- ---- ---- ---- 241.30 -11.10 252.40 2160 ---- ---- ---- ---- 245.10 -11.20 256.30 2165 ---- ---- ---- ---- 248.90 -11.30 260.20 2170 ---- ---- ---- ---- 252.80 -11.30 264.10 2175 ---- ---- ---- ---- 256.70 -11.40 268.10 2180 ---- ---- ---- ---- 260.60 -11.40 272.00 2185 ---- ---- ---- ---- 264.50 -11.50 276.00 2190 ---- ---- ---- ---- 268.40 -11.60 280.00 2195 ---- ---- ---- ---- 272.40 -11.70 284.10 2200 ---- ---- ---- ---- 276.40 -11.70 288.10 2210 ---- ---- ---- ---- 284.40 -11.80 296.20 2220 ---- ---- ---- ---- 292.50 -11.90 304.40 2230 ---- ---- ---- ---- 300.70 -12.00 312.70 2240 ---- ---- ---- ---- 308.90 -12.10 321.00 2250 ---- ---- ---- ---- 317.20 -12.20 329.40 2260 ---- ---- ---- ---- 325.50 -12.40 337.90 2270 ---- ---- ---- ---- 333.90 -12.50 346.40 2275 ---- ---- ---- ---- 338.20 -12.40 350.60 2280 ---- ---- ---- ---- 342.40 -12.50 354.90 2290 ---- ---- ---- ---- 350.90 -12.60 363.50 2300 ---- ---- ---- ---- 359.50 -12.70 372.20 2325 ---- ---- ---- ---- 381.10 -12.90 394.00 2350 ---- ---- ---- ---- 403.00 -13.20 416.20 2375 ---- ---- ---- ---- 425.20 -13.30 438.50 2400 ---- ---- ---- ---- 447.60 -13.50 461.10 2425 ---- ---- ---- ---- 470.30 -13.70 484.00 2450 ---- ---- ---- ---- 493.20 -13.80 507.00 2475 ---- ---- ---- ---- 516.20 -14.00 530.20 OMG MAR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 11.20 -1.40 12.60 1525 ---- ---- ---- ---- 13.20 -1.50 14.70 1550 ---- ---- ---- ---- 15.40 -1.70 17.10 1575 ---- ---- ---- ---- 17.90 -1.90 19.80 1600 ---- ---- ---- ---- 20.70 -2.20 22.90 1625 ---- ---- ---- ---- 23.90 -2.40 26.30 1650 ---- ---- ---- ---- 27.40 -2.70 30.10 1675 ---- ---- ---- ---- 31.30 -3.10 34.40 1680 ---- ---- ---- ---- 32.20 -3.10 35.30 1690 ---- ---- ---- ---- 33.90 -3.20 37.10 1700 ---- ---- ---- ---- 35.70 -3.40 39.10 1710 ---- ---- ---- ---- 37.60 -3.50 41.10 1720 ---- ---- ---- ---- 39.50 -3.60 43.10 1730 ---- ---- ---- ---- 41.60 -3.70 45.30 1740 ---- ---- ---- ---- 43.70 -3.90 47.60 1750 ---- ---- ---- ---- 45.90 -4.00 49.90 1760 ---- ---- ---- ---- 48.10 -4.20 52.30 1770 ---- ---- ---- ---- 50.50 -4.30 54.80 1775 ---- ---- ---- ---- 51.70 -4.40 56.10 1780 ---- ---- ---- ---- 52.90 -4.50 57.40 1785 ---- ---- ---- ---- 54.20 -4.50 58.70 1790 ---- ---- ---- ---- 55.40 -4.70 60.10 1795 ---- ---- ---- ---- 56.70 -4.80 61.50 1800 ---- ---- ---- ---- 58.10 -4.80 62.90 1805 ---- ---- ---- ---- 59.40 -4.90 64.30 1810 ---- ---- ---- ---- 60.80 -4.90 65.70 1815 ---- ---- ---- ---- 62.20 -5.00 67.20 1820 ---- ---- ---- ---- 63.60 -5.10 68.70 1825 ---- ---- ---- ---- 65.00 -5.20 70.20 1830 ---- ---- ---- ---- 66.50 -5.20 71.70 1835 ---- ---- ---- ---- 67.90 -5.40 73.30 1840 ---- ---- ---- ---- 69.50 -5.40 74.90 1845 ---- ---- ---- ---- 71.00 -5.50 76.50 1850 ---- ---- ---- ---- 72.50 -5.70 78.20 1855 ---- ---- ---- ---- 74.10 -5.70 79.80 1860 ---- ---- ---- ---- 75.70 -5.80 81.50 1865 ---- ---- ---- ---- 77.40 -5.90 83.30 1870 ---- ---- ---- ---- 79.10 -5.90 85.00 1875 ---- ---- ---- ---- 80.80 -6.00 86.80 1880 ---- ---- ---- ---- 82.50 -6.10 88.60 1885 ---- ---- ---- ---- 84.20 -6.30 90.50 1890 ---- ---- ---- ---- 86.00 -6.40 92.40 1895 ---- ---- ---- ---- 87.90 -6.40 94.30 1900 ---- ---- ---- ---- 89.70 -6.50 96.20 1905 ---- ---- ---- ---- 91.60 -6.60 98.20 1910 ---- ---- ---- ---- 93.60 -6.60 100.20 1915 ---- ---- ---- ---- 95.50 -6.80 102.30 1920 ---- ---- ---- ---- 97.50 -6.90 104.40 1925 ---- ---- ---- ---- 99.60 -6.90 106.50 1930 ---- ---- ---- ---- 101.60 -7.10 108.70 1935 ---- ---- ---- ---- 103.80 -7.10 110.90 1940 ---- ---- ---- ---- 105.90 -7.20 113.10 1945 ---- ---- ---- ---- 108.10 -7.30 115.40 1950 ---- ---- ---- ---- 110.30 -7.40 117.70 1955 ---- ---- ---- ---- 112.60 -7.50 120.10 1960 ---- ---- ---- ---- 114.90 -7.60 122.50 1965 ---- ---- ---- ---- 117.30 -7.60 124.90 1970 ---- ---- ---- ---- 119.60 -7.80 127.40 1975 ---- ---- ---- ---- 122.10 -7.80 129.90 1980 ---- ---- ---- ---- 124.50 -8.00 132.50 1985 ---- ---- ---- ---- 127.00 -8.10 135.10 1990 ---- ---- ---- ---- 129.60 -8.10 137.70 1995 ---- ---- ---- ---- 132.20 -8.20 140.40 2000 ---- ---- ---- ---- 134.80 -8.30 143.10 2005 ---- ---- ---- ---- 137.40 -8.40 145.80 2010 ---- ---- ---- ---- 140.10 -8.50 148.60 2015 ---- ---- ---- ---- 142.90 -8.60 151.50 2020 ---- ---- ---- ---- 145.60 -8.70 154.30 2025 ---- ---- ---- ---- 148.40 -8.80 157.20 2030 ---- ---- ---- ---- 151.30 -8.80 160.10 2035 ---- ---- ---- ---- 154.10 -9.00 163.10 2040 ---- ---- ---- ---- 157.10 -9.00 166.10 2045 ---- ---- ---- ---- 160.00 -9.10 169.10 2050 ---- ---- ---- ---- 163.00 -9.20 172.20 2055 ---- ---- ---- ---- 166.00 -9.20 175.20 2060 ---- ---- ---- ---- 169.00 -9.40 178.40 2065 ---- ---- ---- ---- 172.10 -9.40 181.50 2070 ---- ---- ---- ---- 175.20 -9.50 184.70 2075 ---- ---- ---- ---- 178.40 -9.60 188.00 2080 ---- ---- ---- ---- 181.50 -9.70 191.20 2085 ---- ---- ---- ---- 184.80 -9.70 194.50 2090 ---- ---- ---- ---- 188.00 -9.80 197.80 2095 ---- ---- ---- ---- 191.30 -9.90 201.20 2100 ---- ---- ---- ---- 194.60 -10.00 204.60 2105 ---- ---- ---- ---- 197.90 -10.10 208.00 2110 ---- ---- ---- ---- 201.30 -10.20 211.50 2115 ---- ---- ---- ---- 204.70 -10.30 215.00 2120 ---- ---- ---- ---- 208.20 -10.30 218.50 2125 ---- ---- ---- ---- 211.70 -10.30 222.00 2130 ---- ---- ---- ---- 215.20 -10.40 225.60 2135 ---- ---- ---- ---- 218.70 -10.50 229.20 2140 ---- ---- ---- ---- 222.30 -10.60 232.90 2145 ---- ---- ---- ---- 225.90 -10.60 236.50 2150 ---- ---- ---- ---- 229.50 -10.70 240.20 2155 ---- ---- ---- ---- 233.20 -10.80 244.00 2160 ---- ---- ---- ---- 236.90 -10.80 247.70 2165 ---- ---- ---- ---- 240.60 -10.90 251.50 2170 ---- ---- ---- ---- 244.30 -11.00 255.30 2175 ---- ---- ---- ---- 248.10 -11.00 259.10 2180 ---- ---- ---- ---- 251.90 -11.10 263.00 2185 ---- ---- ---- ---- 255.70 -11.10 266.80 2190 ---- ---- ---- ---- 259.50 -11.20 270.70 2195 ---- ---- ---- ---- 263.40 -11.20 274.60 2200 ---- ---- ---- ---- 267.20 -11.40 278.60 2205 ---- ---- ---- ---- 271.10 -11.40 282.50 2210 ---- ---- ---- ---- 275.00 -11.50 286.50 2220 ---- ---- ---- ---- 282.90 -11.60 294.50 2230 ---- ---- ---- ---- 290.90 -11.70 302.60 2240 ---- ---- ---- ---- 298.90 -11.80 310.70 2250 ---- ---- ---- ---- 307.00 -11.90 318.90 2260 ---- ---- ---- ---- 315.10 -12.00 327.10 2270 ---- ---- ---- ---- 323.30 -12.10 335.40 2275 ---- ---- ---- ---- 327.40 -12.20 339.60 2280 ---- ---- ---- ---- 331.60 -12.20 343.80 2290 ---- ---- ---- ---- 339.90 -12.30 352.20 2300 ---- ---- ---- ---- 348.30 -12.30 360.60 2310 ---- ---- ---- ---- 356.70 -12.50 369.20 2325 ---- ---- ---- ---- 369.40 -12.60 382.00 2350 ---- ---- ---- ---- 390.90 -12.80 403.70 2375 ---- ---- ---- ---- 412.60 -13.00 425.60 2400 ---- ---- ---- ---- 434.60 -13.20 447.80 2425 ---- ---- ---- ---- 456.90 -13.40 470.30 2450 ---- ---- ---- ---- 479.40 -13.50 492.90 2475 ---- ---- ---- ---- 502.10 -13.70 515.80 2500 ---- ---- ---- ---- 525.00 -13.90 538.90 OMG APR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 12.00 -1.40 13.40 1525 ---- ---- ---- ---- 14.00 -1.60 15.60 1550 ---- ---- ---- ---- 16.30 -1.80 18.10 1575 ---- ---- ---- ---- 18.90 -2.00 20.90 1600 ---- ---- ---- ---- 21.90 -2.20 24.10 1625 ---- ---- ---- ---- 25.10 -2.60 27.70 1650 ---- ---- ---- ---- 28.80 -2.80 31.60 1675 ---- ---- ---- ---- 32.90 -3.10 36.00 1680 ---- ---- ---- ---- 33.70 -3.20 36.90 1690 ---- ---- ---- ---- 35.50 -3.30 38.80 1700 ---- ---- ---- ---- 37.40 -3.40 40.80 1710 ---- ---- ---- ---- 39.30 -3.50 42.80 1720 ---- ---- ---- ---- 41.30 -3.70 45.00 1730 ---- ---- ---- ---- 43.40 -3.80 47.20 1740 ---- ---- ---- ---- 45.50 -4.00 49.50 1750 ---- ---- ---- ---- 47.80 -4.10 51.90 1760 ---- ---- ---- ---- 50.10 -4.20 54.30 1770 ---- ---- ---- ---- 52.50 -4.40 56.90 1775 ---- ---- ---- ---- 53.70 -4.50 58.20 1780 ---- ---- ---- ---- 55.00 -4.50 59.50 1785 ---- ---- ---- ---- 56.20 -4.70 60.90 1790 ---- ---- ---- ---- 57.50 -4.70 62.20 1795 ---- ---- ---- ---- 58.90 -4.70 63.60 1800 ---- ---- ---- ---- 60.20 -4.90 65.10 1805 ---- ---- ---- ---- 61.60 -4.90 66.50 1810 ---- ---- ---- ---- 63.00 -5.00 68.00 1815 ---- ---- ---- ---- 64.40 -5.10 69.50 1820 ---- ---- ---- ---- 65.80 -5.20 71.00 1825 ---- ---- ---- ---- 67.30 -5.20 72.50 1830 ---- ---- ---- ---- 68.70 -5.40 74.10 1835 ---- ---- ---- ---- 70.20 -5.50 75.70 1840 ---- ---- ---- ---- 71.80 -5.50 77.30 1845 ---- ---- ---- ---- 73.30 -5.60 78.90 1850 ---- ---- ---- ---- 74.90 -5.70 80.60 1855 ---- ---- ---- ---- 76.50 -5.80 82.30 1860 ---- ---- ---- ---- 78.10 -5.90 84.00 1865 ---- ---- ---- ---- 79.80 -5.90 85.70 1870 ---- ---- ---- ---- 81.50 -6.00 87.50 1875 ---- ---- ---- ---- 83.20 -6.10 89.30 1880 ---- ---- ---- ---- 85.00 -6.10 91.10 1885 ---- ---- ---- ---- 86.70 -6.30 93.00 1890 ---- ---- ---- ---- 88.50 -6.40 94.90 1895 ---- ---- ---- ---- 90.40 -6.40 96.80 1900 ---- ---- ---- ---- 92.20 -6.60 98.80 1905 ---- ---- ---- ---- 94.10 -6.70 100.80 1910 ---- ---- ---- ---- 96.10 -6.70 102.80 1915 ---- ---- ---- ---- 98.00 -6.80 104.80 1920 ---- ---- ---- ---- 100.00 -6.90 106.90 1925 ---- ---- ---- ---- 102.10 -6.90 109.00 1930 ---- ---- ---- ---- 104.20 -7.00 111.20 1935 ---- ---- ---- ---- 106.30 -7.10 113.40 1940 ---- ---- ---- ---- 108.40 -7.20 115.60 1945 ---- ---- ---- ---- 110.60 -7.30 117.90 1950 ---- ---- ---- ---- 112.80 -7.40 120.20 1955 ---- ---- ---- ---- 115.10 -7.50 122.60 1960 ---- ---- ---- ---- 117.40 -7.60 125.00 1965 ---- ---- ---- ---- 119.70 -7.70 127.40 1970 ---- ---- ---- ---- 122.10 -7.80 129.90 1975 ---- ---- ---- ---- 124.50 -7.90 132.40 1980 ---- ---- ---- ---- 127.00 -7.90 134.90 1985 ---- ---- ---- ---- 129.50 -8.00 137.50 1990 ---- ---- ---- ---- 132.00 -8.10 140.10 1995 ---- ---- ---- ---- 134.60 -8.20 142.80 2000 ---- ---- ---- ---- 137.20 -8.30 145.50 2005 ---- ---- ---- ---- 139.90 -8.40 148.30 2010 ---- ---- ---- ---- 142.60 -8.50 151.10 2015 ---- ---- ---- ---- 145.30 -8.60 153.90 2020 ---- ---- ---- ---- 148.10 -8.60 156.70 2025 ---- ---- ---- ---- 150.90 -8.70 159.60 2030 ---- ---- ---- ---- 153.70 -8.80 162.50 2035 ---- ---- ---- ---- 156.60 -8.90 165.50 2040 ---- ---- ---- ---- 159.50 -9.00 168.50 2045 ---- ---- ---- ---- 162.40 -9.10 171.50 2050 ---- ---- ---- ---- 165.40 -9.20 174.60 2055 ---- ---- ---- ---- 168.40 -9.30 177.70 2060 ---- ---- ---- ---- 171.50 -9.30 180.80 2065 ---- ---- ---- ---- 174.50 -9.40 183.90 2070 ---- ---- ---- ---- 177.60 -9.50 187.10 2075 ---- ---- ---- ---- 180.80 -9.50 190.30 2080 ---- ---- ---- ---- 183.90 -9.70 193.60 2085 ---- ---- ---- ---- 187.10 -9.80 196.90 2090 ---- ---- ---- ---- 190.40 -9.80 200.20 2095 ---- ---- ---- ---- 193.60 -9.90 203.50 2100 ---- ---- ---- ---- 197.00 -9.90 206.90 2105 ---- ---- ---- ---- 200.30 -10.00 210.30 2110 ---- ---- ---- ---- 203.70 -10.00 213.70 2115 ---- ---- ---- ---- 207.10 -10.10 217.20 2120 ---- ---- ---- ---- 210.50 -10.20 220.70 2125 ---- ---- ---- ---- 214.00 -10.30 224.30 2130 ---- ---- ---- ---- 217.50 -10.30 227.80 2135 ---- ---- ---- ---- 221.00 -10.40 231.40 2140 ---- ---- ---- ---- 224.50 -10.60 235.10 2145 ---- ---- ---- ---- 228.10 -10.60 238.70 2150 ---- ---- ---- ---- 231.80 -10.60 242.40 2155 ---- ---- ---- ---- 235.40 -10.70 246.10 2160 ---- ---- ---- ---- 239.10 -10.80 249.90 2165 ---- ---- ---- ---- 242.80 -10.80 253.60 2170 ---- ---- ---- ---- 246.50 -10.90 257.40 2175 ---- ---- ---- ---- 250.30 -10.90 261.20 2180 ---- ---- ---- ---- 254.00 -11.10 265.10 2185 ---- ---- ---- ---- 257.80 -11.10 268.90 2190 ---- ---- ---- ---- 261.60 -11.20 272.80 2195 ---- ---- ---- ---- 265.50 -11.20 276.70 2200 ---- ---- ---- ---- 269.30 -11.30 280.60 2205 ---- ---- ---- ---- 273.20 -11.30 284.50 2210 ---- ---- ---- ---- 277.10 -11.40 288.50 2220 ---- ---- ---- ---- 285.00 -11.50 296.50 2230 ---- ---- ---- ---- 292.90 -11.60 304.50 2240 ---- ---- ---- ---- 300.90 -11.70 312.60 2250 ---- ---- ---- ---- 308.90 -11.90 320.80 2260 ---- ---- ---- ---- 317.10 -11.90 329.00 2270 ---- ---- ---- ---- 325.20 -12.00 337.20 2275 ---- ---- ---- ---- 329.30 -12.10 341.40 2280 ---- ---- ---- ---- 333.50 -12.10 345.60 2290 ---- ---- ---- ---- 341.80 -12.20 354.00 2300 ---- ---- ---- ---- 350.10 -12.30 362.40 2310 ---- ---- ---- ---- 358.50 -12.40 370.90 2325 ---- ---- ---- ---- 371.20 -12.50 383.70 2350 ---- ---- ---- ---- 392.50 -12.80 405.30 2375 ---- ---- ---- ---- 414.20 -12.90 427.10 2400 ---- ---- ---- ---- 436.10 -13.20 449.30 2425 ---- ---- ---- ---- 458.30 -13.30 471.60 2450 ---- ---- ---- ---- 480.70 -13.50 494.20 2475 ---- ---- ---- ---- 503.40 -13.60 517.00 2500 ---- ---- ---- ---- 526.20 -13.80 540.00 OMG MAY25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 8.60 -1.10 9.70 1525 ---- ---- ---- ---- 10.40 -1.30 11.70 1550 ---- ---- ---- ---- 12.50 -1.50 14.00 1575 ---- ---- ---- ---- 14.80 -1.80 16.60 1600 ---- ---- ---- ---- 17.60 -1.90 19.50 1625 ---- ---- ---- ---- 20.70 -2.20 22.90 1650 ---- ---- ---- ---- 24.20 -2.50 26.70 1675 ---- ---- ---- ---- 28.20 -2.80 31.00 1690 ---- ---- ---- ---- 30.80 ---- ---- 1700 ---- ---- ---- ---- 32.60 -3.10 35.70 1710 ---- ---- ---- ---- 34.50 -3.30 37.80 1720 ---- ---- ---- ---- 36.50 -3.40 39.90 1725 ---- ---- ---- ---- 37.50 -3.50 41.00 1730 ---- ---- ---- ---- 38.50 -3.60 42.10 1740 ---- ---- ---- ---- 40.70 -3.70 44.40 1750 ---- ---- ---- ---- 42.90 -3.90 46.80 1760 ---- ---- ---- ---- 45.30 -4.00 49.30 1770 ---- ---- ---- ---- 47.70 -4.10 51.80 1780 ---- ---- ---- ---- 50.20 -4.30 54.50 1790 ---- ---- ---- ---- 52.80 -4.50 57.30 1795 ---- ---- ---- ---- 54.20 -4.50 58.70 1800 ---- ---- ---- ---- 55.50 -4.60 60.10 1805 ---- ---- ---- ---- 56.90 -4.70 61.60 1810 ---- ---- ---- ---- 58.30 -4.80 63.10 1815 ---- ---- ---- ---- 59.70 -4.90 64.60 1820 ---- ---- ---- ---- 61.20 -4.90 66.10 1825 ---- ---- ---- ---- 62.70 -5.00 67.70 1830 ---- ---- ---- ---- 64.20 -5.10 69.30 1835 ---- ---- ---- ---- 65.70 -5.20 70.90 1840 ---- ---- ---- ---- 67.30 -5.20 72.50 1845 ---- ---- ---- ---- 68.90 -5.30 74.20 1850 ---- ---- ---- ---- 70.50 -5.40 75.90 1855 ---- ---- ---- ---- 72.10 -5.50 77.60 1860 ---- ---- ---- ---- 73.80 -5.60 79.40 1865 ---- ---- ---- ---- 75.40 -5.70 81.10 1870 ---- ---- ---- ---- 77.20 -5.70 82.90 1875 ---- ---- ---- ---- 78.90 -5.80 84.70 1880 ---- ---- ---- ---- 80.70 -5.90 86.60 1885 ---- ---- ---- ---- 82.40 -6.10 88.50 1890 ---- ---- ---- ---- 84.30 -6.10 90.40 1895 ---- ---- ---- ---- 86.10 -6.20 92.30 1900 ---- ---- ---- ---- 88.00 -6.30 94.30 1905 ---- ---- ---- ---- 89.90 -6.30 96.20 1910 ---- ---- ---- ---- 91.80 -6.40 98.20 1915 ---- ---- ---- ---- 93.70 -6.60 100.30 1920 ---- ---- ---- ---- 95.70 -6.60 102.30 1925 ---- ---- ---- ---- 97.70 -6.70 104.40 1930 ---- ---- ---- ---- 99.70 -6.80 106.50 1935 ---- ---- ---- ---- 101.80 -6.90 108.70 1940 ---- ---- ---- ---- 103.90 -6.90 110.80 1945 ---- ---- ---- ---- 106.00 -7.00 113.00 1950 ---- ---- ---- ---- 108.10 -7.20 115.30 1955 ---- ---- ---- ---- 110.30 -7.20 117.50 1960 ---- ---- ---- ---- 112.50 -7.30 119.80 1965 ---- ---- ---- ---- 114.70 -7.50 122.20 1970 ---- ---- ---- ---- 117.00 -7.50 124.50 1975 ---- ---- ---- ---- 119.30 -7.60 126.90 1980 ---- ---- ---- ---- 121.70 -7.70 129.40 1985 ---- ---- ---- ---- 124.10 -7.70 131.80 1990 ---- ---- ---- ---- 126.50 -7.90 134.40 1995 ---- ---- ---- ---- 129.00 -7.90 136.90 2000 ---- ---- ---- ---- 131.50 -8.00 139.50 2005 ---- ---- ---- ---- 134.00 -8.20 142.20 2010 ---- ---- ---- ---- 136.60 -8.20 144.80 2015 ---- ---- ---- ---- 139.30 -8.30 147.60 2020 ---- ---- ---- ---- 141.90 -8.40 150.30 2025 ---- ---- ---- ---- 144.70 -8.40 153.10 2030 ---- ---- ---- ---- 147.40 -8.50 155.90 2035 ---- ---- ---- ---- 150.20 -8.60 158.80 2040 ---- ---- ---- ---- 153.00 -8.70 161.70 2045 ---- ---- ---- ---- 155.80 -8.80 164.60 2050 ---- ---- ---- ---- 158.70 -8.90 167.60 2055 ---- ---- ---- ---- 161.60 -9.00 170.60 2060 ---- ---- ---- ---- 164.50 -9.10 173.60 2065 ---- ---- ---- ---- 167.50 -9.10 176.60 2070 ---- ---- ---- ---- 170.50 -9.20 179.70 2075 ---- ---- ---- ---- 173.60 -9.30 182.90 2080 ---- ---- ---- ---- 176.70 -9.30 186.00 2085 ---- ---- ---- ---- 179.80 -9.40 189.20 2090 ---- ---- ---- ---- 182.90 -9.50 192.40 2095 ---- ---- ---- ---- 186.10 -9.60 195.70 2100 ---- ---- ---- ---- 189.30 -9.70 199.00 2105 ---- ---- ---- ---- 192.50 -9.80 202.30 2110 ---- ---- ---- ---- 195.80 -9.80 205.60 2115 ---- ---- ---- ---- 199.10 -9.90 209.00 2120 ---- ---- ---- ---- 202.50 -9.90 212.40 2125 ---- ---- ---- ---- 205.80 -10.10 215.90 2130 ---- ---- ---- ---- 209.30 -10.10 219.40 2135 ---- ---- ---- ---- 212.70 -10.20 222.90 2140 ---- ---- ---- ---- 216.20 -10.20 226.40 2145 ---- ---- ---- ---- 219.70 -10.30 230.00 2150 ---- ---- ---- ---- 223.20 -10.40 233.60 2155 ---- ---- ---- ---- 226.70 -10.50 237.20 2160 ---- ---- ---- ---- 230.30 -10.50 240.80 2165 ---- ---- ---- ---- 233.90 -10.60 244.50 2170 ---- ---- ---- ---- 237.60 -10.60 248.20 2175 ---- ---- ---- ---- 241.30 -10.70 252.00 2180 ---- ---- ---- ---- 245.00 -10.70 255.70 2185 ---- ---- ---- ---- 248.70 -10.80 259.50 2190 ---- ---- ---- ---- 252.40 -10.90 263.30 2195 ---- ---- ---- ---- 256.20 -10.90 267.10 2200 ---- ---- ---- ---- 260.00 -11.00 271.00 2205 ---- ---- ---- ---- 263.80 -11.10 274.90 2210 ---- ---- ---- ---- 267.60 -11.20 278.80 2215 ---- ---- ---- ---- 271.50 -11.20 282.70 2220 ---- ---- ---- ---- 275.40 -11.20 286.60 2225 ---- ---- ---- ---- 279.30 -11.30 290.60 2230 ---- ---- ---- ---- 283.20 -11.30 294.50 2240 ---- ---- ---- ---- 291.10 -11.50 302.60 2250 ---- ---- ---- ---- 299.10 -11.50 310.60 2260 ---- ---- ---- ---- 307.10 -11.70 318.80 2270 ---- ---- ---- ---- 315.20 -11.80 327.00 2280 ---- ---- ---- ---- 323.40 -11.90 335.30 2290 ---- ---- ---- ---- 331.70 -11.90 343.60 2300 ---- ---- ---- ---- 340.00 -12.00 352.00 2310 ---- ---- ---- ---- 348.30 -12.20 360.50 2320 ---- ---- ---- ---- 356.70 -12.30 369.00 2325 ---- ---- ---- ---- 361.00 -12.20 373.20 2330 ---- ---- ---- ---- 365.20 -12.30 377.50 2350 ---- ---- ---- ---- 382.30 -12.40 394.70 2375 ---- ---- ---- ---- 403.90 -12.60 416.50 2400 ---- ---- ---- ---- 425.70 -12.80 438.50 2425 ---- ---- ---- ---- 447.80 -13.00 460.80 2450 ---- ---- ---- ---- 470.10 -13.20 483.30 2475 ---- ---- ---- ---- 492.60 -13.30 505.90 2500 ---- ---- ---- ---- 515.30 -13.50 528.80 2525 ---- ---- ---- ---- 538.20 -13.60 551.80 OMG JUN25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 13.50 -1.40 14.90 1525 ---- ---- ---- ---- 15.60 -1.60 17.20 1550 ---- ---- ---- ---- 18.00 -1.80 19.80 1575 ---- ---- ---- ---- 20.60 -2.10 22.70 1600 ---- ---- ---- ---- 23.60 -2.30 25.90 1625 ---- ---- ---- ---- 27.00 -2.50 29.50 1650 ---- ---- ---- ---- 30.60 -2.90 33.50 1675 ---- ---- ---- ---- 34.70 -3.10 37.80 1690 ---- ---- ---- ---- 37.30 ---- ---- 1700 ---- ---- ---- ---- 39.10 -3.40 42.50 1710 ---- ---- ---- ---- 41.00 -3.50 44.50 1720 ---- ---- ---- ---- 42.90 -3.70 46.60 1725 ---- ---- ---- ---- 43.90 -3.70 47.60 1730 ---- ---- ---- ---- 44.90 -3.80 48.70 1740 ---- ---- ---- ---- 47.00 -3.90 50.90 1750 ---- ---- ---- ---- 49.10 -4.00 53.10 1760 ---- ---- ---- ---- 51.30 -4.10 55.40 1770 ---- ---- ---- ---- 53.50 -4.30 57.80 1780 ---- ---- ---- ---- 55.80 -4.50 60.30 1790 ---- ---- ---- ---- 58.20 -4.60 62.80 1795 ---- ---- ---- ---- 59.40 -4.70 64.10 1800 ---- ---- ---- ---- 60.70 -4.70 65.40 1805 ---- ---- ---- ---- 62.00 -4.80 66.80 1810 ---- ---- ---- ---- 63.30 -4.80 68.10 1815 ---- ---- ---- ---- 64.60 -4.90 69.50 1820 ---- ---- ---- ---- 65.90 -5.10 71.00 1825 ---- ---- ---- ---- 67.30 -5.10 72.40 1830 ---- ---- ---- ---- 68.70 -5.20 73.90 1835 ---- ---- ---- ---- 70.10 -5.30 75.40 1840 ---- ---- ---- ---- 71.60 -5.30 76.90 1845 ---- ---- ---- ---- 73.00 -5.50 78.50 1850 ---- ---- ---- ---- 74.60 -5.50 80.10 1855 ---- ---- ---- ---- 76.10 -5.60 81.70 1860 ---- ---- ---- ---- 77.70 -5.60 83.30 1865 ---- ---- ---- ---- 79.30 -5.70 85.00 1870 ---- ---- ---- ---- 80.90 -5.80 86.70 1875 ---- ---- ---- ---- 82.60 -5.90 88.50 1880 ---- ---- ---- ---- 84.30 -6.00 90.30 1885 ---- ---- ---- ---- 86.00 -6.10 92.10 1890 ---- ---- ---- ---- 87.80 -6.10 93.90 1895 ---- ---- ---- ---- 89.60 -6.20 95.80 1900 ---- ---- ---- ---- 91.40 -6.30 97.70 1905 ---- ---- ---- ---- 93.30 -6.40 99.70 1910 ---- ---- ---- ---- 95.20 -6.50 101.70 1915 ---- ---- ---- ---- 97.10 -6.60 103.70 1920 ---- ---- ---- ---- 99.10 -6.60 105.70 1925 ---- ---- ---- ---- 101.10 -6.70 107.80 1930 ---- ---- ---- ---- 103.10 -6.80 109.90 1935 ---- ---- ---- ---- 105.20 -6.90 112.10 1940 ---- ---- ---- ---- 107.30 -7.00 114.30 1945 ---- ---- ---- ---- 109.40 -7.10 116.50 1950 ---- ---- ---- ---- 111.60 -7.20 118.80 1955 ---- ---- ---- ---- 113.80 -7.30 121.10 1960 ---- ---- ---- ---- 116.10 -7.30 123.40 1965 ---- ---- ---- ---- 118.30 -7.50 125.80 1970 ---- ---- ---- ---- 120.70 -7.50 128.20 1975 ---- ---- ---- ---- 123.00 -7.60 130.60 1980 ---- ---- ---- ---- 125.40 -7.70 133.10 1985 ---- ---- ---- ---- 127.80 -7.80 135.60 1990 ---- ---- ---- ---- 130.30 -7.80 138.10 1995 ---- ---- ---- ---- 132.70 -8.00 140.70 2000 ---- ---- ---- ---- 135.30 -8.00 143.30 2005 ---- ---- ---- ---- 137.80 -8.10 145.90 2010 ---- ---- ---- ---- 140.40 -8.20 148.60 2015 ---- ---- ---- ---- 143.00 -8.30 151.30 2020 ---- ---- ---- ---- 145.70 -8.30 154.00 2025 ---- ---- ---- ---- 148.40 -8.40 156.80 2030 ---- ---- ---- ---- 151.10 -8.50 159.60 2035 ---- ---- ---- ---- 153.90 -8.60 162.50 2040 ---- ---- ---- ---- 156.70 -8.70 165.40 2045 ---- ---- ---- ---- 159.50 -8.80 168.30 2050 ---- ---- ---- ---- 162.40 -8.80 171.20 2055 ---- ---- ---- ---- 165.30 -8.90 174.20 2060 ---- ---- ---- ---- 168.20 -9.00 177.20 2065 ---- ---- ---- ---- 171.10 -9.10 180.20 2070 ---- ---- ---- ---- 174.10 -9.20 183.30 2075 ---- ---- ---- ---- 177.20 -9.20 186.40 2080 ---- ---- ---- ---- 180.20 -9.30 189.50 2085 ---- ---- ---- ---- 183.30 -9.40 192.70 2090 ---- ---- ---- ---- 186.40 -9.50 195.90 2095 ---- ---- ---- ---- 189.60 -9.50 199.10 2100 ---- ---- ---- ---- 192.70 -9.60 202.30 2105 ---- ---- ---- ---- 195.90 -9.70 205.60 2110 ---- ---- ---- ---- 199.20 -9.70 208.90 2115 ---- ---- ---- ---- 202.40 -9.90 212.30 2120 ---- ---- ---- ---- 205.70 -9.90 215.60 2125 ---- ---- ---- ---- 209.10 -9.90 219.00 2130 ---- ---- ---- ---- 212.40 -10.10 222.50 2135 ---- ---- ---- ---- 215.80 -10.10 225.90 2140 ---- ---- ---- ---- 219.20 -10.20 229.40 2145 ---- ---- ---- ---- 222.60 -10.30 232.90 2150 ---- ---- ---- ---- 226.10 -10.30 236.40 2155 ---- ---- ---- ---- 229.60 -10.40 240.00 2160 ---- ---- ---- ---- 233.10 -10.50 243.60 2165 ---- ---- ---- ---- 236.70 -10.50 247.20 2170 ---- ---- ---- ---- 240.20 -10.60 250.80 2175 ---- ---- ---- ---- 243.80 -10.70 254.50 2180 ---- ---- ---- ---- 247.40 -10.70 258.10 2185 ---- ---- ---- ---- 251.10 -10.80 261.90 2190 ---- ---- ---- ---- 254.80 -10.80 265.60 2195 ---- ---- ---- ---- 258.50 -10.80 269.30 2200 ---- ---- ---- ---- 262.20 -10.90 273.10 2205 ---- ---- ---- ---- 265.90 -11.00 276.90 2210 ---- ---- ---- ---- 269.70 -11.10 280.80 2215 ---- ---- ---- ---- 273.50 -11.10 284.60 2220 ---- ---- ---- ---- 277.30 -11.20 288.50 2225 ---- ---- ---- ---- 281.10 -11.30 292.40 2230 ---- ---- ---- ---- 285.00 -11.30 296.30 2240 ---- ---- ---- ---- 292.80 -11.40 304.20 2250 ---- ---- ---- ---- 300.60 -11.50 312.10 2260 ---- ---- ---- ---- 308.60 -11.60 320.20 2270 ---- ---- ---- ---- 316.60 -11.70 328.30 2280 ---- ---- ---- ---- 324.70 -11.80 336.50 2290 ---- ---- ---- ---- 332.80 -11.90 344.70 2300 ---- ---- ---- ---- 341.10 -12.00 353.10 2310 ---- ---- ---- ---- 349.40 -12.10 361.50 2320 ---- ---- ---- ---- 357.80 -12.10 369.90 2325 ---- ---- ---- ---- 362.00 -12.20 374.20 2330 ---- ---- ---- ---- 366.20 -12.30 378.50 2350 ---- ---- ---- ---- 383.20 -12.50 395.70 2375 ---- ---- ---- ---- 404.80 -12.60 417.40 2400 ---- ---- ---- ---- 426.60 -12.80 439.40 2425 ---- ---- ---- ---- 448.70 -12.90 461.60 2450 ---- ---- ---- ---- 470.90 -13.10 484.00 2475 ---- ---- ---- ---- 493.30 -13.20 506.50 2500 ---- ---- ---- ---- 515.70 -13.50 529.20 2525 ---- ---- ---- ---- 538.40 -13.60 552.00 1600 ---- ---- ---- 5.213A 5.723 ---- ---- 1625 ---- 5.467B ---- 5.452B 5.473 +.704 4.769 1650 ---- 5.217B ---- 5.202B 5.223 +.704 4.519 1675 ---- 4.967B ---- 4.952B 4.973 +.704 4.269 1700 ---- 4.717B ---- 4.702B 4.723 +.704 4.019 1725 ---- 4.467B ---- 4.452B 4.473 +.704 3.769 1750 ---- 4.219B 3.516A 4.202B 4.223 +.704 3.519 1775 ---- 3.969B 3.213A 3.952B 3.973 +.704 3.269 1800 ---- 3.719B 2.961A 3.702B 3.723 +.704 3.019 1825 ---- 3.469B 2.718A 3.452B 3.473 +.704 2.769 1850 ---- 3.219B 2.466A 3.202B 3.223 +.704 2.519 1875 ---- 2.969B 2.214A 2.952B 2.973 +.703 2.270 1900 ---- 2.719B 1.970A 2.709B 2.723 +.701 2.022 1925 ---- 2.514B 1.727A 2.514B 2.473 +.699 1.774 1950 ---- 2.268B 1.474A 2.268B 2.224 +.695 1.529 1975 ---- 2.016B 1.236A 2.016B 1.974 +.687 1.287 2000 ---- 1.764B 1.001A 1.764B 1.724 +.673 1.051 2005 ---- ---- ---- .949A 1.674 ---- ---- 2010 ---- ---- ---- .897A 1.624 ---- ---- 2015 ---- 1.617B .858A 1.617B 1.574 +.660 .914 2020 ---- 1.568B .812A 1.568B 1.524 +.655 .869 2025 ---- 1.519B .769A 1.519B 1.474 +.649 .825 2030 ---- 1.463B .727A 1.463B 1.425 +.644 .781 2035 ---- 1.414B .685A 1.414B 1.375 +.637 .738 2040 ---- 1.365B .644A 1.365B 1.326 +.630 .696 2045 ---- 1.320B .599A 1.320B 1.276 +.621 .655 2050 .661 1.264B .554A .616A 1.227 +.611 1 .616 2055 ---- 1.216B .527A 1.216B 1.178 +.601 .577 2060 ---- 1.168B .479A 1.168B 1.128 +.588 .540 2065 ---- 1.120B .447A 1.120B 1.080 +.576 .504 2070 ---- 1.072B .415A 1.072B 1.031 +.561 .470 2075 ---- 1.016B .383A 1.016B .982 +.546 .436 2080 ---- .968B .351A .968B .934 +.530 .404 2085 .749 .920B .322A .920B .886 +.513 1 .373 2090 ---- .872B .288A .872B .838 +.495 .343 1 2 2095 ---- .824B .271A .824B .791 +.476 .315 2 2100 ---- .776B .237A .776B .744 +.456 .288 1 13 2105 ---- .731B .220A .730B .698 +.436 .262 2 2 2110 ---- .685B .198A .684B .653 +.415 .238 1 1 2115 ---- .642B .175A .639B .608 +.392 .216 2120 .443 .598B .158A .598B .564 +.369 2 .195 1 1 2125 .328 .555B .140A .555B .521 +.346 1 .175 1 18 2130 ---- .512B .124A .511B .480 +.322 .158 2135 .128 .469B .109A .109A .439 +.297 4 .142 2 2 2140 ---- .430B .096A .430B .400 +.273 .127 9 9 2145 .092 .391B .085A .085A .363 +.249 1 .114 1 3 2150 ---- .354B .074A .354B .328 +.226 .102 14 37 2155 ---- .319B .065A .319B .294 +.203 .091 3 2160 .234 .294 .057A .234A .262 +.180 13 .082 1 2 2165 ---- .256B .050A .256B .233 +.160 .073 2 2170 .124 .229 .043A .207 .205 +.140 12 .065 2175 .105 .201B .038A .051A .180 +.122 2 .058 4 2180 ---- .178B .033A .178B .157 +.106 .051 4 2185 ---- .158B .029A .158B .137 +.092 .045 2 2 2190 .031 .137B .025A .137B .118 +.078 1 .040 1 6 2195 ---- .120B .022A .120B .102 +.067 .035 2200 .098 .104B .020A .076A .087 +.056 29 .031 3 2205 .050 .090B .017A .058 .075 +.047 4 .028 2210 .035 .078B .015A .078B .064 +.039 2 .025 4 2215 .035 .067B .013A .040 .054 +.032 10 .022 11 11 2220 ---- .057B .011A .057B .046 +.026 .020 5 2225 ---- .049B .013A .049B .039 +.021 .018 5 2230 .018 .042B .011A .029A .033 +.017 5 .016 2235 ---- .036B .011A .011A .028 +.013 .015 9 2240 .020 .030B .012A .020 .024 +.011 5 .013 5 2245 ---- .026B .011A .026B .020 +.008 .012 10 2250 ---- .022B .010A .022B .017 +.006 .011 1 2255 ---- .019B ---- .019B .014 +.004 .010 2260 .012 .016B .012 .013B .011 +.002 10 .009 11 2265 .010 .014B .008A .010A .009 .000 14 .009 5 2270 .009 .011B .009 .009 .008 .000 4 .008 20 2275 ---- .010B ---- .010B .006 -.001 .007 2280 ---- .008B ---- .008B .005 -.002 .007 4 2285 ---- ---- ---- ---- .004 -.002 .006 2290 ---- ---- ---- ---- .003 -.003 .006 2295 ---- ---- ---- ---- .003 -.002 .005 2300 ---- ---- ---- ---- .002 -.003 .005 56 2305 ---- ---- ---- ---- .002 -.003 .005 6 2310 ---- ---- ---- ---- .001 -.003 .004 2315 ---- ---- ---- ---- .001 -.003 .004 2320 ---- ---- ---- ---- .001 -.003 .004 2325 ---- ---- ---- ---- .001 -.002 .003 5 2330 ---- ---- ---- ---- .001 -.002 .003 6 2335 ---- ---- ---- ---- .001 -.002 .003 1 2340 ---- ---- ---- ---- .001 -.002 .003 2345 ---- ---- ---- ---- .001 -.002 .003 4 2350 ---- ---- ---- ---- .001 -.001 .002 9 2355 ---- ---- ---- ---- .001 -.001 .002 5 2360 ---- ---- ---- ---- .001 -.001 .002 8 2365 ---- ---- ---- ---- .001 -.001 .002 3 2370 ---- ---- ---- ---- .001 -.001 .002 2375 ---- ---- ---- ---- .001 -.001 .002 2380 ---- ---- ---- ---- .001 -.001 .002 4 2385 ---- ---- ---- ---- .001 -.001 .002 2 2390 ---- ---- ---- ---- .001 -.001 .002 4 2395 ---- ---- ---- ---- .001 .000 .001 4 2400 ---- ---- ---- ---- .001 .000 .001 7 2405 ---- ---- ---- ---- .001 .000 .001 2410 ---- ---- ---- ---- .001 .000 .001 3 2415 ---- ---- ---- ---- .001 .000 .001 2420 ---- ---- ---- ---- .001 .000 .001 16 2425 ---- ---- ---- ---- .001 .000 .001 1 2430 ---- ---- ---- ---- .001 .000 .001 2 2435 ---- ---- ---- ---- .001 .000 .001 2440 ---- ---- ---- ---- .001 .000 .001 2445 ---- ---- ---- ---- .001 .000 .001 5 2450 ---- ---- ---- ---- .001 .000 .001 2 2455 ---- ---- ---- ---- .001 .000 .001 7 2460 ---- ---- ---- ---- .001 .000 .001 10 2465 ---- ---- ---- ---- .001 .000 .001 6 2470 ---- ---- ---- ---- .001 .000 .001 2475 ---- ---- ---- ---- .001 .000 .001 17 2480 ---- ---- ---- ---- .001 .000 .001 15 2485 ---- ---- ---- ---- .001 .000 .001 7 2500 ---- ---- ---- ---- .001 .000 .001 5 2525 ---- ---- ---- ---- .001 .000 .001 6 2550 ---- ---- ---- ---- .001 .000 .001 7 2575 ---- ---- ---- ---- .001 .000 .001 4 2600 ---- ---- ---- ---- .001 .000 .001 2625 ---- ---- ---- ---- .001 .000 .001 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 2875 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option CALL 1100 ---- ---- ---- 10.200A 10.723 ---- ---- 1125 ---- 10.484B ---- 10.477B 10.473 +.704 9.769 1150 ---- 10.235B ---- 10.227B 10.223 +.704 9.519 1175 ---- 9.985B ---- 9.977B 9.973 +.704 9.269 1200 ---- 9.735B ---- 9.727B 9.723 +.704 9.019 1225 ---- 9.485B ---- 9.477B 9.473 +.704 8.769 1250 ---- 9.235B ---- 9.227B 9.223 +.704 8.519 1275 ---- 8.985B ---- 8.975B 8.973 +.704 8.269 1300 ---- 8.735B ---- 8.725B 8.723 +.704 8.019 1325 ---- 8.485B ---- 8.474B 8.473 +.704 7.769 1350 ---- 8.235B ---- 8.228B 8.223 +.704 7.519 1375 ---- 7.985B ---- 7.978B 7.973 +.704 7.269 1400 ---- 7.738B ---- 7.728B 7.723 +.704 7.019 1425 ---- 7.488B ---- 7.478B 7.473 +.704 6.769 1450 ---- 7.238B ---- 7.225B 7.223 +.704 6.519 1475 ---- 6.988B ---- 6.975B 6.973 +.704 6.269 1500 ---- 6.738B ---- 6.725B 6.723 +.704 6.019 1525 ---- 6.488B ---- 6.475B 6.473 +.704 5.769 1550 ---- 6.236B ---- 6.226B 6.223 +.704 5.519 1575 ---- 5.989B ---- 5.976B 5.973 +.703 5.270 1600 ---- 5.739B ---- 5.726B 5.723 +.703 5.020 1625 ---- 5.489B ---- 5.476B 5.473 +.702 4.771 1650 ---- 5.239B ---- 5.226B 5.224 +.702 4.522 1675 ---- 4.990B ---- 4.977B 4.974 +.700 4.274 1700 ---- 4.740B ---- 4.727B 4.725 +.699 4.026 1725 ---- 4.491B ---- 4.478B 4.476 +.698 3.778 1750 ---- 4.242B ---- 4.229B 4.228 +.697 3.531 1775 ---- 3.993B ---- 3.980B 3.980 +.695 3.285 1800 ---- 3.745B ---- 3.731B 3.732 +.692 3.040 1825 ---- 3.499B ---- 3.486B 3.485 +.688 2.797 1850 ---- 3.251B 2.504A 3.242B 3.239 +.683 2.556 1875 ---- 3.007B 2.264A 2.995B 2.994 +.676 2.318 1900 ---- 2.777B 2.032A 2.777B 2.750 +.665 2.085 3 1905 ---- ---- ---- 2.047A 2.702 ---- ---- 1910 ---- ---- ---- 2.001A 2.653 ---- ---- 1915 ---- 2.619B ---- 2.611B 2.605 +.658 1.947 1920 ---- 2.573B ---- 2.573B 2.557 +.655 1.902 1925 ---- 2.550B 1.808A 2.550B 2.509 +.652 1.857 1 1930 ---- 2.475B ---- 2.468B 2.461 +.649 1.812 1935 ---- 2.428B ---- 2.428B 2.413 +.645 1.768 1940 ---- 2.382B ---- 2.382B 2.366 +.642 1.724 1945 ---- 2.333B ---- 2.325B 2.318 +.638 1.680 1950 ---- 2.310B 1.591A 2.310B 2.271 +.634 1.637 191 1955 ---- 2.231B ---- 2.231B 2.224 +.630 1.594 1960 ---- 2.193B ---- 2.193B 2.177 +.625 1.552 1965 ---- 2.144B ---- 2.138B 2.130 +.620 1.510 1970 ---- 2.092B ---- 2.092B 2.083 +.615 1.468 1975 1.425 2.072B 1.385A 2.072B 2.037 +.610 2 1.427 20 1980 ---- 2.005B ---- 2.000B 1.991 +.605 1.386 1985 ---- 1.960B ---- 1.960B 1.945 +.599 1.346 1990 ---- 1.909B ---- 1.909B 1.899 +.593 1.306 1995 ---- 1.868B ---- 1.864B 1.854 +.587 1.267 2000 1.721 1.848B 1.187A 1.756A 1.809 +.581 5 1.228 69 2005 ---- 1.779B ---- 1.779B 1.764 +.574 1.190 2010 ---- 1.739B ---- 1.736B 1.720 +.567 1.153 2015 ---- 1.695B ---- 1.692B 1.676 +.560 1.116 2020 ---- 1.651B ---- 1.648B 1.633 +.553 1.080 2025 1.439 1.625B 1.007A 1.539A 1.589 +.545 4 1.044 6 2030 ---- 1.564B ---- 1.562B 1.546 +.537 1.009 2035 ---- 1.521B ---- 1.519B 1.504 +.529 .975 2040 ---- 1.478B ---- 1.477B 1.462 +.521 .941 2045 ---- 1.436B ---- 1.435B 1.421 +.513 .908 2050 1.353 1.415B .845A 1.335A 1.380 +.504 1 .876 4 2055 ---- 1.355B ---- 1.353B 1.339 +.495 .844 1 2060 ---- 1.314B ---- 1.313B 1.299 +.485 .814 2065 ---- 1.274B .756A .756A 1.260 +.477 .783 2070 ---- 1.235B .719A 1.234B 1.221 +.467 .754 1 2075 1.047 1.212B .692A 1.212B 1.183 +.458 3 .725 8 10 2080 .714 1.172B .665A 1.172B 1.145 +.448 2 .697 2085 .683 1.134B .638A .675A 1.108 +.438 1 .670 2 3 2090 ---- 1.098B .620A 1.097B 1.071 +.428 .643 11 17 2095 ---- 1.060B .593A 1.060B 1.035 +.417 .618 5 3 2100 .585 1.025B .566A 1.024B 1.000 +.408 34 .592 32 44 2105 .706 .990B .548A .989B .965 +.397 6 .568 2 3 2110 .553 .956B .521A .541A .931 +.387 7 .544 1 7 2115 .529 .922B .503A .922B .898 +.377 2 .521 1 7 2120 .502 .889B .476A .888B .865 +.366 2 .499 2 62 2125 .465 .857B .458A .857B .833 +.355 84 .478 4 77 2130 .500 .826B .440A .638A .802 +.345 7 .457 11 21 2135 .431 .794B .422A .794B .772 +.335 2 .437 23 26 2140 .727 .766B .403A .766B .742 +.325 2 .417 8 46 2145 .650 .737B .384A .737B .713 +.314 34 .399 2 86 2150 .428 .709B .360 .694B .685 +.304 257 .381 38 267 2155 .393 .681B .349A .681B .657 +.294 12 .363 2 20 2160 .380 .654B .332A .649B .631 +.284 12 .347 2 21 2165 .363 .627B .316A .579A .605 +.274 11 .331 6 2170 .312 .602B .302A .571B .579 +.264 17 .315 15 2175 .374 .577B .288A .539B .555 +.254 94 .301 26 64 2180 .284 .555B .275A .507A .531 +.244 13 .287 27 21 2185 .529 .532B .262A .485A .508 +.235 4 .273 7 5 2190 .340 .510B .249A .510B .486 +.226 7 .260 3 16 2195 .374 .488B .237A .488B .465 +.217 8 .248 2 256 2200 .259 .470 .226A .410 .444 +.208 291 .236 154 207 2205 .385 .447B .215A .447B .424 +.199 18 .225 4 19 2210 ---- .427B .204A .427B .405 +.191 .214 8 16 2215 ---- .408B .194A .408B .387 +.183 .204 9 23 2220 .228 .390B .185A .390B .369 +.175 12 .194 8 28 2225 .292 .372B .176A .367B .352 +.167 177 .185 68 67 2230 .182 .355B .167A .355B .335 +.159 29 .176 12 25 2235 .307 .340B .159A .340B .320 +.152 4 .168 32 2240 .206 .323B .151A .284A .305 +.145 30 .160 24 47 2245 ---- .309B .143A .309B .290 +.138 .152 19 2250 .168 .294B .137A .261A .276 +.131 327 .145 29 530 2255 .264 .280B .130A .248A .263 +.125 4 .138 2 8 2260 .257 .267B .124A .236A .251 +.119 20 .132 5 332 2265 .200 .255B .118A .144A .238 +.112 6 .126 11 57 2270 .130 .242B .111A .136A .227 +.107 11 .120 10 2275 .113 .231B .106A .231B .216 +.102 124 .114 22 196 2280 .217 .219B .101A .212B .206 +.097 5 .109 3 21 2285 .190 .209B .096A .209B .196 +.092 9 .104 2 12 2290 ---- .199B .092A .199B .186 +.087 .099 84 2295 .092 .189B .087A .165A .177 +.082 10 .095 11 2300 .101 .180B .082A .157A .168 +.078 247 .090 31 515 2305 .139 .172B .079A .172B .160 +.074 10 .086 13 2310 .129 .163B .075A .091A .152 +.070 8 .082 49 2315 .126 .154B .072A .134A .145 +.066 11 .079 24 2320 .080 .147B .068A .147B .138 +.063 13 .075 22 59 2325 .065 .141 .065 .121A .131 +.059 228 .072 11 667 2330 ---- .134B .062A .134B .125 +.057 75 .068 5 185 2335 .059 .127B .059 .127B .119 +.054 6 .065 33 2340 .068 .121B .057A .121B .113 +.051 12 .062 1 54 2345 ---- .115B .054A .115B .108 +.048 .060 4 108 2350 .084 .110B .051A .095A .102 +.045 261 .057 104 433 2355 .079 .104B .049A .104B .097 +.043 8 .054 67 2360 .074 .100B .047A .086A .093 +.041 10 .052 5 87 2365 ---- .094B .045A .094B .088 +.038 .050 58 2370 .056 .090B .043A .078A .084 +.037 19 .047 5 20 2375 .065 .086B .041A .082B .080 +.035 59 .045 52 270 2380 .051 .082B .039A .070A .076 +.033 17 .043 29 2385 ---- .077B .037A .077B .073 +.032 .041 100 2390 .068 .074B .036A .074B .069 +.030 9 .039 81 2395 .043 .070B .034A .070B .066 +.028 6 .038 79 2400 .042 .068B .033A .068B .063 +.027 238 .036 2 599 2405 .039 .064B .031A .055A .060 +.026 7 .034 106 2410 ---- .061B .030A .061B .057 +.024 .033 30 2415 ---- .058B .028A .058B .054 +.023 .031 4 48 2420 ---- .056B .027A .056B .052 +.022 .030 47 2425 .029 .053B .025 .053B .050 +.021 11 .029 270 2430 .030 .050B .025A .043 .047 +.020 10 .027 34 2435 .039 .048B .024A .039 .045 +.019 4 .026 149 2440 ---- .046B .023A .046B .043 +.018 .025 7 2445 ---- .044B .022A .044B .041 +.017 .024 30 2450 .024 .042B .021A .021A .039 +.016 30 .023 1 347 2455 ---- .040B .020A .040B .038 +.016 .022 55 2460 ---- .038B .020A .038B .036 +.015 .021 33 2465 ---- .037B .019A .036B .034 +.014 .020 38 2470 ---- .035B .018A .035B .033 +.014 .019 105 2475 ---- .033B .018A .033B .031 +.012 47 .019 53 113 2480 .030 .032B .017A .027 .030 +.012 15 .018 29 2485 ---- .030B .016A .030B .029 +.012 .017 25 2490 ---- .029B .016A .029B .028 +.011 .017 12 2495 ---- .028B .015A .028B .026 +.010 .016 26 2500 .018 .027 .015A .024A .025 +.010 297 .015 25 513 2505 ---- .025B .014A .025B .024 +.009 .015 26 2510 ---- .024B ---- .024B .023 +.009 8 .014 50 2515 ---- .024B .013A .023B .022 +.008 .014 37 2520 ---- .022B ---- .022B .021 +.008 .013 79 2525 ---- .021B .012A .012A .020 +.007 .013 9 148 2530 ---- .020B .012A .012A .020 +.007 2 .013 45 2535 ---- .019B ---- .019B .019 +.007 .012 36 2540 ---- .019B ---- .018B .018 +.006 .012 38 2545 ---- .017B ---- .017B .017 +.006 .011 57 2550 .010 .017B .010 .016B .016 +.005 6 .011 1 366 2555 ---- .016B .010A .010A .016 +.005 .011 8 2560 ---- .015B ---- .015B .015 +.005 .010 159 2565 ---- .015B .009A .009A .014 +.004 .010 40 2570 ---- .014B .009A .009A .014 +.004 .010 1 10 2575 ---- .013B .009A .009A .013 +.003 .010 220 2580 ---- .013B ---- .012B .013 +.004 .009 1 37 2585 ---- .012B .008A .008A .012 +.003 .009 11 2590 ---- .011B .008A .008A .012 +.003 .009 21 2595 ---- .011B .008A .008A .011 +.002 .009 23 2600 .009 .010B .009 .010B .011 +.003 8 .008 937 2605 ---- .010B .007A .007A .010 +.002 .008 44 2610 ---- .009B .007A .007A .010 +.002 .008 12 2615 ---- .009B .007A .007A .010 +.002 .008 15 2620 ---- ---- .007A .007A .009 +.001 .008 15 2625 ---- .008B ---- .008B .009 +.002 8 .007 87 2630 ---- .008B .006A .006A .008 +.001 .007 16 2635 ---- ---- .006A .006A .008 +.001 .007 18 2640 ---- ---- .006A .006A .008 +.001 .007 26 2645 ---- ---- .006A .006A .008 +.001 .007 18 2650 ---- .008B ---- .008B .007 +.001 .006 133 2655 ---- ---- ---- ---- .007 +.001 .006 12 2660 ---- ---- ---- ---- .007 +.001 .006 31 30 2665 ---- ---- .005A .005A .007 +.001 .006 47 2670 ---- ---- .005A .005A .006 .000 .006 52 2675 ---- ---- .005A .005A .006 .000 3 .006 52 2680 ---- ---- .005A .005A .006 .000 .006 24 2685 ---- ---- .005A .005A .006 .000 .006 23 2700 ---- ---- ---- ---- .005 .000 35 .005 238 2725 ---- ---- .004A .004A .005 .000 .005 1 80 2750 ---- ---- ---- ---- .004 .000 .004 87 2775 ---- ---- ---- ---- .004 .000 .004 59 2800 ---- ---- ---- ---- .003 -.001 .004 713 2825 ---- ---- ---- ---- .003 .000 .003 118 2850 ---- ---- ---- ---- .003 .000 .003 179 2875 ---- ---- ---- ---- .003 .000 .003 4 35 2900 .002 .002 .002 .002 .002 -.001 11 .003 144 2925 ---- ---- ---- ---- .002 .000 .002 125 2950 ---- ---- ---- ---- .002 .000 .002 24 2975 ---- ---- ---- ---- .002 .000 .002 75 3000 ---- ---- ---- ---- .002 .000 .002 273 3025 ---- ---- ---- ---- .002 .000 .002 1 18 3050 ---- ---- ---- ---- .002 .000 .002 97 3075 ---- ---- ---- ---- .002 .000 .002 30 3100 ---- ---- ---- ---- .002 .000 .002 704 3125 ---- ---- ---- ---- .002 .000 .002 23 3150 ---- ---- ---- ---- .002 .000 .002 66 3175 ---- ---- ---- ---- .002 .000 .002 33 3200 .002 .002 .002 .002 .002 +.001 14 .001 307 3225 .002 .002 .002 .002 .002 +.001 3 .001 26 3250 .002 .002 .002 .002 .002 +.001 54 .001 165 3275 ---- ---- ---- ---- .002 +.001 .001 24 3300 ---- ---- ---- ---- .002 +.001 .001 83 3325 .002 .002 .002 .002 .001 .000 8 .001 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 1 .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 ---- 14.468B ---- 14.451B 14.473 +.704 13.769 750 ---- 14.218B ---- 14.201B 14.223 +.704 13.519 775 ---- 13.969B ---- 13.951B 13.973 +.704 13.269 800 ---- 13.737B ---- 13.737B 13.723 +.704 13.019 1 1 825 ---- 13.469B ---- 13.452B 13.473 +.704 12.769 850 ---- 13.220B ---- 13.205B 13.223 +.704 12.519 875 ---- 12.970B ---- 12.953B 12.973 +.704 12.269 900 ---- 12.720B ---- 12.703B 12.723 +.704 12.019 925 ---- 12.470B ---- 12.453B 12.473 +.704 11.769 950 ---- 12.221B ---- 12.204B 12.223 +.704 11.519 975 ---- 11.971B ---- 11.954B 11.973 +.704 11.269 1000 ---- 11.721B ---- 11.704B 11.723 +.704 11.019 1025 ---- 11.472B ---- 11.454B 11.473 +.704 10.769 1050 ---- 11.222B ---- 11.205B 11.223 +.704 10.519 1075 ---- 10.972B ---- 10.955B 10.973 +.704 10.269 1100 ---- 10.723B ---- 10.705B 10.723 +.704 10.019 1125 ---- 10.473B ---- 10.456B 10.473 +.704 9.769 1150 ---- 10.223B ---- 10.206B 10.223 +.704 9.519 1175 ---- 9.973B ---- 9.956B 9.973 +.704 9.269 1200 ---- 9.724B ---- 9.707B 9.723 +.704 9.019 1225 ---- 9.472B ---- 9.457B 9.473 +.704 8.769 1250 ---- 9.224B ---- 9.207B 9.223 +.704 8.519 1275 ---- 8.975B ---- 8.957B 8.973 +.704 8.269 1300 ---- 8.723B ---- 8.708B 8.723 +.704 8.019 1325 ---- 8.475B ---- 8.458B 8.473 +.704 7.769 1350 ---- 8.226B ---- 8.208B 8.223 +.704 7.519 1375 ---- 7.974B ---- 7.959B 7.973 +.704 7.269 1400 ---- 7.726B ---- 7.709B 7.723 +.704 7.019 1425 ---- 7.477B ---- 7.459B 7.473 +.704 6.769 1450 ---- 7.224B ---- 7.210B 7.223 +.704 6.519 1475 ---- 6.977B ---- 6.960B 6.973 +.704 6.269 1500 ---- 6.728B ---- 6.710B 6.723 +.704 6.019 1525 ---- 6.478B ---- 6.461B 6.473 +.703 5.770 1550 ---- 6.228B ---- 6.221B 6.223 +.702 5.521 1575 ---- 5.979B ---- 5.971B 5.973 +.701 5.272 1600 ---- 5.729B ---- 5.722B 5.724 +.700 5.024 1625 ---- 5.481B ---- 5.473B 5.475 +.697 4.778 1650 ---- 5.232B ---- 5.212B 5.226 +.694 4.532 1675 ---- 4.985B ---- 4.964B 4.979 +.692 4.287 1700 ---- 4.739B ---- 4.717B 4.732 +.689 4.043 1725 ---- 4.493B ---- 4.472B 4.487 +.685 3.802 1750 ---- 4.248B 3.512A 4.228B 4.242 +.680 3.562 1775 ---- 4.021B 3.272A 4.021B 3.999 +.674 3.325 3 1800 ---- 3.765B 3.042A 3.752B 3.758 +.667 3.091 1825 ---- 3.556B 2.817A 3.556B 3.519 +.658 2.861 1850 ---- 3.318B 2.591A 3.318B 3.283 +.647 2.636 25 1875 ---- 3.087B 2.367A 3.087B 3.050 +.634 2.416 1 31 1900 2.393 2.856B 2.159A 2.159A 2.821 +.618 1 2.203 117 1905 ---- ---- ---- 2.175A 2.776 ---- ---- 1910 ---- ---- ---- 2.131A 2.731 ---- ---- 1915 ---- 2.693B ---- 2.679B 2.686 +.607 2.079 1920 ---- 2.648B ---- 2.641B 2.641 +.602 2.039 1925 2.511 2.632B 1.959A 2.632B 2.597 +.599 2 1.998 1 7 1930 ---- 2.561B ---- 2.561B 2.553 +.595 1.958 1935 ---- 2.518B ---- 2.518B 2.509 +.590 1.919 1940 ---- 2.479B ---- 2.475B 2.465 +.586 1.879 1945 ---- 2.430B ---- 2.430B 2.422 +.581 1.841 1950 2.319 2.409B 1.760A 2.409B 2.378 +.576 4 1.802 5 1955 ---- 2.346B ---- 2.346B 2.336 +.572 1.764 1960 ---- 2.305B ---- 2.299B 2.293 +.567 1.726 1965 ---- 2.263B ---- 2.261B 2.251 +.562 1.689 1970 ---- 2.221B ---- 2.219B 2.209 +.556 1.653 1975 2.183 2.201B 1.579A 2.201B 2.167 +.551 1 1.616 2 1980 ---- 2.136B ---- 2.136B 2.125 +.545 1.580 1985 ---- 2.095B ---- 2.095B 2.084 +.539 1.545 1990 ---- 2.054B ---- 2.054B 2.044 +.534 1.510 1995 ---- 2.010B ---- 2.010B 2.003 +.528 1.475 2000 ---- 1.993B 1.409A 1.993B 1.963 +.522 1 1.441 112 2005 ---- 1.932B ---- 1.929B 1.924 +.516 1.408 2010 ---- 1.893B ---- 1.893B 1.885 +.510 1.375 2015 ---- 1.853B ---- 1.847B 1.846 +.504 1.342 2020 ---- 1.814B ---- 1.808B 1.807 +.497 1.310 2025 ---- 1.800B 1.249A 1.800B 1.769 +.491 1.278 2 2030 ---- 1.737B ---- 1.733B 1.732 +.485 1.247 2035 ---- 1.699B ---- 1.695B 1.694 +.478 1.216 2040 ---- 1.662B ---- 1.657B 1.658 +.472 1.186 2045 ---- 1.624B ---- 1.620B 1.621 +.465 1.156 2050 1.116 1.612B 1.100A 1.612B 1.585 +.458 4 1.127 9 7 2055 ---- 1.575B 1.069A 1.575B 1.550 +.452 1.098 2 2060 ---- 1.540B 1.039A 1.540B 1.514 +.444 1.070 2065 1.463 1.505B 1.009A 1.442A 1.480 +.438 1 1.042 2070 1.430 1.471B .989A 1.465B 1.446 +.431 1 1.015 2075 ---- 1.440B .959A 1.440B 1.412 +.424 .988 4 2080 ---- 1.404B .930A 1.404B 1.378 +.416 .962 2085 ---- 1.371B .909A 1.371B 1.346 +.410 .936 2090 ---- 1.338B .880A 1.338B 1.313 +.402 .911 2095 ---- 1.306B .859A 1.305B 1.281 +.394 .887 28 2100 .937 1.274B .839A 1.215A 1.250 +.388 38 .862 33 97 2105 ---- 1.244B .810A 1.244B 1.219 +.380 9 .839 10 32 2110 .793 1.213B .789A 1.204B 1.188 +.373 2 .815 2 24 2115 ---- 1.183B .769A 1.183B 1.158 +.365 1 .793 13 13 2120 ---- 1.153B .749A 1.153B 1.129 +.358 .771 61 2125 ---- 1.125B .729A 1.125B 1.100 +.351 .749 5 269 2130 ---- 1.096B .709A 1.096B 1.071 +.343 .728 5 9 2135 ---- 1.069B .689A 1.069B 1.043 +.336 1 .707 27 2140 1.024 1.041B .669A 1.041B 1.016 +.329 6 .687 30 2145 .710 1.014B .649A .746A .989 +.322 15 .667 125 2150 .700 .988B .629A .935A .962 +.314 78 .648 28 106 2155 ---- .963B .609A .963B .936 +.307 .629 6 2160 .775 .936B .590A .686A .911 +.300 38 .611 1 35 2165 ---- .911B .579A .911B .886 +.293 .593 2170 ---- .888B .559A .888B .862 +.287 .575 2 2175 ---- .864B .540A .864B .838 +.280 .558 97 2180 ---- .841B .529A .841B .815 +.273 1 .542 11 2185 ---- .818B .509A .818B .792 +.266 .526 10 2190 ---- .797B .499A .797B .770 +.260 .510 2195 ---- .774B .478A .774B .748 +.253 .495 1 2200 .559 .753B .463A .712B .727 +.247 205 .480 28 551 2205 .519 .731B .449A .514A .706 +.240 2 .466 2 2210 ---- .711B .436A .711B .686 +.234 .452 10 25 2215 ---- .691B .423A .691B .666 +.228 .438 10 10 2220 .469 .671B .410 .665B .647 +.222 74 .425 4 46 2225 .401 .652B .399A .646B .629 +.217 41 .412 3 54 2230 ---- .635B .387A .635B .610 +.210 .400 1 4 2235 .432 .616B .375A .428A .593 +.205 1 .388 7 2240 ---- .598B .364A .598B .575 +.199 5 .376 3 8 2245 .432 .581B .353A .581B .559 +.194 22 .365 14 2250 .497 .565B .342A .558B .542 +.188 325 .354 355 569 2255 ---- .548B .332A .548B .526 +.183 .343 7 2260 .508 .533B .322A .495A .511 +.179 17 .332 5 8 2265 ---- .517B .313A .517B .496 +.174 .322 10 2270 ---- .502B .304A .502B .481 +.168 .313 1 2275 .321 .488B .294A .488B .467 +.164 11 .303 15 238 2280 ---- .473B .286A .473B .453 +.159 .294 12 2285 ---- .459B .277A .459B .440 +.155 .285 21 2290 ---- .445B .269A .445B .427 +.150 .277 1 30 2295 .277 .433B .261A .262A .414 +.146 3 .268 25 2300 .282 .420B .243 .341A .402 +.142 198 .260 243 1699 2305 ---- .408B .245A .408B .390 +.137 .253 7 3 2310 ---- .396B .238A .396B .378 +.133 1 .245 1 47 2315 .245 .384B .231A .231A .367 +.129 4 .238 81 2320 ---- .373B .224A .373B .356 +.125 202 .231 26 115 2325 .339 .362B .217A .362B .345 +.121 1 .224 284 2330 ---- .351B .211A .351B .335 +.118 .217 42 2335 .245 .341B .205A .341B .325 +.114 10 .211 15 2340 ---- .331B .199A .331B .316 +.111 5 .205 22 2345 .201 .321B .193A .193A .306 +.107 1 .199 4 2350 .271 .312B .187A .284A .297 +.104 194 .193 143 615 2355 ---- .303B .182A .303B .288 +.101 .187 10 39 2360 .244 .294B .176A .294B .280 +.098 1 .182 23 28 2365 ---- .285B .172A .285B .272 +.095 .177 1 11 2370 .257 .277B .167A .189A .264 +.092 1 .172 19 2375 ---- .269B .162A .269B .256 +.089 .167 19 192 2380 ---- .261B .157A .261B .249 +.087 .162 22 2385 ---- .253B .153A .253B .241 +.083 .158 66 2390 .225 .246B .149A .246B .234 +.081 7 .153 18 2395 ---- .239B .144A .239B .228 +.079 .149 1 22 2400 .164 .233B .138 .210A .221 +.076 331 .145 188 1432 2405 ---- .225B .136A .225B .215 +.074 2 .141 53 2410 ---- .219B .132A .219B .208 +.071 .137 20 2415 .195 .213B .129A .213B .203 +.070 15 .133 11 2420 .192 .207B .125A .142A .197 +.068 1 .129 15 2425 .189 .201B .121A .181A .191 +.065 1 .126 102 2430 ---- .196B .118A .196B .186 +.064 .122 14 2435 ---- .190B .115A .190B .181 +.062 .119 7 2440 ---- .185B .112A .185B .176 +.060 5 .116 16 2445 ---- .179B .109A .179B .171 +.058 .113 1 39 2450 ---- .174B .105A .174B .166 +.056 1 .110 28 377 2455 .159 .169B .103A .153A .162 +.055 1 .107 17 2460 ---- .165B .100A .165B .157 +.053 .104 7 22 2465 ---- .160B .097A .160B .153 +.051 .102 1 131 2470 ---- .156B .095A .156B .149 +.050 .099 24 2475 ---- .152B .092A .152B .145 +.049 1 .096 12 218 2480 ---- .148B .090A .148B .141 +.047 .094 20 2485 ---- .144B .088A .144B .137 +.045 .092 24 2490 ---- .140B .085A .140B .134 +.045 .089 18 2495 ---- .136B .083A .136B .130 +.043 .087 5 2500 .092 .133B .080A .123B .127 +.042 457 .085 234 2748 2505 ---- .129B .079A .129B .124 +.041 .083 75 2510 ---- .126B .077A .126B .121 +.040 .081 13 2515 ---- .123B .075A .123B .118 +.039 .079 59 2520 ---- .120B .073A .120B .115 +.038 1 .077 17 2525 .102 .118 .071A .106A .112 +.037 24 .075 2 144 2530 ---- .114B .069A .114B .109 +.036 .073 13 2535 ---- .113B .068A .113B .107 +.036 .071 1 8 2540 ---- .109B .066A .109B .104 +.034 .070 27 2545 .103 .106B .065A .104B .102 +.034 1 .068 16 2550 .091 .103B .062A .103B .099 +.032 3 .067 2 593 2555 ---- .101B .062A .101B .097 +.032 .065 3 11 2560 ---- .099B .060A .099B .094 +.030 .064 3 23 2565 ---- .095B .059A .095B .092 +.030 .062 3 49 2570 ---- .093B .057A .093B .090 +.029 .061 47 2575 ---- .091B .056A .091B .088 +.029 .059 244 2580 ---- .089B .055A .089B .086 +.028 .058 2 27 2585 ---- .086B .053A .086B .084 +.027 .057 22 2590 ---- .084B .052A .084B .082 +.027 .055 18 2595 ---- .082B .051A .082B .080 +.026 .054 12 2600 .057 .081B .050A .067A .078 +.025 37 .053 6 783 2605 ---- .079B .049A .079B .077 +.025 .052 17 2610 ---- .077B .048A .077B .075 +.024 .051 5 2615 ---- .075B .048A .075B .073 +.023 .050 13 2620 ---- .073B .047A .073B .072 +.023 .049 2 2625 ---- .072B .046A .072B .070 +.022 3 .048 315 2630 ---- .070B .045A .070B .068 +.021 .047 4 2635 .062 .068B .044A .062 .067 +.021 1 .046 233 2640 ---- .068B .043A .068B .065 +.020 .045 5 2645 ---- .066B .042A .066B .064 +.020 .044 11 2650 .064 .064 .041A .058A .063 +.020 12 .043 649 2655 ---- .063B .041A .063B .061 +.019 .042 2 7 2660 ---- .061B .040A .061B .060 +.019 .041 3 10 2665 ---- .060B .039A .060B .059 +.018 .041 3 2670 ---- .059B .038A .059B .057 +.017 .040 2 2675 .053 .057B .038A .057B .056 +.017 2 .039 5 87 2680 ---- .056B .037A .056B .055 +.017 .038 156 2700 .035 .053 .034A .049A .050 +.015 92 .035 6 1815 2725 ---- .047B ---- .047B .046 +.014 .032 3 37 2750 .041 .042B .029A .040A .041 +.011 8 .030 203 524 2775 .029 .038B .027 .027A .037 +.010 17 .027 1 38 2800 .026 .035B .023 .035B .034 +.009 71 .025 5 1007 2825 ---- .032B ---- .032B .031 +.008 1 .023 301 2850 ---- .029B .021A .021A .028 +.006 .022 3 667 2875 .021 .027B .020A .027B .026 +.006 4 .020 223 2900 .018 .025B .018 .025B .024 +.005 15 .019 18 947 2925 ---- .023B ---- .023B .022 +.004 .018 294 2950 ---- .020B ---- .019B .020 +.003 3 .017 4 48 2975 ---- .018B ---- .018B .019 +.003 .016 19 3000 .012 .019 .012 .018 .018 +.003 28 .015 13 3872 3025 ---- .016B ---- .015B .016 +.002 .014 51 3050 ---- .015B ---- .015B .015 +.002 .013 31 3075 ---- .014B ---- ---- .014 +.001 .013 272 3100 ---- .013B ---- ---- .013 +.001 .012 1 240 3125 .011 .012B .009 .012B .013 +.001 18 .012 8 29 3150 ---- ---- ---- ---- .012 +.001 .011 3 158 3175 ---- ---- ---- ---- .011 .000 .011 5 3200 ---- ---- ---- ---- .011 +.001 15 .010 519 3225 ---- ---- ---- ---- .010 .000 .010 8 3250 ---- ---- ---- ---- .010 .000 .010 3 100 3275 ---- ---- ---- ---- .009 .000 .009 6 3300 ---- ---- ---- ---- .009 .000 .009 117 3325 ---- ---- ---- ---- .009 .000 .009 14 3350 ---- ---- ---- ---- .008 -.001 .009 72 3375 ---- ---- ---- ---- .008 .000 .008 2 3400 ---- ---- ---- ---- .008 .000 .008 1 88 3425 ---- ---- ---- ---- .008 .000 .008 116 3450 ---- ---- ---- ---- .007 -.001 .008 31 3475 ---- ---- ---- ---- .007 -.001 .008 4 3500 ---- ---- ---- ---- .007 .000 .007 2684 3525 .006 .006 .006 .006 .007 .000 5 .007 5 3550 ---- ---- ---- ---- .007 .000 .007 47 3575 ---- ---- ---- ---- .006 -.001 .007 3 3600 ---- ---- ---- ---- .006 -.001 .007 166 3625 ---- ---- ---- ---- .006 -.001 .007 26 3650 ---- ---- ---- ---- .006 -.001 .007 4 3675 ---- ---- ---- ---- .006 -.001 .007 3700 ---- ---- ---- ---- .006 .000 .006 260 3725 ---- ---- ---- ---- .006 .000 .006 9 3750 ---- ---- ---- ---- .006 .000 .006 8 3775 ---- ---- ---- ---- .005 -.001 .006 2 3800 ---- ---- ---- ---- .005 -.001 .006 9 3825 ---- ---- ---- ---- .005 -.001 .006 7 3850 ---- ---- ---- ---- .005 -.001 .006 21 3875 ---- ---- ---- ---- .005 -.001 .006 3900 ---- ---- ---- ---- .005 -.001 .006 2 3925 ---- ---- ---- ---- .005 -.001 .006 4 3950 ---- ---- ---- ---- .005 -.001 .006 16 3975 ---- ---- ---- ---- .005 .000 .005 4000 ---- ---- ---- ---- .005 .000 .005 2172 4025 ---- ---- ---- ---- .005 .000 .005 4050 ---- ---- ---- ---- .005 .000 15 .005 25 4075 ---- ---- ---- ---- .004 -.001 .005 13 4500 ---- ---- ---- ---- .004 .000 .004 2 291 5000 .001 .001 .001 .001 .003 -.001 1 .004 5 2039 6000 ---- ---- ---- ---- .002 -.001 .003 463 7000 .002 .002 .002 .002 .002 .000 3 .002 1 52 7500 ---- ---- ---- ---- .002 .000 .002 80 8000 ---- ---- ---- ---- .002 .000 .002 53 9000 ---- ---- ---- ---- .002 .000 .002 55 10000 ---- ---- ---- ---- .002 .000 .002 297 SO JAN24 Silver Option CALL 1125 ---- ---- ---- 10.277A 10.802 ---- ---- 1150 ---- 10.543B ---- 10.528B 10.552 +.713 9.839 1175 ---- 10.293B ---- 10.278B 10.302 +.713 9.589 1200 ---- 10.043B ---- 10.029B 10.052 +.713 9.339 1225 ---- 9.794B ---- 9.779B 9.802 +.713 9.089 1250 ---- 9.544B ---- 9.529B 9.552 +.713 8.839 1275 ---- 9.294B ---- 9.280B 9.302 +.713 8.589 1300 ---- 9.045B ---- 9.030B 9.052 +.713 8.339 1325 ---- 8.795B ---- 8.780B 8.802 +.713 8.089 1350 ---- 8.545B ---- 8.530B 8.552 +.713 7.839 1375 ---- 8.295B ---- 8.281B 8.302 +.713 7.589 1400 ---- 8.046B ---- 8.031B 8.052 +.713 7.339 1425 ---- 7.796B ---- 7.781B 7.802 +.713 7.089 1450 ---- 7.546B ---- 7.532B 7.552 +.713 6.839 1475 ---- 7.297B ---- 7.282B 7.302 +.713 6.589 1500 ---- 7.047B ---- 7.032B 7.052 +.713 6.339 1525 ---- 6.797B ---- 6.783B 6.802 +.713 6.089 1550 ---- 6.548B ---- 6.534B 6.552 +.711 5.841 1575 ---- 6.299B ---- 6.284B 6.302 +.709 5.593 1600 ---- 6.050B ---- 6.036B 6.053 +.706 5.347 1625 ---- 5.806B ---- 5.789B 5.805 +.702 5.103 1650 ---- 5.576B ---- 5.574B 5.559 +.699 4.860 5 1675 ---- 5.314B ---- 5.296B 5.313 +.695 4.618 1700 ---- 5.087B ---- 5.085B 5.068 +.689 4.379 2 1725 ---- 4.844B 4.090A 4.842B 4.825 +.684 4.141 109 1750 ---- 4.604B 3.850A 4.604B 4.584 +.678 3.906 15 1775 ---- 4.383B 3.620A 4.383B 4.345 +.671 3.674 1800 ---- 4.140B 3.399A 4.140B 4.108 +.663 3.445 31 1825 ---- 3.906B 3.168A 3.906B 3.874 +.654 3.220 67 1850 ---- 3.681B 2.958A 3.681B 3.643 +.643 3.000 1 5 1875 ---- 3.447B 2.738A 3.447B 3.416 +.630 2.786 1 2 1900 ---- 3.222B 2.530A 3.222B 3.193 +.615 2.578 14 1925 ---- 3.007B 2.339A 3.007B 2.975 +.598 2.377 3 1935 ---- ---- ---- 2.309A 2.889 ---- ---- 1940 ---- ---- ---- 2.273A 2.847 ---- ---- 1945 ---- 2.811B ---- 2.806B 2.805 +.583 2.222 1950 ---- 2.791B 2.147A 2.791B 2.763 +.579 2.184 1 1955 ---- 2.727B ---- 2.717B 2.721 +.575 2.146 1960 ---- 2.685B ---- 2.676B 2.679 +.570 2.109 1965 ---- 2.643B ---- 2.634B 2.638 +.566 2.072 1970 ---- 2.601B ---- 2.593B 2.597 +.561 2.036 1975 ---- 2.584B 1.967A 2.584B 2.556 +.557 1.999 3 1980 ---- 2.519B ---- 2.512B 2.516 +.553 1.963 1985 ---- 2.479B ---- 2.472B 2.476 +.548 1.928 1990 ---- 2.438B ---- 2.431B 2.436 +.543 1.893 1995 ---- 2.398B ---- 2.392B 2.396 +.538 1.858 2000 2.279 2.381B 1.787A 1.939A 2.357 +.533 2 1.824 5 2005 ---- 2.319B ---- 2.314B 2.318 +.528 1.790 2010 ---- 2.280B ---- 2.275B 2.279 +.523 1.756 2015 ---- 2.241B ---- 2.237B 2.241 +.518 1.723 2020 ---- 2.203B ---- 2.199B 2.203 +.513 1.690 2025 ---- 2.191B 1.631A 2.191B 2.165 +.507 1.658 2030 ---- 2.128B ---- 2.125B 2.128 +.502 1.626 2035 ---- 2.091B ---- 2.088B 2.091 +.497 1.594 2040 ---- 2.054B ---- 2.051B 2.054 +.491 1.563 2045 ---- 2.017B ---- 2.015B 2.018 +.486 1.532 2050 ---- 2.011B 1.475A 2.011B 1.982 +.481 3 1.501 5 6 2055 ---- 1.945B ---- 1.943B 1.946 +.475 1.471 2060 ---- 1.909B ---- 1.908B 1.911 +.469 1.442 2065 ---- 1.875B ---- 1.874B 1.876 +.464 1.412 2070 ---- 1.840B ---- 1.839B 1.841 +.458 1.383 2075 ---- 1.838B 1.332A 1.838B 1.807 +.452 1.355 1 2080 ---- 1.805B 1.295A 1.805B 1.774 +.447 1.327 2085 ---- 1.771B 1.271A 1.771B 1.740 +.441 1.299 1 1 2090 ---- 1.738B 1.247A 1.738B 1.707 +.435 1.272 2095 1.673 1.706B 1.223A 1.706B 1.675 +.430 1 1.245 2 2 2100 ---- 1.674B 1.199A 1.674B 1.642 +.423 1.219 1 11 2105 ---- 1.642B 1.175A 1.642B 1.611 +.418 1.193 2110 ---- 1.611B 1.151A 1.611B 1.579 +.411 1.168 4 2115 ---- 1.580B 1.116A 1.580B 1.548 +.405 1.143 3 6 2120 1.111 1.549B 1.092A 1.549B 1.518 +.400 1 1.118 8 10 2125 1.489 1.520B 1.079A 1.520B 1.488 +.394 1 1.094 1 2130 ---- 1.489B 1.055A 1.489B 1.458 +.388 1.070 28 2135 ---- 1.460B 1.031A 1.460B 1.429 +.382 1.047 19 2140 ---- 1.431B 1.007A 1.431B 1.400 +.376 1.024 2145 ---- 1.403B .983A 1.403B 1.372 +.370 25 1.002 1 2150 ---- 1.374B .959A 1.374B 1.344 +.364 8 .980 5 7 2155 ---- 1.347B .935A 1.347B 1.317 +.359 .958 2 2160 ---- 1.321B .923A 1.321B 1.290 +.353 .937 2165 ---- 1.293B .899A 1.293B 1.263 +.347 .916 1 29 2170 .888 1.267B .875A 1.266B 1.237 +.341 1 .896 1 7 2175 1.208 1.241B .863A 1.209B 1.211 +.335 17 .876 14 14 2180 ---- 1.216B .839A 1.215B 1.186 +.330 .856 4 2185 .894 1.191B .825A .825A 1.161 +.324 4 .837 4 2190 ---- 1.166B .803A 1.165B 1.137 +.319 .818 5 2195 ---- 1.141B .788A 1.141B 1.113 +.314 25 .799 2200 .997 1.117B .767A .849A 1.089 +.308 21 .781 20 117 2205 .818 1.093B .755A .755A 1.066 +.303 4 .763 2210 ---- 1.071B .731A 1.070B 1.043 +.297 5 .746 1 2215 1.021 1.049B .718A 1.037B 1.021 +.292 50 .729 2 2220 ---- 1.027B .702A 1.027B .999 +.287 .712 2225 ---- 1.006B .683A 1.006B .977 +.281 .696 9 2230 ---- .983B .670A .983B .956 +.276 43 .680 1 102 2235 ---- .962B .654A .962B .935 +.271 .664 6 3 2240 ---- .942B .635A .942B .914 +.265 .649 2245 ---- .922B .623A .922B .894 +.260 .634 2250 ---- .901B .610A .901B .875 +.255 8 .620 7 218 2255 ---- .882B .591A .882B .855 +.250 .605 1 2260 .589 .863B .579A .863B .836 +.244 5 .592 2265 ---- .844B .564A .844B .818 +.240 .578 9 2270 ---- .826B .552A .826B .800 +.235 .565 2275 ---- .808B .539A .808B .782 +.230 8 .552 3 34 2280 ---- .789B .528A .789B .765 +.226 .539 15 2285 .524 .772B .516A .772B .748 +.221 14 .527 4 12 2290 ---- .755B .503A .755B .731 +.216 .515 21 2295 .717 .739B .492A .698A .715 +.212 1 .503 361 2300 .700 .723B .481A .682A .699 +.207 21 .492 176 707 2305 ---- .706B .470A .706B .683 +.202 .481 9 2310 .500 .691B .459A .459A .668 +.198 1 .470 8 2315 .455 .676B .449A .676B .653 +.194 14 .459 23 2320 ---- .661B .439A .661B .639 +.190 .449 11 2325 ---- .646B .429A .646B .624 +.185 1 .439 1 165 2330 .457 .632B .419A .419A .611 +.182 1 .429 8 2335 ---- .618B .410A .618B .597 +.178 .419 4 2340 ---- .604B .401A .604B .584 +.174 43 .410 1 105 2345 ---- .591B .392A .591B .571 +.171 .400 9 2350 ---- .578B .383A .578B .558 +.167 8 .391 101 234 2355 ---- .565B .374A .565B .546 +.163 .383 10 2360 ---- .552B .366A .552B .534 +.160 .374 31 2365 ---- .540B .358A .540B .522 +.156 .366 18 2370 ---- .528B .350A .528B .510 +.152 .358 2 7 2375 ---- .517B .343A .517B .499 +.149 10 .350 20 2380 ---- .506B .334A .506B .488 +.146 .342 5 2385 ---- .495B .328A .495B .477 +.143 1 .334 1 9 2390 ---- .484B .321A .484B .466 +.139 .327 4 2395 ---- .473B .314A .473B .456 +.136 .320 8 9 2400 .428 .463B .307A .434B .446 +.133 19 .313 8 352 2405 .383 .453B .299A .453B .436 +.130 8 .306 10 2410 ---- .443B .294A .443B .426 +.126 .300 2415 .285 .433B .285 .433B .417 +.124 9 .293 6 2420 ---- .424B .281A .424B .408 +.121 .287 2425 ---- .415B .275A .414B .399 +.118 .281 71 2430 .391 .405B .269A .395B .390 +.115 6 .275 2 2435 ---- .397B .264A .397B .381 +.112 .269 7 2440 ---- .388B .258A .388B .373 +.110 1 .263 1 62 2445 .366 .380B .253A .370B .365 +.107 6 .258 9 2450 .292 .372B .247A .247A .357 +.105 15 .252 8 97 2455 .286 .364B .242A .242A .349 +.102 4 .247 2460 ---- .356B .236A .356B .341 +.099 .242 10 2465 ---- .348B .232A .348B .334 +.097 .237 2470 ---- .341B .227A .341B .327 +.095 .232 10 2475 ---- .334B .222A .334B .320 +.093 .227 2480 ---- .327B .218A .327B .313 +.090 .223 19 2485 ---- .320B .214A .320B .306 +.088 .218 17 2490 ---- .313B .209A .313B .300 +.086 .214 24 2495 ---- .307B .205A .307B .294 +.085 .209 10 20 2500 .198 .300B .198 .280A .288 +.083 151 .205 50 382 2505 ---- .294B .197A .294B .282 +.081 .201 18 2510 .276 .288B .193A .279B .276 +.079 8 .197 30 2515 ---- .282B .189A .282B .270 +.077 .193 10 2520 ---- .277B .185A .277B .265 +.076 .189 10 2525 ---- .271B .181A .271B .259 +.074 .185 1 12 2530 ---- .266B .177A .266B .254 +.072 .182 15 2535 ---- .260B .174A .260B .249 +.071 .178 5 2540 ---- .255B .170A .255B .244 +.070 .174 8 8 2545 ---- .250B .167A .250B .239 +.068 1 .171 44 2550 .233 .245B .163A .228A .234 +.066 1 .168 10 309 2555 .175 .240B .160A .240B .230 +.066 9 .164 2 2575 .213 .222B .149A .192A .212 +.060 1 .152 8 2600 .146 .201B .135A .184B .193 +.055 20 .138 1067 2625 .186 .186 .123A .171A .176 +.050 2 .126 15 2650 .125 .169 .112A .155A .160 +.045 12 .115 8 25 2675 ---- .155B .104A .155B .147 +.041 .106 90 2700 .131 .142B .095A .132B .135 +.038 5 .097 3 113 2725 ---- .131B .088A .131B .124 +.035 .089 56 2750 ---- .121B .081A .121B .115 +.033 .082 135 2775 .099 .110B .075A .097A .106 +.030 4 .076 3 30 2800 .101 .105 .069A .096A .098 +.027 136 .071 2 236 2825 ---- .095B .065A .095B .091 +.025 .066 21 2850 ---- .088B ---- .088B .085 +.024 .061 30 2875 ---- .082B ---- .082B .079 +.022 .057 2900 .068 .076B .068 .076B .074 +.021 4 .053 242 2925 ---- .071B .049A .071B .069 +.019 .050 6 2950 ---- .066B ---- .066B .064 +.018 .046 5 2975 ---- .062B ---- .062B .060 +.017 .043 43 3000 .055 .058B .055 .052A .056 +.015 1 .041 1 472 3025 ---- .054B ---- .054B .053 +.015 .038 27 3050 ---- .051B ---- .051B .050 +.014 .036 24 3075 ---- .048B ---- .048B .047 +.013 .034 19 3100 ---- .045B ---- .045B .044 +.012 .032 20 3125 ---- .043B ---- .042B .041 +.011 .030 14 3150 .030 .040B .029A .039 .039 +.010 3 .029 6 3175 ---- .038B ---- .038B .037 +.010 .027 3 10 3200 ---- .036B ---- .036B .035 +.009 .026 7 3225 ---- .034B ---- .034B .033 +.009 .024 14 3250 ---- .032B ---- .032B .031 +.008 .023 60 3275 ---- .030B ---- .030B .030 +.008 .022 15 3300 ---- .028B ---- .028B .028 +.007 .021 5 21 3325 ---- .026B ---- .026B .027 +.007 .020 12 3350 ---- .024B ---- .024B .025 +.006 .019 14 3375 ---- .023B ---- .023B .024 +.006 .018 40 3400 ---- .022B ---- .022B .023 +.005 .018 13 34 3425 ---- .021B ---- .021B .022 +.005 .017 3450 ---- .019B ---- .019B .021 +.005 1 .016 6 17 3475 ---- .018B ---- .018B .020 +.004 .016 3500 ---- .017B ---- .017B .019 +.004 .015 20 333 3525 ---- .016B ---- .016B .018 +.003 .015 3 3550 ---- .016B ---- .016B .017 +.003 .014 8 19 3575 ---- .015B ---- .015B .017 +.003 .014 63 3600 ---- .014B ---- .014B .016 +.003 .013 206 3800 ---- ---- ---- ---- .012 +.001 3 .011 233 4200 ---- ---- ---- ---- .007 -.001 .008 105 4300 ---- ---- ---- ---- .007 -.001 .008 169 5000 ---- ---- .005A .005A .004 -.003 .007 61 SO FEB24 Silver Option CALL 1125 ---- ---- ---- ---- 10.802 ---- ---- 1150 ---- ---- ---- ---- 10.552 +.713 9.839 1175 ---- ---- ---- ---- 10.302 +.713 9.589 1200 ---- ---- ---- ---- 10.052 +.713 9.339 1225 ---- ---- ---- ---- 9.802 +.713 9.089 1250 ---- ---- ---- ---- 9.552 +.713 8.839 1275 ---- ---- ---- ---- 9.302 +.713 8.589 1300 ---- ---- ---- ---- 9.052 +.713 8.339 1325 ---- ---- ---- ---- 8.802 +.713 8.089 1350 ---- ---- ---- ---- 8.552 +.713 7.839 1375 ---- ---- ---- ---- 8.302 +.713 7.589 1400 ---- ---- ---- ---- 8.052 +.713 7.339 1425 ---- ---- ---- ---- 7.802 +.713 7.089 1450 ---- ---- ---- ---- 7.552 +.713 6.839 1475 ---- ---- ---- ---- 7.302 +.713 6.589 1500 ---- ---- ---- ---- 7.052 +.711 6.341 1525 ---- ---- ---- ---- 6.802 +.709 6.093 1550 ---- ---- ---- ---- 6.553 +.706 5.847 1575 ---- ---- ---- ---- 6.306 +.704 5.602 1600 ---- ---- ---- ---- 6.059 +.700 5.359 1625 ---- ---- ---- ---- 5.814 +.696 5.118 1650 ---- ---- 4.830A 4.830A 5.570 +.691 4.879 1675 ---- 4.940B 4.598A 4.940B 5.328 +.686 4.642 1700 ---- 5.000B 4.356A 5.000B 5.088 +.680 4.408 1725 ---- 4.887B 4.125A 4.887B 4.850 +.673 4.177 1750 ---- 4.653B 3.905A 4.653B 4.614 +.665 3.949 9 1775 ---- 4.419B 3.674A 4.419B 4.381 +.656 3.725 1800 ---- 4.185B 3.456A 4.185B 4.151 +.646 3.505 1 8 1825 ---- 3.960B 3.240A 3.960B 3.924 +.635 3.289 3 1850 3.442 3.730B 3.035A 3.730B 3.701 +.622 1 3.079 1 3 1875 3.189 3.511B 2.831A 3.511B 3.483 +.608 3 2.875 4 1900 ---- 3.301B 2.639A 3.301B 3.269 +.592 2.677 2 1925 2.916 3.091B 2.444A 2.914A 3.060 +.574 1 2.486 1 1950 ---- 2.891B 2.262A 2.891B 2.858 +.556 2.302 1 1975 ---- 2.691B 2.092A 2.690B 2.661 +.534 55 2.127 3 2000 2.386 2.501B 1.923A 2.500B 2.472 +.512 1 1.960 2 2025 ---- 2.321B 1.767A 2.321B 2.290 +.488 1.802 2 2050 ---- 2.146B 1.624A 2.146B 2.116 +.463 1.653 2 2075 ---- 1.981B 1.482A 1.980B 1.950 +.437 1.513 2100 ---- 1.823B 1.352A 1.823B 1.793 +.410 1.383 2125 1.675 1.676B 1.234A 1.616A 1.646 +.385 3 1.261 10 2150 ---- 1.537B 1.130A 1.537B 1.507 +.358 1.149 2175 ---- 1.408B 1.026A 1.408B 1.378 +.333 1.045 60 2200 .950 1.288B .935A 1.258 1.258 +.308 19 .950 67 33 2225 1.146 1.177B .844A 1.128A 1.147 +.285 5 .862 12 2250 ---- 1.076B .774A 1.075B 1.046 +.263 .783 76 2275 ---- .980B .704A .980B .953 +.242 .711 5 2300 ---- .894B .632A .894B .868 +.222 .646 5 2325 ---- .816B .575A .816B .790 +.203 .587 4 2350 ---- .744B .524A .744B .720 +.186 .534 141 2375 .661 .678B .478A .661B .657 +.170 101 .487 7 2400 .601 .619B .436A .598B .599 +.154 107 .445 200 200 2425 ---- .566B .399A .566B .547 +.140 .407 107 2450 ---- .518B .366A .518B .500 +.127 .373 2 2475 ---- .474B .336A .474B .458 +.116 .342 7 2500 ---- .435B .309A .435B .419 +.104 .315 41 2525 ---- .400B .285A .400B .385 +.095 .290 59 2550 ---- .368B .263A .368B .354 +.086 .268 37 2575 ---- .340B .243A .340B .326 +.078 .248 14 2600 ---- .313B .225A .313B .301 +.071 .230 36 2625 .273 .290B .209A .290B .279 +.066 1 .213 18 2650 ---- .269B .195A .269B .259 +.061 .198 110 2675 ---- .250B .182A .250B .240 +.055 .185 10 9 2700 ---- .233B .170A .233B .224 +.052 .172 10 14 2725 ---- .218B .159A .218B .209 +.048 .161 5 2750 ---- .204B .149A .204B .196 +.045 .151 48 2775 .183 .191B .140A .191B .183 +.042 11 .141 8 2800 ---- .179B .131A .179B .172 +.039 .133 16 2825 ---- .168B .123A .168B .162 +.037 .125 13 2850 ---- .158B .116A .158B .152 +.034 .118 20 2875 ---- .149B .110A .149B .143 +.032 .111 6 2900 ---- .139B .104A .139B .135 +.030 .105 17 2925 ---- .131B .098A .131B .128 +.029 .099 11 2950 ---- .124B .093A .123B .121 +.027 .094 5 2975 ---- .118B ---- .117B .114 +.025 .089 4 3000 ---- .111B ---- .111B .108 +.024 .084 55 3025 ---- .106B ---- .105B .103 +.023 .080 3050 ---- .100B ---- .100B .098 +.022 .076 3 3075 ---- .095B ---- .095B .093 +.021 .072 1 3100 ---- .091B ---- .090B .088 +.019 55 .069 4 3125 ---- .086B ---- .086B .084 +.018 .066 3150 ---- .082B ---- .082B .080 +.017 .063 9 3175 ---- .078B ---- .078B .077 +.017 .060 3200 ---- .075B ---- .074B .073 +.016 .057 2 3225 ---- .071B ---- .071B .070 +.016 .054 2 3250 ---- .068B ---- .068B .067 +.015 .052 5 3275 ---- .065B ---- .065B .064 +.014 .050 3300 ---- .063B ---- .063B .061 +.013 .048 3325 ---- .059B ---- .059B .058 +.012 .046 3350 ---- .057B ---- .057B .056 +.012 .044 1 3375 ---- .054B ---- .054B .053 +.011 .042 36 3400 ---- .052B ---- .052B .051 +.011 .040 2 3425 ---- .050B ---- .050B .049 +.010 .039 3450 ---- .048B ---- .048B .047 +.009 .038 9 3475 ---- .046B ---- .046B .045 +.009 .036 15 3500 ---- .044B ---- .044B .043 +.008 .035 33 3525 ---- .042B ---- .042B .042 +.008 .034 5 3550 ---- .041B ---- .041B .040 +.007 .033 22 3575 ---- .039B ---- .039B .039 +.007 .032 7 4000 ---- ---- .020A .020A .024 +.003 .021 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 11.052 +.713 10.339 1125 ---- ---- ---- ---- 10.802 +.713 10.089 1150 ---- ---- ---- ---- 10.552 +.713 9.839 1175 ---- ---- ---- ---- 10.302 +.713 9.589 1200 ---- ---- ---- ---- 10.052 +.713 9.339 1225 ---- ---- ---- ---- 9.802 +.713 9.089 1250 ---- ---- ---- ---- 9.552 +.713 8.839 1275 ---- ---- ---- ---- 9.302 +.713 8.589 1300 ---- ---- ---- ---- 9.052 +.713 8.339 1325 ---- ---- ---- ---- 8.802 +.713 8.089 1350 ---- ---- ---- ---- 8.552 +.713 7.839 1375 ---- ---- ---- ---- 8.302 +.713 7.589 1400 ---- ---- ---- ---- 8.052 +.713 7.339 1425 ---- ---- ---- ---- 7.802 +.713 7.089 1450 ---- ---- ---- ---- 7.552 +.712 6.840 1475 ---- ---- ---- ---- 7.302 +.710 6.592 1500 ---- ---- ---- ---- 7.053 +.707 45 6.346 30 50 1525 ---- ---- ---- ---- 6.804 +.703 6.101 1550 ---- ---- ---- ---- 6.558 +.700 5.858 1575 ---- ---- ---- ---- 6.312 +.695 5.617 1600 ---- ---- ---- ---- 6.069 +.691 5.378 5 1625 ---- 5.360B 5.088A 5.360B 5.826 +.685 5.141 1650 ---- 5.430B 4.860A 5.430B 5.586 +.680 4.906 1675 ---- 5.380B 4.620A 5.380B 5.348 +.674 4.674 1700 ---- 5.140B 4.392A 5.140B 5.112 +.667 4.445 19 1725 ---- 4.910B 4.176A 4.910B 4.879 +.659 4.220 14 1750 ---- 4.680B 3.952A 4.680B 4.649 +.650 3.999 9 1775 ---- 4.450B 3.743A 4.450B 4.422 +.641 3.781 1800 ---- 4.230B 3.522A 4.230B 4.198 +.629 3.569 1 23 1825 3.904 4.004B 3.315A 3.794A 3.978 +.616 5 3.362 1 1850 3.640 3.795B 3.119A 3.717A 3.763 +.603 3 3.160 1 1875 ---- 3.577B 2.925A 3.577B 3.552 +.588 2.964 2 1900 ---- 3.378B 2.743A 3.377B 3.346 +.571 2.775 4 1925 ---- 3.169B 2.561A 3.169B 3.146 +.553 2.593 1 1950 ---- 2.982B 2.380A 2.981B 2.952 +.534 2.418 1 1975 ---- 2.795B 2.225A 2.795B 2.765 +.514 2.251 7 2000 ---- 2.608B 2.057A 2.608B 2.584 +.493 2.091 45 2025 ---- 2.437B 1.917A 2.437B 2.411 +.471 1.940 1 2050 ---- 2.276B 1.777A 2.276B 2.245 +.448 1.797 2075 1.946 2.118B 1.634A 2.118B 2.088 +.426 1 1.662 2100 1.959 1.968B 1.514A 1.905A 1.938 +.402 1 1.536 1 6 2125 ---- 1.827B 1.394A 1.827B 1.797 +.379 1.418 2150 ---- 1.696B 1.289A 1.695B 1.664 +.356 1.308 50 50 2175 ---- 1.571B 1.184A 1.570B 1.539 +.334 7 1.205 3 4 2200 ---- 1.453B 1.091A 1.453B 1.422 +.311 41 1.111 14 61 2225 ---- 1.345B 1.007A 1.345B 1.314 +.291 1.023 5 2250 1.180 1.244B .933A 1.229B 1.213 +.270 40 .943 1 2275 ---- 1.149B .860A 1.149B 1.120 +.251 .869 5 2300 ---- 1.061B .793A 1.061B 1.034 +.232 31 .802 14 55 2325 ---- .981B .725A .981B .955 +.215 .740 26 2350 ---- .907B .670A .907B .883 +.200 .683 175 2375 ---- .839B .619A .839B .816 +.185 .631 144 2400 ---- .777B .574A .777B .755 +.171 20 .584 1 350 2425 ---- .719B .532A .719B .699 +.158 .541 85 2450 ---- .667B .493A .667B .648 +.146 .502 12 2475 ---- .619B .458A .619B .601 +.135 .466 1 21 2500 .531 .575B .427A .511A .558 +.124 14 .434 2 520 2525 ---- .535B .398A .535B .519 +.115 .404 66 2550 ---- .499B .371A .499B .484 +.107 .377 108 2575 ---- .465B .347A .465B .451 +.098 .353 2600 ---- .435B .325A .435B .421 +.091 .330 700 2625 ---- .406B .305A .406B .394 +.085 .309 84 2650 ---- .381B .286A .381B .369 +.079 .290 209 2675 ---- .357B .269A .357B .346 +.073 .273 226 2700 .274 .336B .254A .336B .325 +.068 5 .257 542 2725 ---- .316B .240A .316B .306 +.064 .242 22 2750 ---- .298B .226A .298B .288 +.059 .229 101 2775 ---- .281B .214A .280B .272 +.056 .216 68 2800 ---- .265B .203A .265B .257 +.052 61 .205 128 2825 ---- .251B .193A .251B .243 +.049 .194 14 2850 ---- .238B .183A .238B .230 +.046 .184 2 2875 ---- .226B .174A .226B .219 +.044 .175 100 2900 ---- .215B ---- .215B .208 +.042 .166 447 2925 ---- .204B ---- .204B .198 +.040 .158 17 2950 .159 .194B .159 .194B .188 +.037 10 .151 21 2975 .170 .185B .170 .185B .179 +.035 8 .144 74 3000 .160 .177B .160 .170A .171 +.034 67 .137 370 3025 ---- .168B ---- .168B .164 +.033 .131 25 3050 .152 .159B .152 .149A .157 +.031 21 .126 4 3075 ---- .152B ---- .152B .150 +.030 .120 3100 ---- .146B ---- .145B .144 +.029 .115 9 3125 ---- .139B ---- .138B .138 +.028 .110 8 3150 .106 .133B .106 .133B .132 +.026 1 .106 51 3175 ---- .129B ---- .128B .127 +.025 .102 3200 ---- .123B ---- .123B .122 +.024 .098 62 3225 ---- .118B ---- .118B .117 +.023 .094 2 3250 ---- .113B ---- .113B .112 +.022 .090 258 3275 ---- .109B ---- .109B .108 +.021 .087 35 3300 ---- .105B ---- .104B .104 +.020 .084 118 3325 ---- .101B ---- .101B .100 +.020 .080 41 3350 ---- .097B ---- .096B .096 +.018 .078 24 3375 ---- .093B ---- .093B .092 +.017 .075 43 3400 ---- .090B ---- .089B .089 +.017 .072 110 3425 ---- .087B ---- .086B .086 +.017 .069 21 3450 ---- .084B ---- .083B .082 +.015 .067 39 3475 ---- .081B ---- .080B .080 +.016 .064 15 3500 ---- .078B ---- .077B .077 +.015 10 .062 1 1488 3525 .062 .075B .062 .075B .074 +.014 13 .060 18 3550 ---- .073B ---- .072B .072 +.014 .058 44 3575 ---- .070B ---- .070B .069 +.013 .056 13 3600 ---- .068B ---- .067B .067 +.013 .054 18 3625 ---- .065B ---- .065B .065 +.013 .052 11 3650 ---- .063B ---- .063B .063 +.013 .050 1 22 3675 ---- .061B ---- .061B .061 +.012 .049 10 3700 ---- .059B ---- .059B .059 +.012 .047 231 4000 .042 .042 .042 .042 .042 +.009 12 .033 2 905 4250 ---- ---- ---- ---- .033 +.007 .026 15 4500 ---- ---- ---- ---- .027 +.006 .021 475 4700 .018 .018 .018 .018 .023 +.005 5 .018 100 5000 ---- ---- ---- ---- .019 +.004 .015 360 6000 ---- ---- ---- ---- .012 +.002 .010 25 7000 ---- ---- ---- ---- .009 +.001 .008 188 10000 ---- ---- ---- ---- .006 .000 .006 62 SO APR24 Silver Option CALL 1150 ---- ---- ---- ---- 10.782 ---- ---- 1175 ---- ---- ---- ---- 10.532 +.724 9.808 1200 ---- ---- ---- ---- 10.282 +.724 9.558 1225 ---- ---- ---- ---- 10.032 +.724 9.308 1250 ---- ---- ---- ---- 9.782 +.724 9.058 1275 ---- ---- ---- ---- 9.532 +.724 8.808 1300 ---- ---- ---- ---- 9.282 +.724 8.558 1325 ---- ---- ---- ---- 9.032 +.724 8.308 1350 ---- ---- ---- ---- 8.782 +.724 8.058 1375 ---- ---- ---- ---- 8.532 +.724 7.808 1400 ---- ---- ---- ---- 8.282 +.724 7.558 1425 ---- ---- ---- ---- 8.032 +.723 7.309 1450 ---- ---- ---- ---- 7.782 +.721 7.061 1475 ---- ---- ---- ---- 7.533 +.719 6.814 1500 ---- ---- ---- ---- 7.284 +.714 6.570 1525 ---- ---- ---- ---- 7.038 +.711 6.327 1550 ---- ---- ---- ---- 6.793 +.707 6.086 1575 ---- ---- ---- ---- 6.549 +.702 5.847 1600 ---- 5.782B 5.568A 5.782B 6.307 +.697 5.610 1625 ---- 5.866B 5.328A 5.866B 6.067 +.691 5.376 1650 ---- 5.852B 5.104A 5.852B 5.829 +.685 5.144 1675 ---- 5.614B 4.862A 5.614B 5.593 +.678 4.915 1700 ---- 5.390B 4.641A 5.390B 5.360 +.670 4.690 1725 ---- 5.152B 4.420A 5.152B 5.129 +.662 4.467 1750 ---- 4.928B 4.199A 4.928B 4.902 +.653 4.249 1775 ---- 4.704B 3.995A 4.704B 4.677 +.642 4.035 1 1800 ---- 4.485B 3.779A 4.485B 4.457 +.631 3.826 1825 ---- 4.260B 3.581A 4.260B 4.240 +.618 3.622 1850 ---- 4.051B 3.381A 4.051B 4.028 +.604 3.424 1875 ---- 3.841B 3.191A 3.841B 3.820 +.589 3.231 1900 ---- 3.633B 3.002A 3.633B 3.617 +.573 3.044 1925 ---- 3.436B 2.839A 3.436B 3.420 +.556 2.864 1950 ---- 3.249B 2.659A 3.249B 3.229 +.538 2.691 1975 ---- 3.061B 2.499A 3.061B 3.043 +.519 2.524 1 2000 ---- 2.881B 2.339A 2.881B 2.864 +.500 2.364 2025 ---- 2.705B 2.179A 2.705B 2.692 +.480 2.212 2050 ---- 2.545B 2.039A 2.544B 2.527 +.460 2.067 2075 ---- 2.394B 1.899A 2.394B 2.368 +.438 1.930 3 3 2100 ---- 2.243B 1.779A 2.243B 2.218 +.418 1.800 2125 ---- 2.099B 1.659A 2.099B 2.074 +.397 1.677 2150 ---- 1.963B 1.553A 1.963B 1.938 +.376 1.562 2175 ---- 1.834B 1.439A 1.834B 1.809 +.355 1.454 2200 ---- 1.713B 1.339A 1.713B 1.688 +.336 1.352 2225 ---- 1.598B 1.239A 1.598B 1.574 +.316 1.258 2250 ---- 1.490B 1.159A 1.490B 1.466 +.297 1.169 2275 ---- 1.390B 1.079A 1.390B 1.366 +.279 1.087 2300 ---- 1.296B .999A 1.296B 1.273 +.262 1.011 1 1 2325 ---- 1.209B .936A 1.209B 1.186 +.245 .941 2350 ---- 1.126B .859A 1.126B 1.105 +.229 .876 2 2375 ---- 1.051B .801A 1.051B 1.030 +.214 .816 100 2400 ---- .980B .747A .980B .960 +.200 .760 104 2425 ---- .915B .697A .915B .896 +.187 .709 10 2450 ---- .855B .651A .855B .837 +.175 .662 2475 ---- .799B .609A .799B .782 +.163 .619 15 2500 ---- .748B .570A .748B .731 +.152 .579 2525 ---- .700B .535A .700B .685 +.142 .543 2550 .600 .657B .502A .656B .642 +.132 1 .510 1 2575 ---- .616B .472A .616B .602 +.123 .479 2600 ---- .578B .444A .578B .566 +.115 .451 2 2625 ---- .545B .419A .545B .532 +.107 .425 2650 ---- .512B .395A .512B .501 +.100 .401 2675 ---- .483B .373A .483B .472 +.093 .379 2700 ---- .456B .353A .456B .446 +.088 .358 1 6 2725 ---- .431B .335A .431B .421 +.082 .339 13 2750 ---- .407B .318A .407B .399 +.077 .322 6 2775 ---- .385B .302A .385B .378 +.073 .305 1 1 2800 ---- .365B .287A .365B .358 +.068 .290 2 2 2825 ---- .347B .273A .347B .340 +.064 .276 4 2850 ---- .330B .260A .330B .324 +.061 .263 2875 ---- .314B .249A .314B .308 +.057 .251 6 23 2900 ---- .299B .238A .299B .294 +.055 .239 1 1 2925 ---- .285B .227A .285B .280 +.051 .229 10 2950 ---- .272B .217A .272B .268 +.049 .219 2975 ---- .260B .208A .260B .256 +.047 .209 3000 .241 .249B .241 .241 .245 +.045 1 .200 3 3025 ---- .238B ---- .238B .234 +.042 .192 3050 ---- .228B ---- .228B .225 +.041 .184 21 3075 ---- .219B ---- .219B .216 +.039 .177 3100 ---- .210B ---- .210B .207 +.037 .170 3125 ---- .202B ---- .202B .199 +.035 .164 1 1 3150 ---- .194B ---- .194B .191 +.033 .158 3175 ---- .186B ---- .186B .184 +.032 .152 3200 ---- .179B ---- .179B .178 +.032 .146 3225 ---- .173B ---- .172B .171 +.030 .141 3250 ---- .166B ---- .166B .165 +.028 .137 3275 ---- .160B ---- .160B .160 +.028 .132 15 3300 ---- .155B ---- .154B .155 +.027 .128 1 3325 ---- .150B ---- .150B .150 +.026 .124 3350 ---- .144B ---- .144B .145 +.025 .120 11 3375 ---- .140B ---- .140B .141 +.025 .116 1 SO MAY24 Silver Option CALL 1150 ---- ---- ---- ---- 10.782 ---- ---- 1175 ---- ---- ---- ---- 10.532 +.724 9.808 1200 ---- ---- ---- ---- 10.282 +.724 9.558 1225 ---- ---- ---- ---- 10.032 +.724 9.308 1250 ---- ---- ---- ---- 9.782 +.724 9.058 1275 ---- ---- ---- ---- 9.532 +.724 8.808 1300 ---- ---- ---- ---- 9.282 +.724 8.558 1325 ---- ---- ---- ---- 9.032 +.724 8.308 1350 ---- ---- ---- ---- 8.782 +.724 8.058 1375 ---- ---- ---- ---- 8.532 +.724 7.808 1400 ---- ---- ---- ---- 8.282 +.723 7.559 1425 ---- ---- ---- ---- 8.032 +.721 7.311 1450 ---- ---- ---- ---- 7.783 +.717 7.066 1475 ---- ---- ---- ---- 7.535 +.713 6.822 1500 ---- ---- ---- ---- 7.289 +.709 6.580 1525 ---- ---- ---- ---- 7.044 +.704 6.340 1550 ---- ---- ---- ---- 6.802 +.699 6.103 1575 ---- 6.144B 5.814A 6.144B 6.561 +.693 5.868 1600 ---- 6.208B 5.580A 6.208B 6.323 +.688 5.635 1625 ---- 6.105B 5.364A 6.105B 6.086 +.681 5.405 1650 ---- 5.865B 5.130A 5.865B 5.852 +.674 5.178 1675 ---- 5.648B 4.902A 5.648B 5.620 +.666 4.954 1700 ---- 5.408B 4.693A 5.408B 5.391 +.658 4.733 11 1725 ---- 5.184B 4.480A 5.184B 5.165 +.648 4.517 1750 ---- 4.960B 4.259A 4.960B 4.942 +.638 4.304 1775 ---- 4.736B 4.059A 4.736B 4.723 +.627 4.096 1800 ---- 4.528B 3.863A 4.528B 4.508 +.615 3.893 1825 ---- 4.319B 3.653A 4.319B 4.297 +.601 3.696 1850 ---- 4.115B 3.464A 4.115B 4.091 +.587 3.504 1875 ---- 3.911B 3.277A 3.911B 3.890 +.572 3.318 1900 ---- 3.707B 3.101A 3.707B 3.693 +.556 3.137 1925 ---- 3.520B 2.925A 3.520B 3.503 +.540 2.963 1950 ---- 3.331B 2.759A 3.331B 3.318 +.522 2.796 1975 ---- 3.155B 2.598A 3.155B 3.138 +.503 2.635 2000 ---- 2.983B 2.460A 2.983B 2.965 +.484 5 2.481 2025 ---- 2.809B 2.299A 2.809B 2.799 +.466 2.333 2050 ---- 2.647B 2.161A 2.647B 2.639 +.447 2.192 2075 2.124 2.510B 2.043A 2.043A 2.485 +.426 1 2.059 2100 ---- 2.364B 1.908A 2.364B 2.338 +.406 1.932 1 2125 ---- 2.225B 1.793A 2.224B 2.198 +.387 1.811 1 2150 1.661 2.092B 1.661 1.904A 2.065 +.367 19 1.698 6 12 2175 1.675 1.966B 1.577A 1.914A 1.939 +.348 11 1.591 2 12 2200 1.592 1.848B 1.471A 1.847B 1.820 +.330 4 1.490 4 2225 1.483 1.734B 1.379A 1.733B 1.707 +.311 2 1.396 3 2250 1.394 1.628B 1.295A 1.628B 1.602 +.295 2 1.307 6 2275 1.310 1.530B 1.212A 1.530B 1.502 +.278 4 1.224 4 6 2300 ---- 1.435B 1.134A 1.435B 1.409 +.262 1.147 15 2325 ---- 1.347B 1.064A 1.347B 1.322 +.247 1.075 1 2350 ---- 1.265B .998A 1.265B 1.240 +.232 1.008 32 2375 ---- 1.189B .930A 1.189B 1.165 +.219 .946 51 2400 ---- 1.117B .874A 1.117B 1.094 +.206 .888 122 2425 ---- 1.049B .822A 1.049B 1.028 +.193 .835 5 6 2450 ---- .987B .773A .987B .967 +.182 .785 196 2475 ---- .929B .728A .929B .910 +.171 .739 2 2500 ---- .875B .686A .875B .857 +.161 .696 41 2525 .756 .824B .647A .687A .807 +.150 3 .657 2550 ---- .777B .611A .777B .762 +.142 .620 60 2575 ---- .733B .577A .733B .719 +.133 .586 2600 .670 .694B .546A .672A .680 +.125 67 .555 80 2625 ---- .656B .517A .656B .643 +.118 .525 2650 ---- .620B .491A .620B .609 +.111 .498 1 2 2675 ---- .589B .465A .589B .577 +.104 .473 2700 ---- .559B .443A .559B .548 +.099 .449 277 2725 ---- .529B .421A .529B .520 +.093 .427 31 2750 ---- .503B .401A .503B .495 +.088 .407 44 2775 ---- .479B .382A .479B .471 +.083 .388 2800 .403 .456B .364A .364A .449 +.079 11 .370 27 169 2825 ---- .435B .349A .435B .428 +.074 .354 2850 ---- .415B .333A .415B .409 +.071 .338 10 2875 ---- .396B .319A .396B .391 +.067 .324 2900 ---- .379B .305A .379B .374 +.064 .310 2925 ---- .363B .294A .363B .358 +.061 .297 2950 ---- .348B .281A .348B .343 +.058 .285 2975 ---- .333B .271A .333B .329 +.055 .274 3000 .320 .320 .261A .313A .316 +.052 3 .264 461 3025 ---- .308B .250A .308B .304 +.050 .254 5 3050 ---- .295B .241A .295B .292 +.048 .244 1 3075 ---- .285B .233A .285B .281 +.046 .235 3100 ---- .273B .224A .273B .271 +.044 .227 3125 ---- .264B .217A .264B .261 +.042 .219 3150 ---- .254B .209A .254B .252 +.041 .211 105 3175 ---- .245B .203A .245B .243 +.039 .204 3200 ---- .237B .196A .237B .235 +.038 .197 86 3225 ---- .229B .190A .229B .227 +.036 .191 3250 ---- .221B ---- .221B .219 +.035 .184 1 3275 ---- .214B ---- .214B .212 +.034 .178 3300 ---- .207B ---- .207B .205 +.032 .173 57 3325 ---- .201B ---- .201B .199 +.032 .167 3350 ---- .194B ---- .194B .193 +.031 .162 3375 ---- .186B ---- .186B .187 +.029 .158 3400 ---- .181B ---- .181B .181 +.028 .153 43 3425 ---- .175B ---- .175B .176 +.028 .148 3450 ---- .170B ---- .170B .171 +.027 .144 2 3475 ---- .165B ---- .165B .166 +.026 .140 3500 ---- .160B ---- .160B .161 +.025 .136 3525 ---- .156B ---- .156B .156 +.023 .133 3550 ---- .151B ---- .151B .152 +.023 .129 3 3575 ---- .147B ---- .147B .148 +.022 .126 3600 ---- .143B ---- .143B .144 +.022 .122 103 3625 ---- .139B ---- .139B .140 +.021 .119 3 3650 ---- .135B ---- .135B .136 +.020 .116 2 3675 ---- .132B ---- .131B .133 +.020 .113 3700 ---- .128B ---- .128B .129 +.019 .110 4 3725 ---- .125B ---- .124B .126 +.018 .108 1 4000 ---- .095B ---- .094B .095 +.012 .083 11 4500 ---- .060B ---- .060B .060 +.005 .055 216 5000 .038 .038 .038 .038 .040 +.002 5 .038 22 6000 ---- ---- ---- ---- .021 +.001 .020 443 10000 ---- ---- ---- ---- .007 .000 .007 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 15.253 +.733 14.520 750 ---- ---- ---- ---- 15.003 +.733 14.270 775 ---- ---- ---- ---- 14.753 +.733 14.020 800 ---- ---- ---- ---- 14.503 +.733 13.770 825 ---- ---- ---- ---- 14.253 +.733 13.520 850 ---- ---- ---- ---- 14.003 +.733 13.270 875 ---- ---- ---- ---- 13.753 +.733 13.020 900 ---- ---- ---- ---- 13.503 +.733 12.770 925 ---- ---- ---- ---- 13.253 +.733 12.520 950 ---- ---- ---- ---- 13.003 +.733 12.270 975 ---- ---- ---- ---- 12.753 +.733 12.020 1000 ---- ---- ---- ---- 12.503 +.733 11.770 1025 ---- ---- ---- ---- 12.253 +.733 11.520 1050 ---- ---- ---- ---- 12.003 +.733 11.270 1075 ---- ---- ---- ---- 11.753 +.733 11.020 1100 ---- ---- ---- ---- 11.503 +.733 10.770 1125 ---- ---- ---- ---- 11.253 +.733 10.520 1150 ---- ---- ---- ---- 11.003 +.733 10.270 1175 ---- ---- ---- ---- 10.753 +.733 10.020 1200 ---- ---- ---- ---- 10.503 +.733 9.770 1225 ---- ---- ---- ---- 10.253 +.733 9.520 1250 ---- ---- ---- ---- 10.003 +.733 9.270 1275 ---- ---- ---- ---- 9.753 +.733 9.020 1300 ---- ---- ---- ---- 9.503 +.733 8.770 1325 ---- ---- ---- ---- 9.253 +.733 8.520 1350 ---- ---- ---- ---- 9.003 +.733 8.270 1375 ---- ---- ---- ---- 8.753 +.731 8.022 1400 ---- ---- ---- ---- 8.503 +.728 7.775 1425 ---- ---- ---- ---- 8.254 +.723 7.531 1450 ---- ---- ---- ---- 8.008 +.720 7.288 1475 ---- ---- ---- ---- 7.763 +.715 7.048 1500 ---- ---- ---- ---- 7.520 +.710 6.810 1525 ---- 6.648B 6.534A 6.648B 7.279 +.704 6.575 1550 ---- 6.792B 6.318A 6.792B 7.040 +.698 6.342 15 1575 ---- 6.792B 6.076A 6.792B 6.804 +.692 6.112 1600 ---- 6.578B 5.852A 6.578B 6.569 +.684 5.885 1625 ---- 6.348B 5.626A 6.348B 6.338 +.678 5.660 1650 ---- 6.120B 5.394A 6.120B 6.109 +.669 5.440 1675 ---- 5.880B 5.190A 5.880B 5.882 +.660 5.222 1700 ---- 5.664B 4.980A 5.664B 5.659 +.650 5.009 1725 ---- 5.450B 4.769A 5.450B 5.440 +.640 4.800 1750 ---- 5.225B 4.556A 5.225B 5.224 +.630 4.594 1775 ---- 5.025B 4.383A 5.025B 5.011 +.617 4.394 1800 ---- 4.811B 4.191A 4.810B 4.803 +.605 4.198 1825 ---- 4.603B 3.992A 4.603B 4.599 +.592 4.007 4 1850 ---- 4.397B 3.794A 4.397B 4.400 +.578 3.822 1875 ---- 4.213B 3.637A 4.213B 4.206 +.565 3.641 1900 ---- 4.024B ---- 4.024B 4.016 +.549 3.467 1925 ---- 3.835B 3.297A 3.835B 3.832 +.534 3.298 1950 ---- 3.655B 3.114A 3.655B 3.653 +.518 3.135 1975 ---- 3.484B 2.974A 3.484B 3.480 +.503 2.977 2000 ---- 3.305B ---- 3.305B 3.312 +.486 2.826 2025 ---- 3.151B 2.663A 3.151B 3.150 +.469 2.681 2050 ---- 2.997B ---- 2.996B 2.994 +.452 2.542 2075 ---- 2.850B 2.402A 2.850B 2.844 +.434 2.410 2100 ---- 2.707B 2.267A 2.707B 2.699 +.416 2.283 2125 ---- 2.570B 2.155A 2.570B 2.561 +.398 2.163 2150 ---- 2.439B 2.041A 2.439B 2.430 +.381 2.049 1 2175 ---- 2.317B 1.933A 2.316B 2.304 +.364 1.940 2200 ---- 2.197B 1.830A 2.184B 2.184 +.346 1.838 2225 ---- 2.084B 1.734A 2.073B 2.071 +.330 1.741 2250 1.900 1.976B 1.642A 1.831A 1.963 +.313 25 1.650 2275 ---- 1.876B 1.557A 1.856B 1.861 +.297 1.564 2300 ---- 1.780B 1.474A 1.759B 1.765 +.282 1.483 2325 ---- 1.690B 1.398A 1.668B 1.675 +.268 1.407 1 2350 ---- 1.604B 1.326A 1.582B 1.589 +.254 1.335 2375 ---- 1.523B 1.258A 1.501B 1.509 +.241 1.268 2400 ---- 1.447B 1.195A 1.435B 1.433 +.228 1.205 58 2425 ---- 1.376B 1.136A 1.367B 1.362 +.216 1.146 15 2450 ---- 1.307B 1.077A 1.307B 1.296 +.206 1.090 127 2475 ---- 1.245B 1.025A 1.239B 1.233 +.195 1.038 1 2500 ---- 1.184B .977A 1.184B 1.174 +.185 .989 80 2525 ---- 1.128B .931A 1.126B 1.118 +.175 .943 2550 ---- 1.075B .889A 1.075B 1.066 +.166 .900 4 2575 ---- 1.026B .848A 1.025B 1.017 +.158 .859 2600 ---- .979B .810A .978B .971 +.150 .821 34 2625 ---- .935B .775A .935B .927 +.142 .785 12 2650 ---- .893B .741A .893B .886 +.135 .751 14 2675 ---- .854B .709A .854B .847 +.128 .719 2700 ---- .817B .680A .817B .811 +.122 .689 48 2725 ---- .783B .651A .783B .777 +.116 .661 8 2750 ---- .750B .625A .750B .745 +.111 .634 2775 ---- .719B .600A .719B .714 +.105 .609 2800 ---- .690B .577A .690B .685 +.100 .585 46 2825 ---- .663B .555A .663B .658 +.095 .563 5 2850 ---- .637B .534A .637B .633 +.091 .542 5 2875 ---- .613B .515A .613B .608 +.086 .522 2900 ---- .588B .496A .588B .585 +.082 .503 11 2925 ---- .568B .479A .568B .564 +.079 .485 2950 ---- .546B .462A .546B .543 +.075 .468 12 2975 ---- .527B .446A .526B .524 +.072 .452 3000 ---- .507B .431A .507B .505 +.068 .437 2576 3025 ---- .490B .417A .489B .488 +.066 .422 3050 ---- .473B .404A .472B .471 +.063 .408 3075 ---- .457B .391A .456B .456 +.061 .395 3100 ---- .442B .379A .441B .441 +.058 .383 49 3125 ---- .427B .367A .426B .426 +.055 .371 4 3150 ---- .413B .356A .412B .413 +.053 .360 3175 ---- .400B .346A .399B .400 +.051 .349 3200 .383 .388B .336A .383 .388 +.049 1 .339 70 3225 ---- .376B .326A .375B .376 +.047 .329 4 3250 ---- .365B .317A .364B .365 +.045 .320 3275 ---- .354B .309A .353B .354 +.043 .311 3300 ---- .343B .300A .342B .344 +.042 .302 3325 ---- .333B .292A .332B .335 +.041 .294 3350 ---- .324B .285A .323B .325 +.039 .286 3375 ---- .315B .277A .312B .317 +.038 .279 3400 ---- .306B .270A .305B .308 +.037 .271 3425 ---- .298B .263A .298B .300 +.035 .265 3450 ---- .290B .257A .290B .292 +.034 .258 3475 ---- .282B ---- .280B .284 +.033 .251 1 3500 ---- .275B ---- .275B .277 +.032 .245 28 2158 3525 ---- .267B ---- .266B .270 +.031 .239 3550 ---- .261B ---- .261B .263 +.030 .233 3575 ---- .254B ---- .252B .257 +.029 .228 3600 ---- .248B ---- .247B .251 +.029 .222 3 3625 ---- .241B ---- .240B .245 +.028 .217 3650 ---- .235B ---- .234B .239 +.027 .212 3675 ---- .230B ---- .228B .233 +.026 .207 5 3700 ---- .224B ---- .223B .228 +.026 .202 8 3725 ---- .219B ---- .218B .223 +.025 .198 3750 ---- .214B ---- .211B .218 +.024 .194 200 3775 ---- .209B ---- .207B .213 +.024 .189 3800 ---- .204B ---- .202B .208 +.023 .185 11 3825 ---- .199B ---- .197B .204 +.022 .182 3850 ---- .195B ---- .193B .199 +.021 .178 3875 ---- .191B ---- .189B .195 +.021 .174 3900 ---- .186B ---- .184B .191 +.020 .171 3925 ---- .182B ---- .180B .187 +.020 .167 3950 ---- .178B ---- .177B .183 +.019 .164 3975 ---- .175B ---- .173B .180 +.019 .161 4000 ---- .171B ---- .169B .176 +.018 .158 6 4025 ---- .166B ---- .161B .173 +.019 .154 4050 ---- .163B ---- .157B .169 +.017 .152 4075 ---- .160B ---- .154B .166 +.017 .149 4100 ---- .156B ---- .151B .163 +.017 .146 4500 ---- .115B ---- ---- .122 +.012 .110 5 4700 ---- .099B ---- ---- .108 +.011 .097 4900 ---- .087B ---- ---- .095 +.009 .086 5000 ---- ---- ---- ---- .090 +.009 .081 246 5500 ---- ---- ---- ---- .068 +.006 .062 6000 ---- ---- ---- ---- .053 +.005 .048 3 7000 ---- ---- ---- ---- .035 +.003 .032 110 7500 ---- ---- ---- ---- .030 +.004 .026 SO SEP24 Silver Option CALL 1200 ---- ---- ---- ---- 10.727 ---- ---- 1225 ---- ---- ---- ---- 10.477 +.733 9.744 1250 ---- ---- ---- ---- 10.227 +.733 9.494 1275 ---- ---- ---- ---- 9.977 +.733 9.244 1300 ---- ---- ---- ---- 9.727 +.733 8.994 1325 ---- ---- ---- ---- 9.477 +.731 8.746 1350 ---- ---- ---- ---- 9.227 +.727 8.500 1375 ---- ---- ---- ---- 8.978 +.722 8.256 1400 ---- ---- ---- ---- 8.731 +.717 8.014 1425 ---- ---- ---- ---- 8.485 +.710 7.775 1450 ---- ---- ---- ---- 8.243 +.705 7.538 1475 ---- ---- ---- ---- 8.002 +.699 7.303 1500 ---- ---- ---- ---- 7.763 +.693 7.070 1525 ---- ---- ---- ---- 7.527 +.687 6.840 1550 ---- ---- ---- ---- 7.293 +.681 6.612 1575 ---- ---- ---- ---- 7.061 +.674 6.387 1600 ---- ---- ---- ---- 6.831 +.667 6.164 1625 ---- ---- ---- ---- 6.604 +.660 5.944 1650 ---- ---- ---- ---- 6.380 +.652 5.728 8 1675 ---- ---- ---- ---- 6.159 +.645 5.514 1700 ---- ---- ---- ---- 5.941 +.637 5.304 1725 ---- ---- ---- ---- 5.726 +.628 5.098 1750 ---- ---- ---- ---- 5.515 +.619 4.896 1775 ---- ---- ---- ---- 5.308 +.610 4.698 1800 ---- ---- ---- ---- 5.104 +.600 4.504 1825 ---- ---- ---- ---- 4.905 +.590 4.315 1850 ---- ---- ---- ---- 4.711 +.580 4.131 1875 ---- ---- ---- ---- 4.521 +.569 3.952 1900 ---- ---- ---- ---- 4.336 +.558 3.778 1925 ---- ---- ---- ---- 4.156 +.546 3.610 1950 ---- ---- ---- ---- 3.981 +.534 3.447 1975 ---- ---- ---- ---- 3.811 +.522 3.289 2000 ---- ---- ---- ---- 3.647 +.509 3.138 2025 ---- ---- ---- ---- 3.488 +.497 2.991 2050 ---- ---- ---- ---- 3.335 +.484 2.851 2075 ---- ---- ---- ---- 3.188 +.471 2.717 2100 ---- ---- ---- ---- 3.046 +.458 2.588 2125 ---- ---- ---- ---- 2.910 +.445 2.465 2150 ---- ---- ---- ---- 2.779 +.431 2.348 2175 ---- ---- ---- ---- 2.655 +.419 2.236 2200 ---- ---- ---- ---- 2.536 +.407 2.129 2225 ---- ---- ---- ---- 2.422 +.394 2.028 2250 ---- ---- ---- ---- 2.314 +.381 1.933 2275 ---- ---- ---- ---- 2.211 +.369 1.842 2300 ---- ---- ---- ---- 2.113 +.357 1.756 2325 ---- ---- ---- ---- 2.020 +.345 1.675 1 2350 ---- ---- ---- ---- 1.931 +.333 1.598 1 2375 ---- ---- ---- ---- 1.848 +.322 1.526 1 2400 ---- ---- ---- ---- 1.769 +.312 1.457 1 2425 ---- ---- ---- ---- 1.694 +.301 1.393 1 2450 ---- ---- ---- ---- 1.623 +.291 1.332 1 2475 ---- ---- ---- ---- 1.556 +.281 1.275 1 2500 ---- ---- ---- ---- 1.492 +.271 1.221 1 2525 ---- ---- ---- ---- 1.432 +.262 1.170 1 2550 ---- ---- ---- ---- 1.376 +.253 1.123 1 2575 ---- ---- ---- ---- 1.322 +.244 1.078 2600 ---- ---- ---- ---- 1.271 +.236 1.035 2625 ---- ---- ---- ---- 1.223 +.228 .995 2650 ---- ---- ---- ---- 1.178 +.221 .957 2675 ---- ---- ---- ---- 1.135 +.214 .921 2700 ---- ---- ---- ---- 1.095 +.207 .888 2725 ---- ---- ---- ---- 1.056 +.200 .856 2750 ---- ---- ---- ---- 1.019 +.194 .825 2775 ---- ---- ---- ---- .985 +.188 .797 2800 ---- ---- ---- ---- .952 +.182 .770 2825 ---- ---- ---- ---- .921 +.177 .744 2850 ---- ---- ---- ---- .891 +.172 .719 2875 ---- ---- ---- ---- .862 +.166 .696 2900 ---- ---- ---- ---- .835 +.161 .674 2925 ---- ---- ---- ---- .809 +.156 .653 2950 ---- ---- ---- ---- .785 +.152 .633 2975 ---- ---- ---- ---- .761 +.147 .614 3000 ---- ---- ---- ---- .739 +.144 .595 3025 ---- ---- ---- ---- .717 +.139 .578 3050 ---- ---- ---- ---- .697 +.136 .561 3075 ---- ---- ---- ---- .677 +.131 .546 3100 ---- ---- ---- ---- .659 +.128 .531 3125 ---- ---- ---- ---- .641 +.125 .516 3150 ---- ---- ---- ---- .624 +.122 .502 3175 ---- ---- ---- ---- .608 +.119 .489 3200 ---- ---- ---- ---- .592 +.115 .477 3225 ---- ---- ---- ---- .577 +.112 .465 3250 ---- ---- ---- ---- .563 +.110 .453 3275 ---- ---- ---- ---- .549 +.107 .442 3300 ---- ---- ---- ---- .536 +.104 .432 3325 ---- ---- ---- ---- .524 +.102 .422 3350 ---- ---- ---- ---- .512 +.100 .412 3375 ---- ---- ---- ---- .501 +.098 .403 3400 ---- ---- ---- ---- .490 +.095 .395 3425 ---- ---- ---- ---- .479 +.093 .386 3450 ---- ---- ---- ---- .469 +.091 .378 3475 ---- ---- ---- ---- .460 +.089 .371 3500 ---- ---- ---- ---- .450 +.087 .363 3525 ---- ---- ---- ---- .442 +.086 .356 3550 ---- ---- ---- ---- .433 +.084 .349 3575 ---- ---- ---- ---- .425 +.082 .343 3600 ---- ---- ---- ---- .417 +.080 .337 1 3625 ---- ---- ---- ---- .410 +.079 .331 4000 ---- ---- ---- ---- .327 +.061 .266 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 15.781 +.734 15.047 750 ---- ---- ---- ---- 15.531 +.734 14.797 775 ---- ---- ---- ---- 15.281 +.734 14.547 800 ---- ---- ---- ---- 15.031 +.734 14.297 825 ---- ---- ---- ---- 14.781 +.734 14.047 850 ---- ---- ---- ---- 14.531 +.734 13.797 875 ---- ---- ---- ---- 14.281 +.734 13.547 900 ---- ---- ---- ---- 14.031 +.734 13.297 925 ---- ---- ---- ---- 13.781 +.734 13.047 950 ---- ---- ---- ---- 13.531 +.734 12.797 975 ---- ---- ---- ---- 13.281 +.734 12.547 1000 ---- ---- ---- ---- 13.031 +.734 12.297 1025 ---- ---- ---- ---- 12.781 +.734 12.047 1050 ---- ---- ---- ---- 12.531 +.734 11.797 1075 ---- ---- ---- ---- 12.281 +.734 11.547 1100 ---- ---- ---- ---- 12.031 +.734 11.297 1125 ---- ---- ---- ---- 11.781 +.734 11.047 1150 ---- ---- ---- ---- 11.531 +.734 10.797 1175 ---- ---- ---- ---- 11.281 +.734 10.547 1200 ---- ---- ---- ---- 11.031 +.732 10.299 1225 ---- ---- ---- ---- 10.781 +.730 10.051 1250 ---- ---- ---- ---- 10.531 +.726 9.805 1275 ---- ---- ---- ---- 10.283 +.722 9.561 1300 ---- ---- ---- ---- 10.035 +.718 9.317 1325 ---- ---- ---- ---- 9.789 +.715 9.074 1350 ---- ---- ---- ---- 9.543 +.710 8.833 1375 ---- ---- ---- ---- 9.299 +.706 8.593 1400 ---- ---- ---- ---- 9.056 +.702 8.354 1425 ---- ---- ---- ---- 8.813 +.698 8.115 1450 ---- ---- ---- ---- 8.572 +.694 7.878 1475 ---- ---- ---- ---- 8.331 +.689 7.642 1500 ---- ---- ---- ---- 8.092 +.684 7.408 1525 ---- ---- ---- ---- 7.855 +.680 7.175 1550 ---- ---- ---- ---- 7.620 +.675 6.945 1575 ---- ---- ---- ---- 7.387 +.669 6.718 1600 ---- ---- ---- ---- 7.157 +.663 6.494 1625 ---- ---- ---- ---- 6.931 +.656 6.275 1650 ---- ---- ---- ---- 6.709 +.649 6.060 1675 ---- ---- ---- ---- 6.491 +.641 5.850 1700 ---- ---- ---- ---- 6.278 +.632 5.646 1725 ---- ---- ---- ---- 6.070 +.623 5.447 1750 ---- ---- ---- ---- 5.868 +.615 5.253 1775 ---- ---- ---- ---- 5.670 +.605 5.065 1800 ---- ---- ---- ---- 5.478 +.595 4.883 1825 ---- ---- ---- ---- 5.291 +.584 4.707 1850 ---- ---- ---- ---- 5.110 +.575 4.535 1875 ---- ---- ---- ---- 4.933 +.563 4.370 1900 ---- ---- ---- ---- 4.762 +.553 4.209 1925 ---- ---- ---- ---- 4.594 +.542 4.052 1950 ---- ---- ---- ---- 4.431 +.531 3.900 1975 ---- ---- ---- ---- 4.272 +.520 3.752 2000 ---- ---- ---- ---- 4.116 +.509 3.607 2025 ---- ---- ---- ---- 3.964 +.498 3.466 2050 ---- ---- ---- ---- 3.815 +.488 3.327 2075 ---- ---- ---- ---- 3.669 +.476 3.193 2100 ---- ---- ---- ---- 3.527 +.465 3.062 2125 ---- ---- ---- ---- 3.389 +.454 2.935 2150 ---- ---- ---- ---- 3.254 +.443 2.811 2175 ---- ---- ---- ---- 3.123 +.431 2.692 2200 ---- 3.050B ---- 3.050B 2.996 +.420 2.576 2225 ---- ---- ---- ---- 2.874 +.409 2.465 2250 ---- ---- ---- ---- 2.756 +.399 2.357 2275 ---- ---- ---- ---- 2.642 +.387 2.255 2300 ---- ---- ---- ---- 2.533 +.377 2.156 2325 ---- ---- ---- ---- 2.428 +.366 2.062 2350 ---- ---- ---- ---- 2.328 +.355 1.973 2375 ---- ---- ---- ---- 2.234 +.345 1.889 2400 ---- ---- ---- ---- 2.144 +.335 1.809 2425 ---- ---- ---- ---- 2.059 +.325 1.734 2450 ---- ---- ---- ---- 1.978 +.315 1.663 2475 ---- ---- ---- ---- 1.902 +.305 1.597 2500 ---- ---- ---- ---- 1.831 +.297 1.534 2525 ---- ---- ---- ---- 1.763 +.288 1.475 2550 ---- ---- ---- ---- 1.699 +.279 1.420 2575 ---- ---- ---- ---- 1.639 +.271 1.368 2600 ---- ---- ---- ---- 1.582 +.263 1.319 2625 ---- ---- ---- ---- 1.528 +.255 1.273 2650 ---- ---- ---- ---- 1.478 +.248 1.230 2675 ---- ---- ---- ---- 1.430 +.241 1.189 2700 ---- ---- ---- ---- 1.384 +.234 1.150 2725 ---- ---- ---- ---- 1.341 +.227 1.114 2750 ---- ---- ---- ---- 1.301 +.222 1.079 2775 ---- ---- ---- ---- 1.262 +.215 1.047 2800 ---- ---- ---- ---- 1.225 +.209 1.016 2825 ---- ---- ---- ---- 1.190 +.204 .986 2850 ---- ---- ---- ---- 1.156 +.198 .958 1 2875 ---- ---- ---- ---- 1.124 +.193 .931 2900 ---- ---- ---- ---- 1.093 +.188 .905 2925 ---- ---- ---- ---- 1.064 +.184 .880 2950 ---- ---- ---- ---- 1.035 +.179 .856 2975 ---- ---- ---- ---- 1.008 +.174 .834 3000 ---- ---- ---- ---- .982 +.170 .812 41 3025 ---- ---- ---- ---- .956 +.166 .790 3050 ---- ---- ---- ---- .932 +.162 .770 3075 ---- ---- ---- ---- .908 +.158 .750 3100 ---- ---- ---- ---- .884 +.154 .730 3125 ---- ---- ---- ---- .862 +.151 .711 3150 ---- ---- ---- ---- .840 +.147 .693 3175 ---- ---- ---- ---- .819 +.144 .675 3200 ---- ---- ---- ---- .798 +.140 .658 3225 ---- ---- ---- ---- .778 +.137 .641 3250 ---- ---- ---- ---- .759 +.134 .625 1 3275 ---- ---- ---- ---- .740 +.130 .610 3300 ---- ---- ---- ---- .722 +.127 .595 3325 ---- ---- ---- ---- .704 +.124 .580 3350 ---- ---- ---- ---- .688 +.122 .566 3375 ---- ---- ---- ---- .672 +.119 .553 3400 ---- ---- ---- ---- .656 +.116 .540 3425 ---- ---- ---- ---- .641 +.113 .528 3450 ---- ---- ---- ---- .627 +.111 .516 3475 ---- ---- ---- ---- .614 +.109 .505 3500 ---- ---- ---- ---- .601 +.107 .494 1 3525 ---- ---- ---- ---- .588 +.104 .484 3550 ---- ---- ---- ---- .577 +.102 .475 3575 ---- ---- ---- ---- .566 +.100 .466 3600 ---- ---- ---- ---- .555 +.098 .457 3625 ---- ---- ---- ---- .545 +.096 .449 3650 ---- ---- ---- ---- .535 +.094 .441 3675 ---- ---- ---- ---- .526 +.093 .433 3700 ---- ---- ---- ---- .517 +.091 .426 3725 ---- ---- ---- ---- .509 +.090 .419 3750 ---- ---- ---- ---- .501 +.088 .413 3775 ---- ---- ---- ---- .493 +.086 .407 3800 ---- ---- ---- ---- .486 +.085 .401 3825 ---- ---- ---- ---- .479 +.084 .395 3850 ---- ---- ---- ---- .472 +.082 .390 3875 ---- ---- ---- ---- .466 +.082 .384 3900 ---- ---- ---- ---- .459 +.080 .379 3925 ---- ---- ---- ---- .453 +.079 .374 3950 ---- ---- ---- ---- .447 +.077 .370 3975 ---- ---- ---- ---- .442 +.077 .365 4000 ---- ---- ---- ---- .436 +.075 .361 4025 ---- ---- ---- ---- .431 +.075 .356 4050 ---- ---- ---- ---- .426 +.074 .352 4075 ---- ---- ---- ---- .421 +.073 .348 4100 ---- ---- ---- ---- .416 +.071 .345 4500 ---- ---- ---- ---- .360 +.060 .300 80 5000 ---- ---- ---- ---- .325 +.052 .273 6000 ---- ---- ---- ---- .314 +.045 .269 40 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 13.922 +.734 13.188 950 ---- ---- ---- ---- 13.672 +.734 12.938 975 ---- ---- ---- ---- 13.422 +.734 12.688 1000 ---- ---- ---- ---- 13.172 +.734 12.438 1025 ---- ---- ---- ---- 12.922 +.734 12.188 1050 ---- ---- ---- ---- 12.672 +.731 11.941 1075 ---- ---- ---- ---- 12.422 +.726 11.696 1100 ---- ---- ---- ---- 12.175 +.722 11.453 1125 ---- ---- ---- ---- 11.930 +.717 11.213 1150 ---- ---- ---- ---- 11.687 +.711 10.976 1175 ---- ---- ---- ---- 11.447 +.707 10.740 1200 ---- ---- ---- ---- 11.209 +.702 10.507 1225 ---- ---- ---- ---- 10.972 +.696 10.276 1250 ---- ---- ---- ---- 10.738 +.692 10.046 1275 ---- ---- ---- ---- 10.506 +.687 9.819 1300 ---- ---- ---- ---- 10.275 +.681 9.594 1325 ---- ---- ---- ---- 10.047 +.677 9.370 1350 ---- ---- ---- ---- 9.820 +.672 9.148 1375 ---- ---- ---- ---- 9.595 +.667 8.928 1400 ---- ---- ---- ---- 9.371 +.661 8.710 1425 ---- ---- ---- ---- 9.150 +.656 8.494 1450 ---- ---- ---- ---- 8.929 +.650 8.279 1475 ---- ---- ---- ---- 8.711 +.645 8.066 1500 ---- ---- ---- ---- 8.494 +.639 7.855 1525 ---- ---- ---- ---- 8.279 +.634 7.645 1550 ---- ---- ---- ---- 8.066 +.628 7.438 1575 ---- ---- ---- ---- 7.855 +.622 7.233 1600 ---- ---- ---- ---- 7.646 +.616 7.030 1625 ---- ---- ---- ---- 7.439 +.610 6.829 1650 ---- ---- ---- ---- 7.234 +.603 6.631 1675 ---- ---- ---- ---- 7.033 +.598 6.435 1700 ---- ---- ---- ---- 6.833 +.590 6.243 1725 ---- ---- ---- ---- 6.637 +.583 6.054 1750 ---- ---- ---- ---- 6.444 +.576 5.868 1775 ---- ---- ---- ---- 6.255 +.569 5.686 1800 ---- ---- ---- ---- 6.068 +.561 5.507 1825 ---- ---- ---- ---- 5.885 +.553 5.332 1850 ---- ---- ---- ---- 5.706 +.546 5.160 1875 ---- ---- ---- ---- 5.531 +.538 4.993 1900 ---- ---- ---- ---- 5.359 +.530 4.829 1925 ---- ---- ---- ---- 5.191 +.522 4.669 1950 ---- ---- ---- 4.525A 5.026 +.513 4.513 1975 ---- ---- ---- ---- 4.866 +.505 4.361 2000 ---- ---- ---- ---- 4.709 +.496 4.213 2025 ---- ---- ---- ---- 4.557 +.488 4.069 2050 ---- ---- ---- ---- 4.408 +.479 3.929 2075 ---- ---- ---- ---- 4.263 +.469 3.794 2100 ---- ---- ---- ---- 4.123 +.461 3.662 2125 ---- ---- ---- ---- 3.987 +.452 3.535 2150 ---- ---- ---- ---- 3.855 +.443 3.412 2175 ---- ---- ---- ---- 3.728 +.434 3.294 2200 ---- ---- ---- ---- 3.605 +.425 3.180 2225 ---- ---- ---- ---- 3.486 +.416 3.070 2250 ---- ---- ---- ---- 3.372 +.407 2.965 2275 ---- ---- ---- ---- 3.262 +.398 2.864 2300 ---- ---- ---- ---- 3.157 +.390 2.767 2325 ---- ---- ---- ---- 3.056 +.381 2.675 2350 ---- ---- ---- ---- 2.960 +.373 2.587 2375 ---- ---- ---- ---- 2.868 +.364 2.504 2400 ---- ---- ---- .030A 2.780 +.356 2.424 2425 16.400 30.675B 16.400 30.675B 2.696 +.348 2 2.348 2450 ---- ---- ---- ---- 2.616 +.340 2.276 2475 ---- ---- ---- ---- 2.540 +.333 2.207 2500 ---- ---- ---- ---- 2.467 +.325 2.142 2525 ---- ---- ---- ---- 2.399 +.318 2.081 2550 ---- ---- ---- ---- 2.333 +.311 2.022 2575 .199 .199 .199 .199 2.271 +.304 1 1.967 2600 ---- ---- ---- ---- 2.212 +.297 1.915 2625 ---- ---- ---- ---- 2.156 +.291 1.865 2650 ---- ---- ---- ---- 2.103 +.285 1.818 2675 ---- ---- ---- ---- 2.052 +.278 1.774 2700 ---- ---- ---- ---- 2.004 +.273 1.731 2725 ---- ---- ---- ---- 1.959 +.268 1.691 2750 ---- ---- ---- ---- 1.915 +.262 1.653 2775 ---- ---- ---- ---- 1.874 +.257 1.617 2800 ---- ---- ---- ---- 1.834 +.252 1.582 2825 ---- ---- ---- ---- 1.796 +.246 1.550 2850 ---- ---- ---- .735A 1.760 +.242 1.518 2875 ---- ---- ---- ---- 1.726 +.238 1.488 2900 ---- ---- ---- .015A 1.693 +.234 1.459 2925 ---- ---- ---- ---- 1.661 +.229 1.432 2950 ---- ---- ---- ---- 1.630 +.225 1.405 2975 ---- ---- ---- .030A 1.601 +.221 1.380 3000 ---- ---- ---- ---- 1.572 +.217 1.355 3025 ---- ---- ---- ---- 1.545 +.213 1.332 3050 ---- ---- ---- ---- 1.519 +.210 1.309 3075 ---- ---- ---- ---- 1.494 +.207 1.287 3100 ---- ---- ---- ---- 1.469 +.203 1.266 3125 ---- ---- ---- ---- 1.446 +.200 1.246 3150 ---- ---- ---- ---- 1.423 +.197 1.226 3175 ---- ---- ---- ---- 1.400 +.193 1.207 3200 ---- ---- ---- ---- 1.379 +.190 1.189 3225 ---- ---- ---- ---- 1.358 +.187 1.171 3250 ---- ---- ---- ---- 1.338 +.185 1.153 3275 ---- ---- ---- ---- 1.318 +.182 1.136 3300 ---- ---- ---- ---- 1.299 +.179 1.120 3325 ---- ---- ---- 14.275A 1.280 +.176 1.104 3350 ---- ---- ---- ---- 1.262 +.173 1.089 3375 ---- ---- ---- .003A 1.245 +.171 1.074 3400 ---- ---- ---- ---- 1.228 +.169 1.059 3425 ---- ---- ---- ---- 1.211 +.166 1.045 3450 ---- ---- ---- ---- 1.195 +.164 1.031 3475 ---- ---- ---- ---- 1.179 +.162 1.017 3500 ---- ---- ---- ---- 1.164 +.160 1.004 3525 ---- ---- ---- ---- 1.149 +.158 .991 3550 ---- ---- ---- ---- 1.134 +.155 .979 3575 .420 .420 .420 .390A 1.120 +.153 1 .967 3600 ---- ---- ---- ---- 1.107 +.152 .955 3625 ---- ---- ---- ---- 1.093 +.149 .944 3650 ---- ---- ---- ---- 1.081 +.148 .933 3675 ---- ---- ---- ---- 1.068 +.145 .923 3700 ---- ---- ---- ---- 1.056 +.144 .912 3725 ---- ---- ---- ---- 1.045 +.142 .903 3750 ---- ---- ---- ---- 1.034 +.141 .893 3775 ---- ---- ---- ---- 1.023 +.139 .884 3800 ---- ---- ---- ---- 1.012 +.137 .875 3825 ---- ---- ---- ---- 1.002 +.136 .866 3850 ---- ---- ---- ---- .992 +.134 .858 3875 ---- ---- ---- ---- .983 +.133 .850 3900 ---- ---- ---- ---- .974 +.132 .842 3925 ---- ---- ---- ---- .965 +.130 .835 3950 ---- ---- ---- ---- .956 +.129 .827 3975 ---- ---- ---- ---- .948 +.128 .820 4000 ---- ---- ---- ---- .940 +.127 .813 4025 ---- ---- ---- ---- .932 +.125 .807 4050 ---- ---- ---- ---- .924 +.123 .801 4075 ---- ---- ---- ---- .917 +.123 .794 4100 ---- ---- ---- ---- .910 +.122 .788 4125 ---- ---- ---- ---- .903 +.120 .783 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 14.034 +.734 13.300 950 ---- ---- ---- ---- 13.784 +.734 13.050 975 ---- ---- ---- ---- 13.534 +.732 12.802 1000 ---- ---- ---- ---- 13.284 +.727 12.557 1025 ---- ---- ---- ---- 13.037 +.722 12.315 1050 ---- ---- ---- ---- 12.793 +.718 12.075 1075 ---- ---- ---- ---- 12.551 +.713 11.838 1100 ---- ---- ---- ---- 12.311 +.707 11.604 1125 ---- ---- ---- ---- 12.074 +.703 11.371 1150 ---- ---- ---- ---- 11.838 +.697 11.141 1175 ---- ---- ---- ---- 11.605 +.692 10.913 1200 ---- ---- ---- ---- 11.374 +.687 10.687 1225 ---- ---- ---- ---- 11.145 +.683 10.462 1250 ---- ---- ---- ---- 10.918 +.678 10.240 1275 ---- ---- ---- ---- 10.692 +.673 10.019 1300 ---- ---- ---- ---- 10.469 +.668 9.801 1325 ---- ---- ---- ---- 10.247 +.663 9.584 1350 ---- ---- ---- ---- 10.026 +.658 9.368 1375 ---- ---- ---- ---- 9.808 +.653 9.155 1400 ---- ---- ---- ---- 9.590 +.647 8.943 1425 ---- ---- ---- ---- 9.375 +.643 8.732 1450 ---- ---- ---- ---- 9.161 +.638 8.523 1475 ---- ---- ---- ---- 8.948 +.632 8.316 1500 ---- ---- ---- ---- 8.737 +.627 8.110 1525 ---- ---- ---- ---- 8.528 +.621 7.907 1550 ---- ---- ---- ---- 8.320 +.615 7.705 1575 ---- ---- ---- ---- 8.114 +.609 7.505 1600 ---- ---- ---- ---- 7.911 +.604 7.307 1625 ---- ---- ---- ---- 7.709 +.598 7.111 1650 ---- ---- ---- ---- 7.510 +.592 6.918 1675 ---- ---- ---- ---- 7.313 +.586 6.727 1700 ---- ---- ---- ---- 7.119 +.579 6.540 1725 ---- ---- ---- ---- 6.928 +.573 6.355 1750 ---- ---- ---- ---- 6.740 +.566 6.174 1775 ---- ---- ---- ---- 6.556 +.560 5.996 1800 ---- ---- ---- ---- 6.375 +.553 5.822 1825 ---- ---- ---- ---- 6.197 +.546 5.651 1850 ---- ---- ---- ---- 6.022 +.538 5.484 1875 ---- ---- ---- ---- 5.852 +.531 5.321 1900 ---- ---- ---- ---- 5.684 +.523 5.161 1925 ---- ---- ---- ---- 5.521 +.516 5.005 1950 ---- ---- ---- ---- 5.361 +.508 4.853 1975 ---- ---- ---- ---- 5.205 +.501 4.704 2000 ---- ---- ---- ---- 5.052 +.492 4.560 2025 ---- ---- ---- ---- 4.903 +.484 4.419 2050 ---- ---- ---- ---- 4.759 +.477 4.282 2075 ---- ---- ---- ---- 4.618 +.469 4.149 2100 ---- ---- ---- ---- 4.481 +.461 4.020 2125 ---- ---- ---- ---- 4.348 +.453 3.895 2150 ---- ---- ---- ---- 4.219 +.445 3.774 2175 ---- ---- ---- ---- 4.094 +.436 3.658 2200 ---- ---- ---- ---- 3.973 +.428 3.545 2225 ---- ---- ---- ---- 3.857 +.420 3.437 2250 ---- ---- ---- ---- 3.745 +.412 3.333 2275 ---- ---- ---- ---- 3.638 +.405 3.233 2300 ---- ---- ---- ---- 3.534 +.396 3.138 2325 ---- ---- ---- ---- 3.435 +.389 3.046 2350 ---- ---- ---- ---- 3.341 +.382 2.959 2375 ---- ---- ---- ---- 3.250 +.374 2.876 2400 ---- ---- ---- ---- 3.163 +.366 2.797 2425 ---- ---- ---- ---- 3.081 +.360 2.721 2450 ---- ---- ---- ---- 3.002 +.353 2.649 2475 ---- ---- ---- ---- 2.927 +.346 2.581 2500 ---- ---- ---- ---- 2.855 +.339 2.516 2525 ---- ---- ---- ---- 2.787 +.332 2.455 2550 ---- ---- ---- ---- 2.722 +.326 2.396 2575 ---- ---- ---- ---- 2.661 +.320 2.341 2600 ---- ---- ---- ---- 2.603 +.315 2.288 2625 ---- ---- ---- ---- 2.547 +.308 2.239 2650 ---- ---- ---- ---- 2.494 +.303 2.191 2675 ---- ---- ---- ---- 2.444 +.297 2.147 2700 ---- ---- ---- ---- 2.397 +.293 2.104 2725 ---- ---- ---- ---- 2.351 +.287 2.064 2750 ---- ---- ---- ---- 2.308 +.282 2.026 2775 ---- ---- ---- ---- 2.267 +.278 1.989 2800 ---- ---- ---- ---- 2.227 +.273 1.954 2825 ---- ---- ---- ---- 2.190 +.269 1.921 2850 ---- ---- ---- ---- 2.154 +.265 1.889 2875 ---- ---- ---- ---- 2.119 +.260 1.859 2900 ---- ---- ---- ---- 2.086 +.256 1.830 2925 ---- ---- ---- ---- 2.054 +.252 1.802 2950 ---- ---- ---- ---- 2.023 +.248 1.775 2975 ---- ---- ---- ---- 1.994 +.245 1.749 3000 ---- ---- ---- ---- 1.966 +.242 1.724 3025 ---- ---- ---- ---- 1.938 +.238 1.700 3050 ---- ---- ---- ---- 1.912 +.235 1.677 3075 ---- ---- ---- ---- 1.886 +.231 1.655 3100 ---- ---- ---- ---- 1.862 +.229 1.633 3125 ---- ---- ---- ---- 1.838 +.226 1.612 3150 ---- ---- ---- ---- 1.814 +.222 1.592 3175 ---- ---- ---- ---- 1.792 +.220 1.572 3200 ---- ---- ---- ---- 1.770 +.217 1.553 3225 ---- ---- ---- ---- 1.748 +.213 1.535 3250 ---- ---- ---- ---- 1.728 +.211 1.517 3275 ---- ---- ---- ---- 1.708 +.209 1.499 3300 ---- ---- ---- ---- 1.688 +.206 1.482 3325 ---- ---- ---- ---- 1.669 +.204 1.465 3350 ---- ---- ---- ---- 1.650 +.201 1.449 3375 ---- ---- ---- ---- 1.632 +.199 1.433 3400 ---- ---- ---- ---- 1.614 +.196 1.418 3425 ---- ---- ---- ---- 1.597 +.194 1.403 3450 ---- ---- ---- ---- 1.580 +.192 1.388 3475 ---- ---- ---- ---- 1.564 +.190 1.374 3500 ---- ---- ---- ---- 1.548 +.188 1.360 3525 ---- ---- ---- ---- 1.532 +.185 1.347 3550 ---- ---- ---- ---- 1.517 +.183 1.334 3575 ---- ---- ---- ---- 1.502 +.181 1.321 3600 ---- ---- ---- ---- 1.488 +.180 1.308 3625 ---- ---- ---- ---- 1.474 +.178 1.296 3650 ---- ---- ---- ---- 1.461 +.176 1.285 3675 ---- ---- ---- ---- 1.448 +.174 1.274 3700 ---- ---- ---- ---- 1.435 +.172 1.263 3725 ---- ---- ---- ---- 1.423 +.171 1.252 3750 ---- ---- ---- ---- 1.411 +.169 1.242 3775 ---- ---- ---- ---- 1.400 +.168 1.232 3800 ---- ---- ---- ---- 1.389 +.166 1.223 3825 ---- ---- ---- ---- 1.378 +.164 1.214 3850 ---- ---- ---- ---- 1.368 +.163 1.205 3875 ---- ---- ---- ---- 1.358 +.162 1.196 3900 ---- ---- ---- ---- 1.348 +.160 1.188 3925 ---- ---- ---- ---- 1.339 +.159 1.180 3950 ---- ---- ---- ---- 1.330 +.158 1.172 3975 ---- ---- ---- ---- 1.321 +.156 1.165 4000 ---- ---- ---- ---- 1.313 +.155 1.158 4025 ---- ---- ---- ---- 1.305 +.154 1.151 4050 ---- ---- ---- ---- 1.297 +.153 1.144 4075 ---- ---- ---- ---- 1.289 +.151 1.138 4100 ---- ---- ---- ---- 1.282 +.151 1.131 4125 ---- ---- ---- ---- 1.275 +.150 1.125 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 13.861 +.707 13.154 1050 ---- ---- ---- ---- 13.626 +.702 12.924 1075 ---- ---- ---- ---- 13.394 +.698 12.696 1100 ---- ---- ---- ---- 13.163 +.693 12.470 1125 ---- ---- ---- ---- 12.935 +.689 12.246 1150 ---- ---- ---- ---- 12.708 +.683 12.025 1175 ---- ---- ---- ---- 12.484 +.679 11.805 1200 ---- ---- ---- ---- 12.261 +.675 11.586 1225 ---- ---- ---- ---- 12.040 +.670 11.370 1250 ---- ---- ---- ---- 11.821 +.666 11.155 1275 ---- ---- ---- ---- 11.603 +.661 10.942 1300 ---- ---- ---- ---- 11.387 +.657 10.730 1325 ---- ---- ---- ---- 11.172 +.652 10.520 1350 ---- ---- ---- ---- 10.959 +.648 10.311 1375 ---- ---- ---- ---- 10.747 +.643 10.104 1400 ---- ---- ---- ---- 10.536 +.638 9.898 1425 ---- ---- ---- ---- 10.327 +.633 9.694 1450 ---- ---- ---- ---- 10.119 +.629 9.490 1475 ---- ---- ---- ---- 9.912 +.624 9.288 1500 ---- ---- ---- ---- 9.707 +.619 9.088 1525 ---- ---- ---- ---- 9.502 +.614 8.888 1550 ---- ---- ---- ---- 9.299 +.609 8.690 1575 ---- ---- ---- ---- 9.098 +.605 8.493 1600 ---- ---- ---- ---- 8.897 +.599 8.298 1625 ---- ---- ---- ---- 8.698 +.594 8.104 1650 ---- ---- ---- ---- 8.500 +.589 7.911 1675 ---- ---- ---- ---- 8.304 +.583 7.721 1700 ---- ---- ---- ---- 8.110 +.578 7.532 1725 ---- ---- ---- ---- 7.918 +.572 7.346 1750 ---- ---- ---- ---- 7.728 +.567 7.161 1775 ---- ---- ---- ---- 7.541 +.561 6.980 1800 ---- ---- ---- ---- 7.356 +.555 6.801 1825 ---- ---- ---- ---- 7.174 +.549 6.625 1850 ---- ---- ---- ---- 6.996 +.543 6.453 1875 ---- ---- ---- ---- 6.820 +.536 6.284 1900 ---- ---- ---- ---- 6.648 +.530 6.118 1925 ---- ---- ---- ---- 6.480 +.524 5.956 1950 ---- ---- ---- ---- 6.315 +.518 5.797 1975 ---- ---- ---- ---- 6.153 +.511 5.642 2000 ---- ---- ---- ---- 5.995 +.505 5.490 2025 ---- ---- ---- ---- 5.840 +.498 5.342 2050 ---- ---- ---- ---- 5.689 +.491 5.198 2075 ---- ---- ---- ---- 5.541 +.484 5.057 2100 ---- ---- ---- ---- 5.397 +.477 4.920 2125 ---- ---- ---- ---- 5.256 +.470 4.786 2150 ---- ---- ---- ---- 5.119 +.463 4.656 2175 ---- ---- ---- ---- 4.986 +.456 4.530 2200 ---- ---- ---- ---- 4.857 +.450 4.407 2225 ---- ---- ---- ---- 4.731 +.443 4.288 2250 ---- ---- ---- ---- 4.609 +.436 4.173 2275 ---- ---- ---- ---- 4.491 +.428 4.063 2300 ---- ---- ---- ---- 4.377 +.421 3.956 2325 ---- ---- ---- ---- 4.267 +.414 3.853 2350 ---- ---- ---- ---- 4.162 +.408 3.754 2375 ---- ---- ---- ---- 4.060 +.401 3.659 2400 ---- ---- ---- ---- 3.963 +.395 3.568 2425 ---- ---- ---- ---- 3.870 +.389 3.481 2450 ---- ---- ---- ---- 3.780 +.382 3.398 2475 ---- ---- ---- ---- 3.695 +.376 3.319 2500 ---- ---- ---- ---- 3.614 +.370 3.244 2525 ---- ---- ---- ---- 3.536 +.364 3.172 2550 ---- ---- ---- ---- 3.462 +.358 3.104 2575 ---- ---- ---- ---- 3.392 +.352 3.040 2600 ---- ---- ---- ---- 3.325 +.347 2.978 2625 ---- ---- ---- ---- 3.261 +.341 2.920 2650 ---- ---- ---- ---- 3.200 +.335 2.865 2675 ---- ---- ---- ---- 3.143 +.330 2.813 2700 ---- ---- ---- ---- 3.089 +.326 2.763 2725 ---- ---- ---- ---- 3.037 +.321 2.716 2750 ---- ---- ---- ---- 2.988 +.316 2.672 2775 ---- ---- ---- ---- 2.942 +.312 2.630 2800 ---- ---- ---- ---- 2.898 +.307 2.591 2825 ---- ---- ---- ---- 2.856 +.303 2.553 2850 ---- ---- ---- ---- 2.816 +.299 2.517 2875 ---- ---- ---- ---- 2.778 +.295 2.483 2900 ---- ---- ---- ---- 2.742 +.291 2.451 2925 ---- ---- ---- ---- 2.707 +.287 2.420 2950 ---- ---- ---- ---- 2.674 +.284 2.390 2975 ---- ---- ---- ---- 2.642 +.280 2.362 3000 ---- ---- ---- ---- 2.612 +.277 2.335 3025 ---- ---- ---- ---- 2.582 +.273 2.309 3050 ---- ---- ---- ---- 2.554 +.270 2.284 3075 ---- ---- ---- ---- 2.527 +.267 2.260 3100 ---- ---- ---- ---- 2.501 +.264 2.237 3125 ---- ---- ---- ---- 2.476 +.261 2.215 3150 ---- ---- ---- ---- 2.452 +.259 2.193 3175 ---- ---- ---- ---- 2.428 +.256 2.172 3200 ---- ---- ---- ---- 2.405 +.253 2.152 3225 ---- ---- ---- ---- 2.383 +.250 2.133 3250 ---- ---- ---- ---- 2.362 +.248 2.114 3275 ---- ---- ---- ---- 2.341 +.246 2.095 3300 ---- ---- ---- ---- 2.320 +.243 2.077 3325 ---- ---- ---- ---- 2.301 +.241 2.060 3350 ---- ---- ---- ---- 2.281 +.238 2.043 3375 ---- ---- ---- ---- 2.262 +.236 2.026 3400 ---- ---- ---- ---- 2.244 +.234 2.010 3425 ---- ---- ---- ---- 2.226 +.232 1.994 3450 ---- ---- ---- ---- 2.209 +.230 1.979 3475 ---- ---- ---- ---- 2.191 +.227 1.964 3500 ---- ---- ---- ---- 2.175 +.226 1.949 3525 ---- ---- ---- ---- 2.158 +.223 1.935 3550 ---- ---- ---- ---- 2.142 +.221 1.921 3575 ---- ---- ---- ---- 2.127 +.220 1.907 3600 ---- ---- ---- ---- 2.112 +.218 1.894 3625 ---- ---- ---- ---- 2.097 +.217 1.880 3650 ---- ---- ---- ---- 2.082 +.214 1.868 3675 ---- ---- ---- ---- 2.068 +.212 1.856 3700 ---- ---- ---- ---- 2.055 +.211 1.844 3725 ---- ---- ---- ---- 2.042 +.210 1.832 3750 ---- ---- ---- ---- 2.029 +.208 1.821 3775 ---- ---- ---- ---- 2.016 +.206 1.810 3800 ---- ---- ---- ---- 2.005 +.205 1.800 3825 ---- ---- ---- ---- 1.993 +.203 1.790 3850 ---- ---- ---- ---- 1.982 +.202 1.780 3875 ---- ---- ---- ---- 1.971 +.200 1.771 3900 ---- ---- ---- ---- 1.961 +.199 1.762 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.997 +.698 13.299 1050 ---- ---- ---- ---- 13.768 +.694 13.074 1075 ---- ---- ---- ---- 13.540 +.689 12.851 1100 ---- ---- ---- ---- 13.315 +.685 12.630 1125 ---- ---- ---- ---- 13.092 +.681 12.411 1150 ---- ---- ---- ---- 12.870 +.676 12.194 1175 ---- ---- ---- ---- 12.651 +.672 11.979 1200 ---- ---- ---- ---- 12.433 +.667 11.766 1225 ---- ---- ---- ---- 12.216 +.662 11.554 1250 ---- ---- ---- ---- 12.002 +.659 11.343 1275 ---- ---- ---- ---- 11.788 +.653 11.135 1300 ---- ---- ---- ---- 11.576 +.649 10.927 1325 ---- ---- ---- ---- 11.366 +.645 10.721 1350 ---- ---- ---- ---- 11.157 +.640 10.517 1375 ---- ---- ---- ---- 10.949 +.636 10.313 1400 ---- ---- ---- ---- 10.742 +.631 10.111 1425 ---- ---- ---- ---- 10.537 +.627 9.910 1450 ---- ---- ---- ---- 10.333 +.622 9.711 1475 ---- ---- ---- ---- 10.129 +.616 9.513 1500 ---- ---- ---- ---- 9.927 +.612 9.315 1525 ---- ---- ---- ---- 9.727 +.608 9.119 1550 ---- ---- ---- ---- 9.527 +.603 8.924 1575 ---- ---- ---- ---- 9.328 +.598 8.730 1600 ---- ---- ---- ---- 9.131 +.593 8.538 1625 ---- ---- ---- ---- 8.934 +.587 8.347 1650 ---- ---- ---- ---- 8.740 +.583 8.157 1675 ---- ---- ---- ---- 8.546 +.577 7.969 1700 ---- ---- ---- ---- 8.355 +.572 7.783 1725 ---- ---- ---- ---- 8.166 +.567 7.599 1750 ---- ---- ---- ---- 7.979 +.562 7.417 1775 ---- ---- ---- ---- 7.794 +.556 7.238 1800 ---- ---- ---- ---- 7.612 +.551 7.061 1825 ---- ---- ---- ---- 7.433 +.545 6.888 1850 ---- ---- ---- ---- 7.257 +.539 6.718 1875 ---- ---- ---- ---- 7.084 +.533 6.551 1900 ---- ---- ---- ---- 6.914 +.527 6.387 1925 ---- ---- ---- ---- 6.748 +.521 6.227 1950 ---- ---- ---- ---- 6.586 +.515 6.071 1975 ---- ---- ---- ---- 6.426 +.508 5.918 2000 ---- ---- ---- ---- 6.271 +.503 5.768 2025 ---- ---- ---- ---- 6.118 +.496 5.622 2050 ---- ---- ---- ---- 5.969 +.489 5.480 2075 ---- ---- ---- ---- 5.824 +.483 5.341 2100 ---- ---- ---- ---- 5.682 +.477 5.205 2125 ---- ---- ---- ---- 5.543 +.470 5.073 2150 ---- ---- ---- ---- 5.408 +.463 4.945 2175 ---- ---- ---- ---- 5.277 +.457 4.820 2200 ---- ---- ---- ---- 5.149 +.450 4.699 2225 ---- ---- ---- ---- 5.025 +.444 4.581 2250 ---- ---- ---- ---- 4.905 +.438 4.467 2275 ---- ---- ---- ---- 4.789 +.431 4.358 2300 ---- ---- ---- ---- 4.677 +.425 4.252 2325 ---- ---- ---- ---- 4.569 +.419 4.150 2350 ---- ---- ---- ---- 4.464 +.412 4.052 2375 ---- ---- ---- ---- 4.364 +.406 3.958 2400 ---- ---- ---- ---- 4.268 +.400 3.868 2425 ---- ---- ---- ---- 4.176 +.394 3.782 2450 ---- ---- ---- ---- 4.089 +.389 3.700 2475 ---- ---- ---- ---- 4.005 +.383 3.622 2500 ---- ---- ---- ---- 3.924 +.376 3.548 2525 ---- ---- ---- ---- 3.848 +.371 3.477 2550 ---- ---- ---- ---- 3.775 +.365 3.410 2575 ---- ---- ---- ---- 3.706 +.360 3.346 2600 ---- ---- ---- ---- 3.640 +.355 3.285 2625 ---- ---- ---- ---- 3.578 +.350 3.228 2650 ---- ---- ---- ---- 3.519 +.345 3.174 2675 ---- ---- ---- ---- 3.463 +.341 3.122 2700 ---- ---- ---- ---- 3.410 +.336 3.074 2725 ---- ---- ---- ---- 3.359 +.331 3.028 2750 ---- ---- ---- ---- 3.312 +.327 2.985 2775 ---- ---- ---- ---- 3.266 +.322 2.944 2800 ---- ---- ---- ---- 3.223 +.318 2.905 2825 ---- ---- ---- ---- 3.183 +.315 2.868 2850 ---- ---- ---- ---- 3.144 +.311 2.833 2875 ---- ---- ---- ---- 3.107 +.307 2.800 2900 ---- ---- ---- ---- 3.072 +.304 2.768 2925 ---- ---- ---- ---- 3.039 +.301 2.738 2950 ---- ---- ---- ---- 3.007 +.297 2.710 2975 ---- ---- ---- ---- 2.976 +.294 2.682 3000 ---- ---- ---- ---- 2.947 +.291 2.656 3025 ---- ---- ---- ---- 2.919 +.288 2.631 3050 ---- ---- ---- ---- 2.892 +.285 2.607 3075 ---- ---- ---- ---- 2.866 +.282 2.584 3100 ---- ---- ---- ---- 2.840 +.279 2.561 3125 ---- ---- ---- ---- 2.816 +.276 2.540 3150 ---- ---- ---- ---- 2.793 +.274 2.519 3175 ---- ---- ---- ---- 2.770 +.271 2.499 3200 ---- ---- ---- ---- 2.749 +.269 2.480 3225 ---- ---- ---- ---- 2.727 +.266 2.461 3250 ---- ---- ---- ---- 2.707 +.264 2.443 3275 ---- ---- ---- ---- 2.687 +.262 2.425 3300 ---- ---- ---- ---- 2.667 +.259 2.408 3325 ---- ---- ---- ---- 2.648 +.257 2.391 3350 ---- ---- ---- ---- 2.629 +.255 2.374 3375 ---- ---- ---- ---- 2.611 +.253 2.358 3400 ---- ---- ---- ---- 2.594 +.251 2.343 3425 ---- ---- ---- ---- 2.576 +.248 2.328 3450 ---- ---- ---- ---- 2.560 +.247 2.313 3475 ---- ---- ---- ---- 2.543 +.245 2.298 3500 ---- ---- ---- ---- 2.527 +.243 2.284 3525 ---- ---- ---- ---- 2.511 +.241 2.270 3550 ---- ---- ---- ---- 2.496 +.240 2.256 3575 ---- ---- ---- ---- 2.481 +.238 2.243 3600 ---- ---- ---- ---- 2.466 +.236 2.230 3625 ---- ---- ---- ---- 2.452 +.234 2.218 3650 ---- ---- ---- ---- 2.438 +.232 2.206 3675 ---- ---- ---- ---- 2.425 +.231 2.194 3700 ---- ---- ---- ---- 2.412 +.230 2.182 3725 ---- ---- ---- ---- 2.399 +.228 2.171 3750 ---- ---- ---- ---- 2.387 +.227 2.160 3775 ---- ---- ---- ---- 2.375 +.225 2.150 3800 ---- ---- ---- ---- 2.364 +.224 2.140 3825 ---- ---- ---- ---- 2.353 +.223 2.130 3850 ---- ---- ---- ---- 2.342 +.221 2.121 3875 ---- ---- ---- ---- 2.332 +.220 2.112 3900 ---- ---- ---- ---- 2.322 +.218 2.104 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 14.160 +.689 13.471 1050 ---- ---- ---- ---- 13.937 +.684 13.253 1075 ---- ---- ---- ---- 13.716 +.680 13.036 1100 ---- ---- ---- ---- 13.497 +.675 12.822 1125 ---- ---- ---- ---- 13.280 +.671 12.609 1150 ---- ---- ---- ---- 13.065 +.667 12.398 1175 ---- ---- ---- ---- 12.851 +.663 12.188 1200 ---- ---- ---- ---- 12.638 +.658 11.980 1225 ---- ---- ---- ---- 12.428 +.654 11.774 1250 ---- ---- ---- ---- 12.218 +.649 11.569 1275 ---- ---- ---- ---- 12.010 +.644 11.366 1300 ---- ---- ---- ---- 11.804 +.641 11.163 1325 ---- ---- ---- ---- 11.598 +.636 10.962 1350 ---- ---- ---- ---- 11.394 +.632 10.762 1375 ---- ---- ---- ---- 11.191 +.627 10.564 1400 ---- ---- ---- ---- 10.989 +.623 10.366 1425 ---- ---- ---- ---- 10.788 +.618 10.170 1450 ---- ---- ---- ---- 10.588 +.613 9.975 1475 ---- ---- ---- ---- 10.390 +.609 9.781 1500 ---- ---- ---- ---- 10.192 +.605 9.587 1525 ---- ---- ---- ---- 9.995 +.600 9.395 1550 ---- ---- ---- ---- 9.799 +.595 9.204 1575 ---- ---- ---- ---- 9.604 +.590 9.014 1600 ---- ---- ---- ---- 9.410 +.585 8.825 1625 ---- ---- ---- ---- 9.218 +.581 8.637 1650 ---- ---- ---- ---- 9.026 +.576 8.450 1675 ---- ---- ---- ---- 8.836 +.571 8.265 1700 ---- ---- ---- ---- 8.648 +.566 8.082 1725 ---- ---- ---- ---- 8.462 +.561 7.901 1750 ---- ---- ---- ---- 8.278 +.556 7.722 1775 ---- ---- ---- ---- 8.097 +.551 7.546 1800 ---- ---- ---- ---- 7.918 +.546 7.372 1825 ---- ---- ---- ---- 7.742 +.540 7.202 1850 ---- ---- ---- ---- 7.569 +.535 7.034 1875 ---- ---- ---- ---- 7.399 +.529 6.870 1900 ---- ---- ---- ---- 7.233 +.523 6.710 1925 ---- ---- ---- ---- 7.070 +.518 6.552 1950 ---- ---- ---- ---- 6.910 +.511 6.399 1975 ---- ---- ---- ---- 6.754 +.506 6.248 2000 ---- ---- ---- ---- 6.601 +.500 6.101 2025 ---- ---- ---- ---- 6.452 +.494 5.958 2050 ---- ---- ---- ---- 6.305 +.487 5.818 2075 ---- ---- ---- ---- 6.163 +.482 5.681 2100 ---- ---- ---- ---- 6.024 +.476 5.548 2125 ---- ---- ---- ---- 5.888 +.470 5.418 2150 ---- ---- ---- ---- 5.755 +.463 5.292 2175 ---- ---- ---- ---- 5.627 +.458 5.169 2200 ---- ---- ---- ---- 5.501 +.451 5.050 2225 ---- ---- ---- ---- 5.380 +.446 4.934 2250 ---- ---- ---- ---- 5.262 +.440 4.822 2275 ---- ---- ---- ---- 5.148 +.434 4.714 2300 ---- ---- ---- ---- 5.038 +.428 4.610 2325 ---- ---- ---- ---- 4.932 +.422 4.510 2350 ---- ---- ---- ---- 4.830 +.416 4.414 2375 ---- ---- ---- ---- 4.732 +.411 4.321 2400 ---- ---- ---- ---- 4.638 +.405 4.233 2425 ---- ---- ---- ---- 4.549 +.400 4.149 2450 ---- ---- ---- ---- 4.463 +.394 4.069 2475 ---- ---- ---- ---- 4.381 +.389 3.992 2500 ---- ---- ---- ---- 4.303 +.384 3.919 2525 ---- ---- ---- ---- 4.229 +.379 3.850 2550 ---- ---- ---- ---- 4.158 +.374 3.784 2575 ---- ---- ---- ---- 4.091 +.369 3.722 2600 ---- ---- ---- ---- 4.027 +.364 3.663 2625 ---- ---- ---- ---- 3.967 +.360 3.607 2650 ---- ---- ---- ---- 3.909 +.355 3.554 2675 ---- ---- ---- ---- 3.855 +.350 3.505 2700 ---- ---- ---- ---- 3.804 +.346 3.458 2725 ---- ---- ---- ---- 3.756 +.343 3.413 2750 ---- ---- ---- ---- 3.710 +.338 3.372 2775 ---- ---- ---- ---- 3.667 +.335 3.332 2800 ---- ---- ---- ---- 3.626 +.331 3.295 2825 ---- ---- ---- ---- 3.588 +.328 3.260 2850 ---- ---- ---- ---- 3.551 +.324 3.227 2875 ---- ---- ---- ---- 3.516 +.321 3.195 2900 ---- ---- ---- ---- 3.483 +.317 3.166 2925 ---- ---- ---- ---- 3.452 +.315 3.137 2950 ---- ---- ---- ---- 3.422 +.312 3.110 2975 ---- ---- ---- ---- 3.393 +.309 3.084 3000 ---- ---- ---- ---- 3.365 +.305 3.060 3025 ---- ---- ---- ---- 3.339 +.303 3.036 3050 ---- ---- ---- ---- 3.314 +.300 3.014 3075 ---- ---- ---- ---- 3.290 +.298 2.992 3100 ---- ---- ---- ---- 3.267 +.296 2.971 3125 ---- ---- ---- ---- 3.244 +.293 2.951 3150 ---- ---- ---- ---- 3.223 +.291 2.932 3175 ---- ---- ---- ---- 3.202 +.288 2.914 3200 ---- ---- ---- ---- 3.181 +.285 2.896 3225 ---- ---- ---- ---- 3.162 +.284 2.878 3250 ---- ---- ---- ---- 3.143 +.282 2.861 3275 ---- ---- ---- ---- 3.124 +.279 2.845 3300 ---- ---- ---- ---- 3.106 +.277 2.829 3325 ---- ---- ---- ---- 3.089 +.276 2.813 3350 ---- ---- ---- ---- 3.072 +.274 2.798 3375 ---- ---- ---- ---- 3.055 +.271 2.784 3400 ---- ---- ---- ---- 3.039 +.270 2.769 3425 ---- ---- ---- ---- 3.023 +.268 2.755 3450 ---- ---- ---- ---- 3.007 +.266 2.741 3475 ---- ---- ---- ---- 2.992 +.264 2.728 3500 ---- ---- ---- ---- 2.977 +.262 2.715 3525 ---- ---- ---- ---- 2.963 +.261 2.702 3550 ---- ---- ---- ---- 2.949 +.259 2.690 3575 ---- ---- ---- ---- 2.935 +.258 2.677 3600 ---- ---- ---- ---- 2.922 +.256 2.666 3625 ---- ---- ---- ---- 2.908 +.254 2.654 3650 ---- ---- ---- ---- 2.896 +.253 2.643 3675 ---- ---- ---- ---- 2.883 +.251 2.632 3700 ---- ---- ---- ---- 2.872 +.251 2.621 3725 ---- ---- ---- ---- 2.860 +.249 2.611 3750 ---- ---- ---- ---- 2.849 +.247 2.602 3775 ---- ---- ---- ---- 2.838 +.246 2.592 3800 ---- ---- ---- ---- 2.828 +.245 2.583 3825 ---- ---- ---- ---- 2.818 +.243 2.575 3850 ---- ---- ---- ---- 2.809 +.243 2.566 3875 ---- ---- ---- ---- 2.800 +.241 2.559 3900 ---- ---- ---- ---- 2.791 +.240 2.551 3925 ---- ---- ---- ---- 2.783 +.239 2.544 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 12.008 +.634 11.374 1325 ---- ---- ---- ---- 11.807 +.630 11.177 1350 ---- ---- ---- ---- 11.607 +.626 10.981 1375 ---- ---- ---- ---- 11.407 +.621 10.786 1400 ---- ---- ---- ---- 11.209 +.617 10.592 1425 ---- ---- ---- ---- 11.012 +.613 10.399 1450 ---- ---- ---- ---- 10.816 +.609 10.207 1475 ---- ---- ---- ---- 10.620 +.603 10.017 1500 ---- ---- ---- ---- 10.426 +.599 9.827 1525 ---- ---- ---- ---- 10.232 +.594 9.638 1550 ---- ---- ---- ---- 10.040 +.590 9.450 1575 ---- ---- ---- ---- 9.848 +.586 9.262 1600 ---- ---- ---- ---- 9.657 +.581 9.076 1625 ---- ---- ---- ---- 9.467 +.576 8.891 1650 ---- ---- ---- ---- 9.278 +.572 8.706 1675 ---- ---- ---- ---- 9.090 +.567 8.523 1700 ---- ---- ---- ---- 8.904 +.562 8.342 1725 ---- ---- ---- ---- 8.720 +.557 8.163 1750 ---- ---- ---- ---- 8.537 +.552 7.985 1775 ---- ---- ---- ---- 8.357 +.548 7.809 1800 ---- ---- ---- ---- 8.179 +.543 7.636 1825 ---- ---- ---- ---- 8.003 +.537 7.466 1850 ---- ---- ---- ---- 7.830 +.531 7.299 1875 ---- ---- ---- ---- 7.661 +.526 7.135 1900 ---- ---- ---- ---- 7.495 +.521 6.974 1925 ---- ---- ---- ---- 7.332 +.515 6.817 1950 ---- ---- ---- ---- 7.173 +.510 6.663 1975 ---- ---- ---- ---- 7.016 +.504 6.512 2000 ---- ---- ---- ---- 6.864 +.499 6.365 2025 ---- ---- ---- ---- 6.714 +.493 6.221 2050 ---- ---- ---- ---- 6.568 +.487 6.081 2075 ---- ---- ---- ---- 6.425 +.481 5.944 2100 ---- ---- ---- ---- 6.286 +.476 5.810 2125 ---- ---- ---- ---- 6.150 +.470 5.680 2150 ---- ---- ---- ---- 6.018 +.465 5.553 2175 ---- ---- ---- ---- 5.889 +.459 5.430 2200 ---- ---- ---- ---- 5.763 +.453 5.310 2225 ---- ---- ---- ---- 5.641 +.447 5.194 2250 ---- ---- ---- ---- 5.523 +.442 5.081 2275 ---- ---- ---- ---- 5.409 +.437 4.972 2300 ---- ---- ---- ---- 5.298 +.431 4.867 2325 ---- ---- ---- ---- 5.191 +.425 4.766 2350 ---- ---- ---- ---- 5.088 +.419 4.669 2375 ---- ---- ---- ---- 4.990 +.415 4.575 2400 ---- ---- ---- ---- 4.895 +.409 4.486 2425 ---- ---- ---- ---- 4.804 +.403 4.401 2450 ---- ---- ---- ---- 4.717 +.398 4.319 2475 ---- ---- ---- ---- 4.635 +.394 4.241 2500 ---- ---- ---- ---- 4.556 +.388 4.168 2525 ---- ---- ---- ---- 4.481 +.384 4.097 2550 ---- ---- ---- ---- 4.410 +.379 4.031 2575 ---- ---- ---- ---- 4.342 +.374 3.968 2600 ---- ---- ---- ---- 4.278 +.370 3.908 2625 ---- ---- ---- ---- 4.217 +.365 3.852 2650 ---- ---- ---- ---- 4.159 +.361 3.798 2675 ---- ---- ---- ---- 4.105 +.357 3.748 2700 ---- ---- ---- ---- 4.054 +.353 3.701 2725 ---- ---- ---- ---- 4.005 +.349 3.656 2750 ---- ---- ---- ---- 3.960 +.346 3.614 2775 ---- ---- ---- ---- 3.917 +.342 3.575 2800 ---- ---- ---- ---- 3.876 +.338 3.538 2825 ---- ---- ---- ---- 3.838 +.335 3.503 2850 ---- ---- ---- ---- 3.802 +.332 3.470 2875 ---- ---- ---- ---- 3.767 +.328 3.439 2900 ---- ---- ---- ---- 3.735 +.325 3.410 2925 ---- ---- ---- ---- 3.704 +.322 3.382 2950 ---- ---- ---- ---- 3.675 +.319 3.356 2975 ---- ---- ---- ---- 3.648 +.317 3.331 3000 ---- ---- ---- ---- 3.621 +.314 3.307 3025 ---- ---- ---- ---- 3.596 +.311 3.285 3050 ---- ---- ---- ---- 3.572 +.309 3.263 3075 ---- ---- ---- ---- 3.549 +.306 3.243 3100 ---- ---- ---- ---- 3.527 +.304 3.223 3125 ---- ---- ---- ---- 3.506 +.302 3.204 3150 ---- ---- ---- ---- 3.486 +.300 3.186 3175 ---- ---- ---- ---- 3.467 +.298 3.169 3200 ---- ---- ---- ---- 3.448 +.295 3.153 3225 ---- ---- ---- ---- 3.430 +.293 3.137 3250 ---- ---- ---- ---- 3.413 +.291 3.122 3275 ---- ---- ---- ---- 3.396 +.289 3.107 3300 ---- ---- ---- ---- 3.380 +.287 3.093 3325 ---- ---- ---- ---- 3.364 +.285 3.079 3350 ---- ---- ---- ---- 3.349 +.284 3.065 3375 ---- ---- ---- ---- 3.334 +.282 3.052 3400 ---- ---- ---- ---- 3.319 +.281 3.038 3425 ---- ---- ---- ---- 3.304 +.279 3.025 3450 ---- ---- ---- ---- 3.289 +.277 3.012 3475 ---- ---- ---- ---- 3.274 +.275 2.999 3500 ---- ---- ---- ---- 3.259 +.273 2.986 3525 ---- ---- ---- ---- 3.244 +.271 2.973 3550 ---- ---- ---- ---- 3.229 +.270 2.959 3575 ---- ---- ---- ---- 3.214 +.269 2.945 3600 ---- ---- ---- ---- 3.198 +.267 2.931 3625 ---- ---- ---- ---- 3.181 +.265 2.916 3650 ---- ---- ---- ---- 3.164 +.263 2.901 3675 ---- ---- ---- ---- 3.146 +.262 2.884 3700 ---- ---- ---- ---- 3.127 +.260 2.867 3725 ---- ---- ---- ---- 3.107 +.258 2.849 3750 ---- ---- ---- ---- 3.087 +.257 2.830 3775 ---- ---- ---- ---- 3.066 +.255 2.811 3800 ---- ---- ---- ---- 3.045 +.253 2.792 3825 ---- ---- ---- ---- 3.025 +.252 2.773 3850 ---- ---- ---- ---- 3.005 +.250 2.755 3875 ---- ---- ---- ---- 2.986 +.249 2.737 3900 ---- ---- ---- ---- 2.967 +.247 2.720 3925 ---- ---- ---- ---- 2.948 +.245 2.703 SO JUL28 Silver Option CALL 1375 ---- ---- ---- ---- 11.435 ---- ---- 1400 ---- ---- ---- ---- 11.246 +.619 10.627 1425 ---- ---- ---- ---- 11.058 +.614 10.444 1450 ---- ---- ---- ---- 10.872 +.608 10.264 1475 ---- ---- ---- ---- 10.688 +.604 10.084 1500 ---- ---- ---- ---- 10.506 +.599 9.907 1525 ---- ---- ---- ---- 10.325 +.594 9.731 1550 ---- ---- ---- ---- 10.146 +.589 9.557 1575 ---- ---- ---- ---- 9.968 +.584 9.384 1600 ---- ---- ---- ---- 9.792 +.579 9.213 1625 ---- ---- ---- ---- 9.617 +.574 9.043 1650 ---- ---- ---- ---- 9.444 +.569 8.875 1675 ---- ---- ---- ---- 9.272 +.564 8.708 1700 ---- ---- ---- ---- 9.102 +.560 8.542 1725 ---- ---- ---- ---- 8.933 +.555 8.378 1750 ---- ---- ---- ---- 8.765 +.549 8.216 1775 ---- ---- ---- ---- 8.599 +.545 8.054 1800 ---- ---- ---- ---- 8.433 +.539 7.894 1825 ---- ---- ---- ---- 8.270 +.534 7.736 1850 ---- ---- ---- ---- 8.107 +.529 7.578 1875 ---- ---- ---- ---- 7.946 +.524 7.422 1900 ---- ---- ---- ---- 7.786 +.518 7.268 1925 ---- ---- ---- ---- 7.628 +.513 7.115 1950 ---- ---- ---- ---- 7.472 +.508 6.964 1975 ---- ---- ---- ---- 7.318 +.503 6.815 2000 ---- ---- ---- ---- 7.166 +.497 6.669 2025 ---- ---- ---- ---- 7.017 +.492 6.525 2050 ---- ---- ---- ---- 6.870 +.486 6.384 2075 ---- ---- ---- ---- 6.727 +.481 6.246 2100 ---- ---- ---- ---- 6.587 +.476 6.111 2125 ---- ---- ---- ---- 6.451 +.471 5.980 2150 ---- ---- ---- ---- 6.318 +.465 5.853 2175 ---- ---- ---- ---- 6.190 +.460 5.730 2200 ---- ---- ---- ---- 6.066 +.455 5.611 2225 ---- ---- ---- ---- 5.945 +.449 5.496 2250 ---- ---- ---- ---- 5.829 +.444 5.385 2275 ---- ---- ---- ---- 5.717 +.439 5.278 2300 ---- ---- ---- ---- 5.608 +.433 5.175 2325 ---- ---- ---- ---- 5.504 +.428 5.076 2350 ---- ---- ---- ---- 5.404 +.423 4.981 2375 ---- ---- ---- ---- 5.308 +.418 4.890 2400 ---- ---- ---- ---- 5.215 +.412 4.803 2425 ---- ---- ---- ---- 5.127 +.408 4.719 2450 ---- ---- ---- ---- 5.042 +.403 4.639 2475 ---- ---- ---- ---- 4.961 +.398 4.563 2500 ---- ---- ---- ---- 4.884 +.393 4.491 2525 ---- ---- ---- ---- 4.811 +.389 4.422 2550 ---- ---- ---- ---- 4.741 +.384 4.357 2575 ---- ---- ---- ---- 4.675 +.380 4.295 2600 ---- ---- ---- ---- 4.613 +.376 4.237 2625 ---- ---- ---- ---- 4.554 +.372 4.182 2650 ---- ---- ---- ---- 4.498 +.368 4.130 2675 ---- ---- ---- ---- 4.445 +.364 4.081 2700 ---- ---- ---- ---- 4.396 +.361 4.035 2725 ---- ---- ---- ---- 4.350 +.357 3.993 2750 ---- ---- ---- ---- 4.306 +.354 3.952 2775 ---- ---- ---- ---- 4.265 +.350 3.915 2800 ---- ---- ---- ---- 4.227 +.347 3.880 2825 ---- ---- ---- ---- 4.191 +.344 3.847 2850 ---- ---- ---- ---- 4.157 +.341 3.816 2875 ---- ---- ---- ---- 4.125 +.338 3.787 2900 ---- ---- ---- ---- 4.095 +.335 3.760 2925 ---- ---- ---- ---- 4.066 +.332 3.734 2950 ---- ---- ---- ---- 4.039 +.329 3.710 2975 ---- ---- ---- ---- 4.014 +.328 3.686 3000 ---- ---- ---- ---- 3.989 +.325 3.664 3025 ---- ---- ---- ---- 3.966 +.323 3.643 3050 ---- ---- ---- ---- 3.944 +.321 3.623 3075 ---- ---- ---- ---- 3.922 +.317 3.605 3100 ---- ---- ---- ---- 3.902 +.315 3.587 3125 ---- ---- ---- ---- 3.883 +.313 3.570 3150 ---- ---- ---- ---- 3.865 +.312 3.553 3175 ---- ---- ---- ---- 3.848 +.310 3.538 3200 ---- ---- ---- ---- 3.831 +.308 3.523 3225 ---- ---- ---- ---- 3.815 +.305 3.510 3250 ---- ---- ---- ---- 3.800 +.304 3.496 3275 ---- ---- ---- ---- 3.786 +.302 3.484 3300 ---- ---- ---- ---- 3.772 +.300 3.472 3325 ---- ---- ---- ---- 3.758 +.298 3.460 3350 ---- ---- ---- ---- 3.745 +.297 3.448 3375 ---- ---- ---- ---- 3.732 +.296 3.436 3400 ---- ---- ---- ---- 3.719 +.294 3.425 3425 ---- ---- ---- ---- 3.706 +.293 3.413 3450 ---- ---- ---- ---- 3.692 +.290 3.402 3475 ---- ---- ---- ---- 3.679 +.290 3.389 3500 ---- ---- ---- ---- 3.665 +.288 3.377 3525 ---- ---- ---- ---- 3.650 +.286 3.364 3550 ---- ---- ---- ---- 3.635 +.285 3.350 3575 ---- ---- ---- ---- 3.620 +.283 3.337 3600 ---- ---- ---- ---- 3.604 +.281 3.323 3625 ---- ---- ---- ---- 3.589 +.281 3.308 3650 ---- ---- ---- ---- 3.573 +.279 3.294 3675 ---- ---- ---- ---- 3.557 +.277 3.280 3700 ---- ---- ---- ---- 3.541 +.276 3.265 3725 ---- ---- ---- ---- 3.525 +.274 3.251 3750 ---- ---- ---- ---- 3.510 +.273 3.237 3775 ---- ---- ---- ---- 3.495 +.271 3.224 3800 ---- ---- ---- ---- 3.481 +.271 3.210 3825 ---- ---- ---- ---- 3.466 +.268 3.198 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option PUT 1100 ---- ---- ---- .003A .001 ---- ---- 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 -.001 .002 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .002 -.001 .003 25 1425 ---- ---- ---- ---- .002 -.001 .003 1 1450 ---- ---- ---- ---- .002 -.001 .003 1475 ---- ---- ---- ---- .002 -.002 .004 1500 ---- ---- .003A .003A .003 -.001 .004 21 1525 ---- ---- .004A .004A .003 -.002 .005 6 1550 ---- ---- .005A .005A .004 -.002 .006 1575 ---- ---- ---- ---- .004 -.002 .006 1600 ---- ---- .006A .006A .005 -.002 .007 1625 ---- ---- .007A .007A .005 -.003 .008 1650 .005 .005 .005 .005 .006 -.003 1 .009 10 1675 .008 .008 .008 .008 .007 -.004 1 .011 1700 ---- ---- .009A .009A .008 -.005 .013 21 1725 ---- ---- .010A .010A .009 -.006 .015 204 1750 ---- ---- .011A .011A .011 -.007 .018 1 157 1775 .020 .020 .012A .012A .012 -.010 6 .022 16 1800 .015 .015 .013 .013 .015 -.012 8 .027 18 154 1825 ---- ---- .017A .017A .018 -.015 .033 2 25 1850 .028 .028 .021A .021A .021 -.021 3 .042 60 1875 .030 .030 .026A .026A .026 -.028 1 .054 2 40 1900 .063 .070B .031 .031 .032 -.038 9 .070 9 141 1905 ---- ---- ---- .035A .034 ---- ---- 1910 ---- ---- ---- .036A .036 ---- ---- 1915 ---- ---- .037A .037A .037 -.046 .083 1920 ---- .088B .038A .038A .039 -.048 .087 1925 .084 .094B .039A .094B .041 -.051 4 .092 10 83 1930 ---- .100B .041A .041A .043 -.054 .097 1935 ---- .105B .043A .043A .045 -.058 .103 1940 ---- .111B .045A .045A .048 -.061 .109 5 1945 ---- .118B .047A .047A .050 -.065 .115 5 3 1950 .105 .126B .049 .050B .053 -.069 29 .122 6 109 1955 .113 .133B .053A .083B .055 -.074 9 .129 4 3 1960 ---- .141B .055A .055A .058 -.078 1 .136 5 9 1965 .126 .147B .058A .092B .061 -.083 10 .144 1970 .133 .156B .061A .061A .065 -.087 1 .152 11 1 1975 .136 .166B .064A .082B .068 -.093 7 .161 8 65 1980 .160 .174B .067A .067A .072 -.098 2 .170 10 1985 ---- .185B .071A .071A .076 -.104 .180 1 1990 .175 .196B .075A .075A .081 -.109 5 .190 2 1995 ---- .207B .080A .080A .085 -.116 .201 11 8 2000 .200 .219B .085A .090B .090 -.122 133 .212 41 293 2005 .099 .231B .089A .105B .095 -.129 1 .224 2 6 2010 .139 .244B .095A .095A .101 -.135 4 .236 4 8 2015 .117 .258B .100A .100A .107 -.142 4 .249 4 4 2020 .159 .273B .106A .106A .113 -.150 5 .263 9 200 2025 .254 .290B .112A .112A .120 -.157 51 .277 12 56 2030 .138 .304B .119A .140B .127 -.165 18 .292 22 2035 .193 .319B .126A .200B .134 -.174 4 .308 10 11 2040 .183 .336B .133A .133A .142 -.182 16 .324 2 2045 .301 .353B .140A .151A .151 -.190 27 .341 11 2050 .250 .370B .148A .160A .160 -.198 9 .358 10 193 2055 .340 .388B .158A .186B .169 -.208 11 .377 13 2060 .328 .406B .168A .197B .179 -.217 14 .396 1 11 2065 .292 .425B .177A .208B .189 -.226 9 .415 12 2070 .350 .451B .188A .299B .200 -.236 109 .436 2 11 2075 .300 .469B .199A .199A .212 -.245 62 .457 15 84 2080 ---- .496B .210A .210A .224 -.255 .479 7 11 2085 .348 .514B .222A .222A .237 -.264 17 .501 13 34 2090 .376 .541B .235A .336B .250 -.275 4 .525 16 34 2095 .275 .568B .248A .248A .264 -.285 1 .549 9 31 2100 .525 .587B .262A .287B .279 -.294 182 .573 102 324 2105 .548 .613B .276A .613B .294 -.305 4 .599 3 33 2110 .315 .640B .291A .338B .310 -.315 1 .625 1 42 2115 .326 .676B .307A .335B .326 -.326 7 .652 2 86 2120 .440 .703B .324A .324A .344 -.336 13 .680 6 112 2125 .636 .732B .341A .341A .362 -.346 52 .708 8 243 2130 ---- .766B .359A .359A .380 -.357 .737 57 2135 ---- .799B .378A .378A .400 -.367 8 .767 13 55 2140 ---- .819B .398A .398A .420 -.377 .797 3 52 2145 .585 .840B .418A .485B .441 -.388 5 .829 11 99 2150 .585 .892B .434 .462A .462 -.399 199 .861 9 521 2155 .528 .899B .461A .461A .485 -.408 5 .893 4 66 2160 .510 .932B .484A .522B .508 -.418 2 .926 4 66 2165 .601 .966B .506A .506A .532 -.428 13 .960 46 2170 .599 1.001B .531A .531A .556 -.439 5 .995 47 2175 .950 1.063B .556A .572 .582 -.448 11 1.030 82 2180 .785 1.074B .582A .582A .608 -.458 5 1.066 50 2185 ---- ---- .613A .613A .635 -.467 1 1.102 314 2190 ---- ---- .640A .640A .663 -.476 1.139 45 2195 .706 .706 .669A .669A .691 -.486 1 1.177 107 2200 1.044 1.252B .697A .697A .721 -.494 76 1.215 172 638 2205 ---- ---- .726A .726A .751 -.502 1.253 46 2210 ---- ---- .755A .755A .781 -.512 1.293 24 2215 ---- ---- .787A .787A .813 -.519 1.332 40 2220 ---- ---- .841A .841A .845 -.527 1.372 51 2225 ---- 1.458B .851A .851A .878 -.535 1.413 115 2230 ---- ---- .906A .906A .911 -.543 1 1.454 61 2235 ---- ---- .939A .939A .945 -.551 1.496 1 23 2240 ---- ---- .974A .974A .980 -.558 1.538 32 2245 ---- ---- .992A .992A 1.015 -.565 1.580 1 172 2250 1.481 1.666B 1.021A 1.021A 1.052 -.571 15 1.623 6 890 2255 ---- ---- 1.079A 1.079A 1.088 -.578 1.666 18 2260 ---- ---- 1.102A 1.102A 1.125 -.584 1.709 349 2265 ---- ---- 1.155A 1.155A 1.163 -.590 1.753 29 2270 ---- ---- 1.178A 1.178A 1.202 -.595 1.797 121 2275 1.847 1.888B 1.210A 1.489B 1.241 -.600 3 1.841 1 90 2280 ---- ---- 1.256A 1.256A 1.280 -.606 1.886 74 2285 ---- ---- 1.295A 1.295A 1.320 -.611 1.931 20 2290 ---- ---- 1.335A 1.335A 1.360 -.616 1 1.976 1 134 2295 ---- ---- 1.375A 1.375A 1.401 -.620 2.021 13 2300 1.655 2.112B 1.406A 1.497B 1.442 -.625 24 2.067 1 513 2305 ---- ---- 1.457A 1.457A 1.484 -.628 2.112 27 2310 ---- ---- 1.499A 1.499A 1.526 -.632 2.158 17 2315 ---- ---- 1.541A 1.541A 1.569 -.636 2.205 36 2320 ---- ---- 1.584A 1.584A 1.611 -.640 2.251 42 2325 2.036 2.344B 1.616A 1.716B 1.655 -.643 2 2.298 362 2330 ---- ---- 1.670A 1.670A 1.698 -.646 2.344 62 2335 ---- ---- 1.713A 1.713A 1.742 -.649 2.391 20 2340 ---- ---- 1.757A 1.757A 1.786 -.652 2.438 1 48 2345 ---- ---- 1.802A 1.802A 1.831 -.654 2.485 63 2350 ---- 2.584B 1.833A 1.833A 1.875 -.658 2.533 209 2355 ---- ---- 1.891A 1.891A 1.920 -.660 2.580 7 2360 ---- ---- 1.936A 1.936A 1.966 -.661 2.627 17 2365 ---- ---- 1.981A 1.981A 2.011 -.664 2.675 17 2370 ---- ---- 2.027A 2.027A 2.057 -.666 2.723 55 2375 ---- 2.816B 2.065A 2.065A 2.103 -.668 2.771 89 2380 ---- ---- 2.124A 2.124A 2.149 -.669 2.818 18 2385 ---- ---- 2.170A 2.170A 2.195 -.671 2.866 14 2390 ---- ---- 2.217A 2.217A 2.242 -.673 2.915 53 2395 ---- ---- 2.263A 2.263A 2.288 -.675 2.963 43 2400 ---- 3.024B 2.296A 2.296A 2.335 -.676 3.011 152 2405 ---- ---- 2.357A 2.357A 2.382 -.677 3.059 11 2410 ---- ---- 2.404A 2.404A 2.429 -.679 3.108 10 2415 ---- ---- 2.451A 2.451A 2.476 -.680 3.156 7 2420 ---- ---- 2.498A 2.498A 2.524 -.681 3.205 3 2425 ---- ---- 2.534A 2.534A 2.571 -.682 3.253 61 2430 ---- ---- 2.593A 2.593A 2.619 -.683 3.302 8 2435 ---- ---- 2.641A 2.641A 2.667 -.684 3.351 13 2440 ---- ---- 2.689A 2.689A 2.715 -.685 3.400 9 2445 ---- ---- 2.737A 2.737A 2.763 -.686 3.449 1 2450 ---- ---- 2.772A 2.772A 2.811 -.687 3.498 158 2455 ---- ---- 2.833A 2.833A 2.859 -.688 3.547 5 2460 ---- ---- 2.881A 2.881A 2.907 -.689 3.596 14 2465 ---- ---- 2.930A 2.930A 2.956 -.689 3.645 14 2470 ---- ---- 2.978A 2.978A 3.004 -.690 3.694 14 2475 ---- ---- 3.018A 3.018A 3.053 -.690 3.743 31 2480 ---- ---- 3.075A 3.075A 3.101 -.692 3.793 10 2485 ---- ---- 3.123A 3.123A 3.150 -.692 3.842 8 2490 ---- ---- 3.172A 3.172A 3.199 -.692 3.891 10 2495 ---- ---- 3.221A 3.221A 3.248 -.693 3.941 11 2500 ---- ---- 3.270A 3.270A 3.296 -.694 3.990 105 2505 ---- ---- 3.330A 3.330A 3.345 -.694 4.039 2510 ---- ---- 3.367A 3.367A 3.394 -.695 4.089 10 2515 ---- ---- 3.416A 3.416A 3.443 -.695 4.138 10 2520 ---- ---- 3.465A 3.465A 3.492 -.696 4.188 1 14 2525 ---- ---- 3.514A 3.514A 3.541 -.697 4.238 110 2530 ---- ---- 3.563A 3.563A 3.591 -.696 4.287 4 2535 ---- ---- 3.612A 3.612A 3.640 -.697 4.337 4 2540 ---- ---- 3.662A 3.662A 3.689 -.697 4.386 1 2545 ---- ---- 3.722A 3.722A 3.738 -.698 4.436 2550 ---- ---- 3.760A 3.760A 3.787 -.699 4.486 13 2555 ---- ---- 3.809A 3.809A 3.837 -.698 4.535 5 2560 ---- ---- 3.870A 3.870A 3.886 -.699 4.585 2565 ---- ---- 3.919A 3.919A 3.935 -.700 4.635 2570 ---- ---- 3.957A 3.957A 3.985 -.700 4.685 1 2575 ---- ---- 4.007A 4.007A 4.034 -.700 4.734 3 2580 ---- ---- 4.056A 4.056A 4.084 -.700 4.784 1 2585 ---- ---- 4.106A 4.106A 4.133 -.701 4.834 10 2590 ---- ---- 4.167A 4.167A 4.183 -.701 4.884 2595 ---- ---- 4.216A 4.216A 4.232 -.701 4.933 2600 ---- ---- 4.254A 4.254A 4.282 -.701 4.983 3 2605 ---- ---- 4.316A 4.316A 4.331 -.702 5.033 2610 ---- ---- 4.354A 4.354A 4.381 -.702 5.083 1 2615 ---- ---- 4.403A 4.403A 4.431 -.702 5.133 2 2620 ---- ---- 4.464A 4.464A 4.480 -.703 5.183 2625 ---- ---- 4.503A 4.503A 4.530 -.702 5.232 6 2630 ---- ---- 4.564A 4.564A 4.580 -.702 5.282 2635 ---- ---- 4.613A 4.613A 4.630 -.702 5.332 2640 ---- ---- 4.663A 4.663A 4.679 -.703 5.382 2645 ---- ---- 4.713A 4.713A 4.729 -.703 5.432 2650 ---- ---- 4.751A 4.751A 4.779 -.703 5.482 2 2655 ---- ---- 4.812A 4.812A 4.829 -.703 5.532 2660 ---- ---- 4.862A 4.862A 4.878 -.704 5.582 2665 ---- ---- 4.912A 4.912A 4.928 -.704 5.632 2670 ---- ---- 4.950A 4.950A 4.978 -.703 5.681 5 2675 ---- ---- 5.000A 5.000A 5.028 -.703 5.731 1 2680 ---- ---- 5.062A 5.062A 5.078 -.703 5.781 2685 ---- ---- 5.111A 5.111A 5.128 -.703 5.831 2700 ---- ---- 5.249A 5.249A 5.277 -.704 5.981 1 2725 ---- ---- 5.511A 5.511A 5.527 -.704 6.231 2750 ---- ---- 5.749A 5.749A 5.777 -.704 6.481 11 2775 ---- ---- 6.011A 6.011A 6.027 -.704 6.731 2800 ---- ---- 6.263A 6.263A 6.277 -.704 6.981 2825 ---- ---- 6.511A 6.511A 6.527 -.704 7.231 2850 ---- ---- 6.761A 6.761A 6.777 -.704 7.481 2875 ---- ---- 7.011A 7.011A 7.027 -.704 7.731 2900 ---- ---- 7.261A 7.261A 7.277 -.704 7.981 2925 ---- ---- 7.511A 7.511A 7.527 -.704 8.231 2950 ---- ---- 7.761A 7.761A 7.777 -.704 8.481 2975 ---- ---- 8.011A 8.011A 8.027 -.704 8.731 3000 ---- ---- 8.264A 8.264A 8.277 -.704 8.981 3025 ---- ---- 8.512A 8.512A 8.527 -.704 9.231 3050 ---- ---- 8.750A 8.750A 8.777 -.704 9.481 3 3075 ---- ---- 9.014A 9.014A 9.027 -.704 9.731 3100 ---- ---- 9.262A 9.262A 9.277 -.704 9.981 3125 ---- ---- 9.514A 9.514A 9.527 -.704 10.231 3150 ---- ---- 9.762A 9.762A 9.777 -.704 10.481 3175 ---- ---- 10.015A 10.015A 10.027 -.704 10.731 3200 ---- ---- 10.265A 10.265A 10.277 -.704 10.981 3225 ---- ---- 10.515A 10.515A 10.527 -.704 11.231 3250 ---- ---- 10.765A 10.765A 10.777 -.704 11.481 3275 ---- ---- 11.015A 11.015A 11.027 -.704 11.731 3300 ---- ---- 11.265A 11.265A 11.277 -.704 11.981 3325 ---- ---- 11.515A 11.515A 11.527 -.704 12.231 3350 ---- ---- 11.765A 11.765A 11.777 -.704 12.481 3375 ---- ---- 12.015A 12.015A 12.027 -.704 12.731 3400 ---- ---- 12.265A 12.265A 12.277 -.704 12.981 3425 ---- ---- 12.516A 12.516A 12.527 -.704 13.231 3450 ---- ---- 12.766A 12.766A 12.777 -.704 13.481 3475 ---- ---- 13.016A 13.016A 13.027 -.704 13.731 3500 ---- ---- 13.266A 13.266A 13.277 -.704 13.981 3525 ---- ---- 13.516A 13.516A 13.527 -.704 14.231 3550 ---- ---- 13.766A 13.766A 13.777 -.704 14.481 3575 ---- ---- 14.016A 14.016A 14.027 -.704 14.731 3600 ---- ---- 14.266A 14.266A 14.277 -.704 14.981 3625 ---- ---- 14.516A 14.516A 14.527 -.704 15.231 3650 ---- ---- 14.766A 14.766A 14.777 -.704 15.481 3675 ---- ---- 15.016A 15.016A 15.027 -.704 15.731 4000 ---- ---- 18.268A 18.268A 18.277 -.704 18.981 4500 ---- ---- 23.269A 23.269A 23.277 -.704 23.981 5000 ---- ---- 28.271A 28.271A 28.277 -.704 28.981 6000 ---- ---- 38.275A 38.275A 38.277 -.704 38.981 7000 ---- ---- 48.278A 48.278A 48.277 -.704 48.981 8000 ---- ---- 58.282A 58.282A 58.277 -.704 58.981 9000 ---- ---- 68.286A 68.286A 68.277 -.704 68.981 10000 ---- ---- 78.289A 78.289A 78.277 -.704 78.981 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 1 1225 ---- ---- ---- ---- .001 -.002 .003 404 1250 ---- ---- ---- ---- .001 -.002 .003 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- .003A .003A .002 -.002 .004 184 1325 ---- ---- ---- ---- .002 -.003 .005 1350 ---- ---- .004A .004A .003 -.002 .005 1 1375 ---- ---- .004A .004A .003 -.003 .006 203 1400 ---- ---- .005A .005A .004 -.003 .007 2 1425 ---- ---- .005A .005A .004 -.004 .008 3 1450 ---- ---- .006A .006A .005 -.004 .009 202 1475 ---- ---- .008A .008A .006 -.004 .010 1500 ---- ---- .008A .008A .007 -.005 .012 16 22 1525 ---- ---- .009A .009A .008 -.005 .013 1 1550 ---- ---- .010A .010A .009 -.006 .015 17 20 1575 ---- ---- .012A .012A .011 -.007 .018 6 1600 ---- ---- .014A .014A .013 -.008 61 .021 26 268 1625 ---- ---- .017A .017A .015 -.010 .025 3 1650 .029 .029 .019A .019A .018 -.011 10 .029 21 40 1675 ---- ---- .022A .022A .021 -.013 1 .034 1 14 1700 .034 .034 .026A .026A .025 -.016 61 .041 13 129 1725 ---- ---- .031A .031A .030 -.019 5 .049 25 209 1750 ---- ---- .036A .036A .036 -.023 32 .059 2 100 1775 .045 .045 .043A .043A .043 -.029 2 .072 222 1800 ---- .088B .052A .052A .052 -.035 5 .087 4 399 1825 .094 .109B .060A .061 .062 -.045 8 .107 11 34 1850 .124 .132B .072A .132B .076 -.055 4 .131 1 166 1875 .095 .163B .088A .099B .092 -.068 6 .160 2 66 1900 .133 .200B .106A .106A .112 -.084 27 .196 34 250 1905 ---- ---- ---- .113A .117 ---- ---- 1910 ---- ---- ---- .118A .122 ---- ---- 1915 ---- .226B .120A .120A .126 -.095 .221 1920 ---- .235B .124A .124A .132 -.098 .230 1925 .156 .245B .130A .215B .137 -.102 1 .239 7 155 1930 .170 .255B .135A .161B .143 -.106 12 .249 1935 .152 .266B .141A .141A .149 -.110 13 .259 1940 .184 .277B .146A .200B .155 -.115 18 .270 1 2 1945 .193 .291B .152A .152A .161 -.120 12 .281 1 1950 .193 .299B .159A .217B .168 -.124 27 .292 7 279 1955 .275 .312B .165A .165A .174 -.130 10 .304 3 1960 ---- .324B .172A .172A .182 -.134 .316 1965 .297 .337B .179A .179A .189 -.139 10 .328 1970 .345 .350B .187A .187A .197 -.144 12 .341 1975 .279 .364B .193A .193A .205 -.150 26 .355 6 75 1980 .244 .377B .202A .202A .213 -.156 1 .369 1985 .387 .392B .210A .371B .222 -.161 7 .383 1 1 1990 ---- .407B .219A .219A .231 -.167 .398 1 1 1995 .386 .423B .228A .228A .240 -.173 6 .413 18 13 2000 .400 .444B .236 .252B .250 -.179 427 .429 165 595 2005 .407 .455B .246A .246A .260 -.185 8 .445 1 2010 ---- .472B .256A .256A .271 -.190 .461 34 31 2015 ---- .489B .266A .266A .282 -.196 .478 1 1 2020 ---- .507B .277A .277A .293 -.203 .496 2025 .460 .526B .288A .526B .305 -.209 1 .514 165 2030 .502 .541B .300A .300A .317 -.215 40 .532 6 2035 ---- .561B .311A .311A .329 -.222 .551 10 16 2040 ---- .581B .324A .324A .342 -.229 11 .571 1 1 2045 .334 .601B .334 .359B .356 -.235 2 .591 9 2050 .540 .628B .347 .372B .369 -.242 42 .611 35 724 2055 ---- .641B .363A .363A .384 -.248 .632 6 12 2060 .420 .661B .377A .377A .398 -.256 123 .654 7 16 2065 .475 .682B .391A .516B .413 -.263 6 .676 2 2070 ---- .711B .406A .406A .429 -.269 .698 25 2075 ---- .731B .422A .422A .445 -.276 23 .721 95 190 2080 ---- .751B .437A .437A .461 -.284 .745 2 2 2085 ---- .781B .454A .454A .478 -.290 1 .768 3 2090 .726 .802B .471A .642B .495 -.298 11 .793 1 5 2095 ---- .831B .488A .488A .513 -.305 8 .818 8 35 2100 .781 .851B .506A .851B .531 -.312 79 .843 35 537 2105 ---- .882B .524A .524A .550 -.319 .869 16 39 2110 ---- .911B .543A .543A .569 -.327 .896 1 30 2115 ---- .941B .562A .562A .589 -.334 .923 5 2120 .593 .965B .582A .616B .609 -.341 35 .950 69 2125 ---- .994B .602A .602A .630 -.348 1 .978 21 402 2130 .736 1.023B .622 .658B .651 -.356 183 1.007 36 2135 ---- 1.051B .645A .645A .672 -.364 1.036 38 2140 .834 1.085B .666A .666A .695 -.370 1 1.065 37 2145 ---- 1.117B .689A .689A .717 -.378 1.095 1 135 2150 .827 1.146B .712A .736A .741 -.385 23 1.126 40 912 2155 ---- 1.181B .735A .735A .764 -.393 1.157 10 2160 ---- 1.211B .759A .759A .789 -.399 1.188 309 2165 ---- 1.241B .784A .784A .814 -.406 1.220 20 2170 .871 1.260B .809A .852B .839 -.413 2 1.252 26 2175 ---- 1.311B .835A .835A .865 -.420 1.285 43 2180 .900 1.321B .860A .860A .891 -.427 4 1.318 22 2185 ---- 1.355B .887A .887A .918 -.434 1.352 7 2190 ---- 1.389B .914A .914A .946 -.440 1.386 33 2195 ---- 1.424B .942A .942A .974 -.446 1.420 12 2200 1.363 1.481B .970A 1.440B 1.002 -.453 20 1.455 1 590 2205 ---- 1.494B .999A .999A 1.031 -.459 1.490 11 2210 ---- 1.530B 1.028A 1.028A 1.061 -.465 1.526 25 2215 ---- 1.566B 1.058A 1.058A 1.091 -.471 1.562 21 2220 ---- ---- 1.095A 1.095A 1.121 -.478 1.599 18 2225 ---- 1.671B 1.127A 1.127A 1.152 -.484 29 1.636 128 2230 ---- ---- 1.158A 1.158A 1.184 -.489 1.673 15 2235 ---- ---- 1.191A 1.191A 1.216 -.495 1.711 4 2240 ---- ---- 1.223A 1.223A 1.248 -.501 1.749 9 2245 ---- ---- 1.255A 1.255A 1.281 -.506 1.787 13 2250 1.437 1.861B 1.287A 1.312A 1.315 -.511 24 1.826 334 2255 ---- ---- 1.352A 1.352A 1.348 -.517 1.865 6 2260 ---- ---- 1.386A 1.386A 1.383 -.521 1.904 4 2265 ---- ---- 1.420A 1.420A 1.417 -.527 1.944 9 2270 ---- ---- 1.455A 1.455A 1.452 -.532 1.984 29 2275 1.889 2.061B 1.455A 1.455A 1.488 -.536 1 2.024 1 241 2280 ---- ---- 1.505A 1.505A 1.524 -.541 2.065 118 2285 ---- ---- 1.562A 1.562A 1.560 -.546 2.106 17 2290 ---- ---- 1.598A 1.598A 1.597 -.550 2.147 35 2295 ---- ---- 1.635A 1.635A 1.634 -.554 2.188 13 2300 ---- 2.271B 1.639A 1.639A 1.671 -.559 31 2.230 369 2305 ---- ---- 1.709A 1.709A 1.709 -.563 2.272 67 2310 ---- ---- 1.747A 1.747A 1.747 -.567 2.314 48 2315 ---- ---- 1.785A 1.785A 1.786 -.571 2.357 26 2320 ---- ---- 1.804A 1.804A 1.824 -.575 2.399 104 2325 2.247 2.481B 1.831A 2.287B 1.864 -.578 1 2.442 347 2330 ---- ---- 1.901A 1.901A 1.903 -.582 2.485 26 2335 ---- ---- 1.940A 1.940A 1.943 -.586 2.529 18 2340 ---- ---- 1.980A 1.980A 1.983 -.589 2.572 25 2345 ---- ---- 2.020A 2.020A 2.023 -.593 2.616 12 2350 ---- 2.701B 2.023A 2.023A 2.064 -.596 2.660 250 2355 ---- ---- 2.101A 2.101A 2.105 -.599 2.704 16 2360 ---- ---- 2.142A 2.142A 2.146 -.603 2.749 1 2365 ---- ---- 2.183A 2.183A 2.188 -.605 2.793 14 2370 ---- ---- 2.224A 2.224A 2.229 -.609 2.838 7 2375 2.575 2.926B 2.231A 2.744B 2.272 -.611 1 2.883 202 2380 ---- ---- 2.308A 2.308A 2.314 -.614 2.928 12 2385 ---- ---- 2.350A 2.350A 2.356 -.617 2.973 2390 ---- ---- 2.392A 2.392A 2.399 -.620 3.019 2 13 2395 ---- ---- 2.435A 2.435A 2.442 -.622 3.064 2400 2.767 3.150B 2.447A 2.969B 2.485 -.625 1 3.110 230 2405 ---- ---- 2.522A 2.522A 2.529 -.627 3.156 2 2410 ---- ---- 2.565A 2.565A 2.572 -.630 3.202 2415 ---- ---- 2.609A 2.609A 2.616 -.632 3.248 2420 ---- ---- 2.636A 2.636A 2.660 -.634 3.294 7 2425 3.167 3.384B 2.663A 2.663A 2.704 -.636 1 3.340 29 2430 ---- ---- 2.741A 2.741A 2.749 -.637 3.386 2435 ---- ---- 2.785A 2.785A 2.793 -.640 3.433 2440 ---- ---- 2.813A 2.813A 2.838 -.642 3.480 8 2445 ---- ---- 2.858A 2.858A 2.883 -.643 3.526 6 2450 3.031 3.618B 2.887A 2.887A 2.928 -.645 4 3.573 1 111 2455 ---- ---- 2.948A 2.948A 2.974 -.646 3.620 1 2460 ---- ---- 2.994A 2.994A 3.019 -.648 3.667 1 2465 ---- ---- 3.040A 3.040A 3.065 -.649 3.714 2 2470 ---- ---- 3.085A 3.085A 3.110 -.652 3.762 5 2475 ---- 3.861B 3.111A 3.111A 3.156 -.653 3.809 75 2480 ---- ---- 3.177A 3.177A 3.202 -.654 3.856 4 2485 ---- ---- 3.224A 3.224A 3.248 -.656 3.904 2 2490 ---- ---- 3.273A 3.273A 3.295 -.656 3.951 9 2495 ---- ---- 3.323A 3.323A 3.341 -.658 3.999 5 2500 3.470 4.095B 3.344A 3.672B 3.387 -.660 1 4.047 238 2505 ---- ---- 3.432A 3.432A 3.434 -.661 4.095 2510 ---- ---- 3.479A 3.479A 3.481 -.661 4.142 2515 ---- ---- 3.509A 3.509A 3.527 -.663 4.190 1 2520 ---- ---- 3.572A 3.572A 3.574 -.664 4.238 2525 ---- 4.336B 3.577A 3.577A 3.621 -.665 4.286 19 2530 ---- ---- 3.666A 3.666A 3.669 -.665 4.334 2535 ---- ---- 3.713A 3.713A 3.716 -.667 4.383 2540 ---- ---- 3.744A 3.744A 3.763 -.668 4.431 9 2545 ---- ---- 3.808A 3.808A 3.810 -.669 4.479 2550 ---- 4.576B 3.815A 3.815A 3.858 -.669 4.527 27 2555 ---- ---- 3.902A 3.902A 3.905 -.671 4.576 2560 ---- ---- 3.950A 3.950A 3.953 -.671 4.624 2565 ---- ---- 3.997A 3.997A 4.000 -.673 4.673 2570 ---- ---- 4.029A 4.029A 4.048 -.673 4.721 8 2575 ---- 4.824B 4.053A 4.053A 4.096 -.674 4.770 100 2580 ---- ---- 4.140A 4.140A 4.144 -.674 4.818 2585 ---- ---- 4.188A 4.188A 4.192 -.675 4.867 2590 ---- ---- 4.220A 4.220A 4.240 -.676 4.916 6 2595 ---- ---- 4.284A 4.284A 4.288 -.677 4.965 2600 ---- ---- 4.291A 4.291A 4.336 -.677 5.013 22 2605 ---- ---- 4.364A 4.364A 4.384 -.678 5.062 7 2610 ---- ---- 4.412A 4.412A 4.432 -.679 5.111 7 2615 ---- ---- 4.460A 4.460A 4.480 -.680 5.160 7 2620 ---- ---- 4.525A 4.525A 4.528 -.681 5.209 2625 ---- ---- 4.536A 4.536A 4.577 -.681 5.258 36 2630 ---- ---- 4.620A 4.620A 4.625 -.682 5.307 2635 ---- ---- 4.668A 4.668A 4.673 -.683 5.356 2640 ---- ---- 4.717A 4.717A 4.722 -.683 5.405 2645 ---- ---- 4.765A 4.765A 4.770 -.684 5.454 2650 ---- ---- 4.774A 4.774A 4.819 -.684 5.503 1 2655 ---- ---- 4.862A 4.862A 4.868 -.684 5.552 2660 ---- ---- 4.911A 4.911A 4.916 -.685 5.601 2665 ---- ---- 4.960A 4.960A 4.965 -.685 5.650 2670 ---- ---- 5.008A 5.008A 5.013 -.687 5.700 2675 ---- ---- 5.019A 5.019A 5.062 -.687 5.749 111 2680 ---- ---- 5.106A 5.106A 5.111 -.687 5.798 2700 ---- ---- 5.287A 5.287A 5.306 -.689 5.995 4 2725 ---- ---- 5.547A 5.547A 5.551 -.691 6.242 2750 ---- ---- 5.777A 5.777A 5.797 -.693 6.490 1 2775 ---- ---- 6.023A 6.023A 6.043 -.695 6.738 1 2800 ---- ---- 6.270A 6.270A 6.290 -.696 6.986 1 2825 ---- ---- 6.517A 6.517A 6.537 -.698 7.235 21 2850 ---- ---- 6.765A 6.765A 6.785 -.698 7.483 12 2875 ---- ---- 7.013A 7.013A 7.033 -.700 7.733 1 2900 ---- ---- 7.261A 7.261A 7.281 -.701 7.982 1 2925 ---- ---- 7.510A 7.510A 7.530 -.701 8.231 1 2950 ---- ---- 7.775A 7.775A 7.779 -.702 8.481 2975 ---- ---- 8.025A 8.025A 8.028 -.703 8.731 3000 ---- ---- 8.258A 8.258A 8.277 -.704 8.981 200 3025 ---- ---- 8.524A 8.524A 8.527 -.704 9.231 3050 ---- ---- 8.775A 8.775A 8.777 -.704 9.481 3075 ---- ---- 9.027A 9.027A 9.027 -.704 9.731 3100 ---- ---- 9.277A 9.277A 9.277 -.704 9.981 3125 ---- ---- 9.525A 9.525A 9.527 -.704 10.231 3150 ---- ---- 9.775A 9.775A 9.777 -.704 10.481 3175 ---- ---- 10.026A 10.026A 10.027 -.704 10.731 3200 ---- ---- 10.278A 10.278A 10.277 -.704 10.981 3225 ---- ---- 10.528A 10.528A 10.527 -.704 11.231 3250 ---- ---- 10.776A 10.776A 10.777 -.704 11.481 3275 11.650 11.650 11.009A 11.009A 11.027 -.704 1 11.731 8 3300 ---- ---- 11.277A 11.277A 11.277 -.704 11.981 3325 ---- ---- 11.527A 11.527A 11.527 -.704 12.231 3350 ---- ---- 11.779A 11.779A 11.777 -.704 12.481 3375 ---- ---- 12.027A 12.027A 12.027 -.704 12.731 3400 ---- ---- 12.277A 12.277A 12.277 -.704 12.981 3425 ---- ---- 12.528A 12.528A 12.527 -.704 13.231 3450 ---- ---- 12.778A 12.778A 12.777 -.704 13.481 3475 ---- ---- 13.028A 13.028A 13.027 -.704 13.731 3500 ---- ---- 13.280A 13.280A 13.277 -.704 13.981 3525 ---- ---- 13.528A 13.528A 13.527 -.704 14.231 3550 ---- ---- 13.779A 13.779A 13.777 -.704 14.481 3575 ---- ---- 14.029A 14.029A 14.027 -.704 14.731 3600 ---- ---- 14.279A 14.279A 14.277 -.704 14.981 3625 ---- ---- 14.530A 14.530A 14.527 -.704 15.231 3650 ---- ---- 14.780A 14.780A 14.777 -.704 15.481 3675 ---- ---- 15.030A 15.030A 15.027 -.704 15.731 3700 ---- ---- 15.280A 15.280A 15.277 -.704 15.981 3725 ---- ---- 15.530A 15.530A 15.527 -.704 16.231 3750 ---- ---- 15.781A 15.781A 15.777 -.704 16.481 3775 ---- ---- 16.031A 16.031A 16.027 -.704 16.731 3800 ---- ---- 16.281A 16.281A 16.277 -.704 16.981 3825 ---- ---- 16.531A 16.531A 16.527 -.704 17.231 3850 ---- ---- 16.782A 16.782A 16.777 -.704 17.481 3875 ---- ---- 17.032A 17.032A 17.027 -.704 17.731 3900 ---- ---- 17.282A 17.282A 17.277 -.704 17.981 3925 ---- ---- 17.532A 17.532A 17.527 -.704 18.231 3950 ---- ---- 17.783A 17.783A 17.777 -.704 18.481 3975 ---- ---- 18.033A 18.033A 18.027 -.704 18.731 4000 ---- ---- 18.283A 18.283A 18.277 -.704 18.981 4025 ---- ---- 18.533A 18.533A 18.527 -.704 19.231 4050 ---- ---- 18.784A 18.784A 18.777 -.704 19.481 4075 ---- ---- 19.034A 19.034A 19.027 -.704 19.731 4500 ---- ---- 23.266A 23.266A 23.277 -.704 23.981 2 1 5000 ---- ---- 28.293A 28.293A 28.277 -.704 28.981 6000 ---- ---- 38.303A 38.303A 38.277 -.704 38.981 7000 ---- ---- 48.313A 48.313A 48.277 -.704 48.981 7500 ---- ---- 53.318A 53.318A 53.277 -.704 53.981 8000 ---- ---- 58.324A 58.324A 58.277 -.704 58.981 9000 ---- ---- 68.334A 68.334A 68.277 -.704 68.981 10000 ---- ---- 78.344A 78.344A 78.277 -.704 78.981 SO JAN24 Silver Option PUT 1125 ---- ---- ---- .004A .001 ---- ---- 1150 ---- ---- ---- ---- .001 -.002 .003 1175 ---- ---- ---- ---- .002 -.002 .004 1200 ---- ---- ---- ---- .002 -.002 .004 1225 ---- ---- ---- ---- .002 -.003 .005 1250 ---- ---- ---- ---- .003 -.002 .005 1275 ---- ---- ---- ---- .003 -.002 .005 1300 ---- ---- ---- ---- .004 -.002 .006 1325 ---- ---- ---- ---- .004 -.003 .007 1350 ---- ---- ---- ---- .005 -.002 .007 1375 ---- ---- ---- ---- .006 -.002 .008 1400 ---- ---- ---- ---- .007 -.002 .009 5 5 1425 ---- ---- ---- ---- .008 -.002 .010 1450 ---- ---- ---- ---- .009 -.003 .012 3 3 1475 ---- ---- .013A .013A .011 -.003 .014 1500 ---- ---- .015A .015A .013 -.004 .017 13 42 1525 ---- ---- .016A .016A .015 -.005 .020 5 5 1550 ---- ---- .018A .018A .017 -.007 .024 1575 ---- ---- .021A .021A .020 -.008 .028 3 4 1600 ---- ---- .024A .024A .023 -.011 .034 2 3 1625 ---- ---- .028A .028A .027 -.013 .040 2 1650 ---- ---- .032A .032A .031 -.017 1 .048 16 1675 .042 .042 .038A .044B .037 -.020 1 .057 1 7 1700 .059 .059 .044A .044A .043 -.024 2 .067 9 1725 ---- ---- .051A .051A .051 -.028 4 .079 1 1750 ---- ---- .060A .060A .060 -.034 .094 1 107 1775 ---- ---- .070A .070A .070 -.041 1 .111 1 4 1800 ---- ---- .082A .082A .083 -.048 .131 17 28 1825 .105 .157B .097A .106B .099 -.056 18 .155 1 32 1850 ---- .187B .114A .114A .117 -.067 .184 1 90 1875 ---- .223B .134A .134A .139 -.079 5 .218 12 50 1900 .176 .261B .159A .159A .165 -.094 7 .259 12 14 1925 ---- .312B .188A .188A .196 -.110 .306 21 23 1935 ---- ---- ---- .204A .209 ---- ---- 1940 ---- ---- ---- .211A .216 ---- ---- 1945 .325 .360B .214A .214A .224 -.125 6 .349 1950 .347 .368B .222A .222A .232 -.129 8 .361 4 110 1955 ---- .380B .230A .230A .239 -.134 .373 1960 ---- .392B .237A .237A .248 -.137 .385 1965 .245 .405B .245 .256B .256 -.142 10 .398 1970 ---- .420B .253A .253A .265 -.146 .411 1975 ---- .432B .262A .262A .274 -.150 9 .424 18 1980 .270 .446B .270 .284B .283 -.155 1 .438 1985 ---- .461B .280A .280A .292 -.160 .452 1990 ---- .476B .290A .290A .302 -.165 .467 1995 ---- .491B .299A .299A .312 -.170 .482 2000 .447 .506B .309A .344B .323 -.174 11 .497 57 2005 ---- .522B .319A .319A .333 -.179 .512 2010 ---- .539B .330A .330A .344 -.184 .528 2015 ---- .556B .341A .341A .356 -.189 .545 2020 ---- .573B .352A .352A .367 -.194 .561 7 2025 .559 .590B .364A .364A .379 -.200 2 .579 4 47 2030 .518 .608B .376A .608B .391 -.205 5 .596 2035 .534 .626B .388A .626B .404 -.210 5 .614 6 6 2040 ---- .646B .401A .401A .417 -.215 .632 7 13 2045 .604 .665B .413A .413A .430 -.221 4 .651 8 8 2050 .561 .677B .427A .427A .444 -.226 14 .670 51 2055 ---- .697B .441A .441A .458 -.231 .689 5 30 2060 ---- .721B .456A .456A .472 -.237 .709 2065 ---- .736B .470A .470A .486 -.244 .730 2070 ---- .757B .485A .485A .502 -.248 .750 11 11 2075 ---- .781B .500A .500A .517 -.254 .771 125 2080 ---- .805B .515A .515A .533 -.260 .793 1 9 2085 ---- .829B .531A .531A .549 -.266 .815 5 5 2090 ---- .853B .547A .547A .565 -.272 .837 2095 ---- .877B .564A .564A .582 -.278 .860 3 2100 .605 .901B .581A .619B .600 -.283 67 .883 186 2105 ---- .925B .598A .598A .618 -.289 .907 5 4 2110 ---- .949B .616A .616A .636 -.295 .931 2115 .880 .973B .634A .634A .654 -.301 2 .955 8 7 2120 ---- .997B .653A .653A .673 -.307 .980 7 9 2125 ---- 1.021B .672A .672A .693 -.313 1.006 11 2130 .751 1.045B .692A .753B .713 -.319 3 1.032 1 30 2135 ---- 1.069B .712A .712A .733 -.325 1.058 5 21 2140 ---- 1.105B .732A .732A .754 -.331 1.085 4 2145 ---- 1.129B .753A .753A .775 -.337 1.112 5 5 2150 ---- 1.153B .774A .774A .797 -.343 152 1.140 1 69 2155 ---- 1.189B .796A .796A .819 -.348 1.167 1 2160 ---- 1.213B .818A .818A .842 -.354 1.196 9 23 2165 ---- 1.237B .840A .840A .865 -.360 1.225 1 29 2170 ---- 1.273B .863A .863A .888 -.366 1.254 1 1 2175 ---- 1.297B .887A .887A .912 -.371 4 1.283 7 23 2180 ---- 1.333B .910A .910A .936 -.377 1.313 2185 .960 1.369B .934A .975B .961 -.382 5 1.343 1 2190 ---- 1.394B .959A .959A .986 -.388 2 1.374 2195 ---- 1.429B .984A .984A 1.012 -.393 1.405 2 2200 ---- 1.465B 1.010A 1.010A 1.038 -.398 21 1.436 32 2205 ---- 1.490B 1.036A 1.036A 1.064 -.404 1.468 8 2210 ---- 1.525B 1.062A 1.062A 1.091 -.409 1.500 4 2215 1.129 1.561B 1.089A 1.146B 1.118 -.414 50 1.532 6 2220 1.489 1.585B 1.116A 1.116A 1.145 -.420 2 1.565 1 1 2225 ---- 1.621B 1.144A 1.144A 1.173 -.425 1.598 1 12 2230 1.527 1.643B 1.173A 1.541B 1.202 -.430 5 1.632 2235 ---- 1.677B 1.200A 1.200A 1.230 -.436 1.666 12 2240 ---- 1.711B 1.230A 1.230A 1.259 -.441 2 1.700 1 2245 ---- 1.746B 1.258A 1.258A 1.289 -.446 1.735 5 2250 ---- 1.801B 1.288A 1.288A 1.319 -.451 1.770 88 2255 ---- 1.816B 1.317A 1.317A 1.349 -.457 1.806 12 2260 ---- 1.852B 1.348A 1.348A 1.379 -.462 1.841 4 2265 ---- 1.888B 1.379A 1.379A 1.411 -.466 1.877 5 2270 ---- 1.924B 1.410A 1.410A 1.442 -.472 1.914 2 2275 ---- 1.981B 1.448A 1.448A 1.474 -.476 1.950 3 8 2280 ---- ---- 1.478A 1.478A 1.506 -.481 1.987 8 2285 ---- ---- 1.511A 1.511A 1.538 -.487 2.025 1 2290 ---- ---- 1.546A 1.546A 1.571 -.491 2.062 2295 ---- ---- 1.581A 1.581A 1.605 -.495 2.100 4 2300 ---- 2.173B 1.610A 1.610A 1.638 -.500 2.138 184 2305 ---- ---- 1.683A 1.683A 1.672 -.505 2.177 2310 ---- ---- 1.716A 1.716A 1.707 -.508 2.215 9 2315 ---- ---- 1.750A 1.750A 1.741 -.513 2.254 5 2320 ---- ---- 1.785A 1.785A 1.776 -.517 2.293 6 2325 ---- 2.365B 1.787A 1.787A 1.812 -.521 2.333 51 2330 ---- ---- 1.855A 1.855A 1.847 -.525 2.372 2335 ---- ---- 1.890A 1.890A 1.883 -.529 2.412 2340 ---- ---- 1.926A 1.926A 1.920 -.533 2.453 2345 ---- ---- 1.962A 1.962A 1.956 -.537 2.493 2350 ---- 2.569B 1.959A 1.959A 1.993 -.541 2.534 107 2355 ---- ---- 2.034A 2.034A 2.030 -.544 2.574 2360 ---- ---- 2.072A 2.072A 2.068 -.547 2.615 2365 ---- ---- 2.110A 2.110A 2.106 -.551 2.657 2370 ---- ---- 2.147A 2.147A 2.144 -.554 2.698 2375 ---- 2.773B 2.147A 2.147A 2.182 -.558 2.740 13 2380 ---- ---- 2.224A 2.224A 2.220 -.562 2.782 2385 ---- ---- 2.262A 2.262A 2.259 -.565 2.824 12 2390 ---- ---- 2.301A 2.301A 2.298 -.568 2.866 2395 ---- ---- 2.340A 2.340A 2.337 -.572 2.909 1 2400 ---- 2.989B 2.349A 2.349A 2.377 -.575 2.952 1 28 2405 ---- ---- 2.398A 2.398A 2.417 -.577 2.994 10 2410 ---- ---- 2.458A 2.458A 2.457 -.580 3.037 2415 ---- ---- 2.498A 2.498A 2.497 -.584 3.081 2420 ---- ---- 2.539A 2.539A 2.537 -.587 3.124 2425 ---- 3.212B 2.549A 2.549A 2.578 -.590 3.168 5 2430 ---- ---- 2.601A 2.601A 2.619 -.592 3.211 3 2435 ---- ---- 2.662A 2.662A 2.660 -.595 3.255 2440 ---- ---- 2.703A 2.703A 2.701 -.598 3.299 2445 ---- ---- 2.744A 2.744A 2.742 -.601 3.343 2450 ---- 3.433B 2.749A 2.749A 2.784 -.604 3.388 15 2455 ---- ---- 2.828A 2.828A 2.826 -.606 3.432 2460 ---- ---- 2.869A 2.869A 2.868 -.608 3.476 2465 ---- ---- 2.912A 2.912A 2.910 -.611 3.521 2470 ---- ---- 2.954A 2.954A 2.953 -.613 3.566 2475 ---- 3.653B 2.959A 2.959A 2.995 -.616 3.611 9 2480 ---- ---- 3.039A 3.039A 3.038 -.618 3.656 2485 ---- ---- 3.082A 3.082A 3.081 -.620 3.701 2490 ---- ---- 3.125A 3.125A 3.124 -.622 3.746 2495 ---- ---- 3.168A 3.168A 3.168 -.624 3.792 2500 ---- 3.884B 3.179A 3.179A 3.211 -.626 3.837 32 2505 ---- ---- 3.255A 3.255A 3.255 -.628 3.883 2510 ---- ---- 3.298A 3.298A 3.299 -.629 3.928 2515 ---- ---- 3.342A 3.342A 3.343 -.631 3.974 2520 ---- ---- 3.386A 3.386A 3.387 -.633 4.020 2525 ---- 4.114B 3.399A 3.399A 3.431 -.635 4.066 2 2530 ---- ---- 3.474A 3.474A 3.476 -.636 4.112 2535 ---- ---- 3.519A 3.519A 3.520 -.638 4.158 2540 ---- ---- 3.563A 3.563A 3.565 -.639 4.204 2545 ---- ---- 3.608A 3.608A 3.610 -.641 4.251 2550 ---- 4.345B 3.617A 3.617A 3.655 -.642 4.297 4 2555 ---- ---- 3.697A 3.697A 3.700 -.644 4.344 2575 ---- 4.576B 3.851A 3.851A 3.881 -.649 4.530 7 2600 ---- 4.818B 4.076A 4.076A 4.110 -.656 4.766 75 2625 ---- 5.050B 4.310A 4.310A 4.342 -.661 5.003 7 2650 ---- 5.290B 4.545A 4.545A 4.576 -.665 5.241 6 2675 ---- 5.530B 4.779A 4.779A 4.811 -.670 5.481 2 2700 ---- 5.770B 5.013A 5.013A 5.048 -.673 5.721 5 2725 ---- 6.020B 5.256A 5.256A 5.286 -.677 5.963 4 2750 ---- 6.260B 5.490A 5.490A 5.526 -.680 6.206 2 2775 ---- 6.490B 5.733A 5.733A 5.767 -.682 6.449 1 2800 ---- ---- 5.976A 5.976A 6.008 -.686 6.694 2825 ---- ---- 6.219A 6.219A 6.251 -.687 6.938 1 2850 ---- ---- 6.462A 6.462A 6.494 -.690 7.184 2875 ---- ---- 6.705A 6.705A 6.738 -.692 7.430 2900 ---- ---- 6.987A 6.987A 6.982 -.694 7.676 2925 ---- ---- 7.232A 7.232A 7.227 -.696 7.923 2950 ---- ---- 7.478A 7.478A 7.473 -.698 8.171 2975 ---- ---- 7.724A 7.724A 7.719 -.699 8.418 3000 ---- ---- 7.973A 7.973A 7.965 -.701 8.666 3025 ---- ---- 8.220A 8.220A 8.212 -.703 8.915 3050 ---- ---- 8.467A 8.467A 8.459 -.704 9.163 3075 ---- ---- 8.715A 8.715A 8.707 -.705 9.412 3100 ---- ---- 8.963A 8.963A 8.955 -.707 9.662 3125 ---- ---- 9.211A 9.211A 9.203 -.708 9.911 3150 ---- ---- 9.441A 9.441A 9.451 -.710 10.161 4 3175 ---- ---- 9.708A 9.708A 9.700 -.711 10.411 3200 ---- ---- 9.939A 9.939A 9.949 -.712 10.661 3225 ---- ---- 10.188A 10.188A 10.199 -.712 10.911 3250 ---- ---- 10.457A 10.457A 10.448 -.713 11.161 3275 ---- ---- 10.707A 10.707A 10.698 -.713 11.411 3300 ---- ---- 10.957A 10.957A 10.948 -.713 11.661 3325 ---- ---- 11.207A 11.207A 11.198 -.713 11.911 3350 ---- ---- 11.456A 11.456A 11.448 -.713 12.161 3375 ---- ---- 11.706A 11.706A 11.698 -.713 12.411 3400 ---- ---- 11.956A 11.956A 11.948 -.713 12.661 3425 ---- ---- 12.206A 12.206A 12.198 -.713 12.911 3450 ---- ---- 12.457A 12.457A 12.448 -.713 13.161 3475 ---- ---- 12.707A 12.707A 12.698 -.713 13.411 3500 ---- ---- 12.957A 12.957A 12.948 -.713 13.661 3525 ---- ---- 13.207A 13.207A 13.198 -.713 13.911 3550 ---- ---- 13.457A 13.457A 13.448 -.713 14.161 3575 ---- ---- 13.707A 13.707A 13.698 -.713 14.411 3600 ---- ---- 13.958A 13.958A 13.948 -.713 14.661 3800 ---- ---- 15.959A 15.959A 15.948 -.713 16.661 4200 ---- ---- 19.962A 19.962A 19.948 -.713 20.661 4300 ---- ---- 20.962A 20.962A 20.948 -.713 21.661 5000 ---- ---- 27.967A 27.967A 27.948 -.713 28.661 SO FEB24 Silver Option PUT 1125 ---- ---- ---- .007A .002 ---- ---- 1150 ---- ---- ---- ---- .003 -.002 .005 1175 ---- ---- ---- ---- .003 -.002 .005 1200 ---- ---- ---- ---- .004 -.002 .006 1225 ---- ---- ---- ---- .004 -.003 .007 1250 ---- ---- ---- ---- .005 -.003 .008 1275 ---- ---- ---- ---- .006 -.003 .009 1300 ---- ---- ---- ---- .007 -.004 .011 1325 ---- ---- .012A .012A .009 -.004 .013 1350 ---- ---- .013A .013A .010 -.004 .014 1375 ---- ---- .014A .014A .012 -.004 .016 1400 ---- ---- .016A .016A .013 -.006 .019 1425 ---- ---- .018A .018A .016 -.005 .021 1450 ---- ---- .020A .020A .018 -.006 .024 1475 ---- ---- .023A .023A .021 -.007 .028 1500 ---- ---- .026A .026A .024 -.008 .032 1525 .032 .032 .029A .029A .028 -.009 4 .037 1550 .034 .034 .033A .035B .032 -.011 2 .043 1575 ---- ---- .038A .038A .037 -.013 .050 1600 ---- ---- .043A .043A .042 -.016 .058 1625 ---- ---- .050A .050A .049 -.019 .068 5 1650 ---- ---- .057A .057A .057 -.022 .079 1675 ---- ---- .066A .066A .065 -.027 .092 1700 ---- ---- .076A .076A .076 -.032 .108 2 1725 .122 .125B .088A .088A .088 -.038 1 .126 2 1750 ---- ---- .102A .102A .102 -.045 .147 10 1775 ---- ---- .118A .118A .118 -.054 .172 14 1800 ---- .201B .137A .137A .137 -.063 .200 5 1825 ---- .235B .157A .157A .160 -.073 .233 1 1850 ---- .273B .182A .182A .185 -.086 .271 12 1875 ---- .318B .211A .211A .215 -.099 .314 2 6 1900 ---- .369B .242A .242A .249 -.115 .364 28 1925 ---- .427B .280A .280A .289 -.132 .421 200 1950 ---- .492B .324A .324A .334 -.151 .485 179 1975 ---- .566B .373A .373A .385 -.172 .557 1 2000 .591 .648B .429A .429A .444 -.193 10 .637 54 86 2025 ---- .737B .492A .492A .509 -.217 .726 2 2050 ---- .833B .564A .564A .582 -.242 .824 105 2075 .868 .937B .644A .872B .664 -.268 11 .932 21 2100 .765 1.054B .732A .774B .754 -.294 30 1.048 32 2125 ---- 1.184B .830A .830A .853 -.320 1.173 211 2150 ---- 1.314B .938A .938A .962 -.346 1.308 176 2175 ---- 1.470B 1.054A 1.054A 1.080 -.371 1.451 20 2200 1.275 1.613B 1.180A 1.515B 1.207 -.396 1 1.603 111 2225 ---- 1.782B 1.316A 1.316A 1.343 -.419 1.762 13 2250 ---- 1.951B 1.460A 1.460A 1.488 -.442 1.930 10 2275 1.828 2.133B 1.612A 1.846B 1.642 -.463 6 2.105 5 2300 ---- 2.315B 1.779A 1.779A 1.804 -.483 2.287 73 2325 ---- 2.510B 1.949A 1.949A 1.974 -.501 2.475 16 2350 ---- 2.705B 2.127A 2.127A 2.151 -.519 2.670 80 2375 ---- 2.900B 2.307A 2.307A 2.335 -.535 2.870 4 2400 2.591 3.108B 2.497A 2.497A 2.524 -.551 2 3.075 13 2425 ---- 3.316B 2.689A 2.689A 2.720 -.565 3.285 4 2450 ---- 3.540B 2.889A 2.889A 2.920 -.578 3.498 5 2475 ---- 3.757B 3.089A 3.089A 3.125 -.591 3.716 8 2500 ---- 3.973B 3.299A 3.299A 3.334 -.602 3.936 12 2525 ---- 4.201B 3.509A 3.509A 3.548 -.611 4.159 11 2550 4.038 4.429B 3.729A 3.729A 3.765 -.620 1 4.385 34 2575 ---- 4.657B 3.949A 3.949A 3.985 -.628 4.613 2600 ---- 4.884B 4.169A 4.169A 4.207 -.637 4.844 23 2625 ---- 5.124B 4.399A 4.399A 4.433 -.642 5.075 1 2650 ---- 5.357B 4.629A 4.629A 4.661 -.648 5.309 5 2675 ---- 5.588B 4.859A 4.859A 4.891 -.653 5.544 4 2700 ---- 5.830B 5.089A 5.089A 5.123 -.658 5.781 3 2725 ---- 6.061B 5.320A 5.320A 5.357 -.661 6.018 2750 ---- 6.303B 5.560A 5.560A 5.592 -.665 6.257 4 2775 ---- 6.545B 5.790A 5.790A 5.828 -.669 6.497 2800 ---- 6.787B 6.030A 6.030A 6.066 -.671 6.737 2825 ---- 7.029B 6.270A 6.270A 6.304 -.675 6.979 2850 ---- 7.271B 6.510A 6.510A 6.544 -.677 7.221 2875 ---- 7.513B 6.750A 6.750A 6.784 -.680 7.464 2900 ---- 7.755B 6.990A 6.990A 7.025 -.682 7.707 2925 ---- 8.000B 7.236A 7.236A 7.267 -.684 7.951 2950 ---- ---- 7.470A 7.470A 7.509 -.687 8.196 2975 ---- ---- 7.713A 7.713A 7.752 -.689 8.441 3000 ---- ---- 7.965A 7.965A 7.996 -.691 55 8.687 2 3025 ---- ---- 8.208A 8.208A 8.240 -.693 8.933 3050 ---- ---- 8.451A 8.451A 8.485 -.694 9.179 3075 ---- ---- ---- ---- 8.730 -.696 9.426 3100 ---- ---- ---- ---- 8.976 -.697 9.673 3125 ---- ---- ---- ---- 9.222 -.698 9.920 3150 ---- ---- ---- ---- 9.468 -.700 10.168 3175 ---- ---- ---- ---- 9.715 -.701 10.416 3200 ---- ---- ---- ---- 9.962 -.703 10.665 3225 ---- ---- ---- ---- 10.209 -.705 10.914 3250 ---- ---- ---- ---- 10.457 -.706 11.163 3275 ---- ---- ---- ---- 10.705 -.707 11.412 3300 ---- ---- ---- ---- 10.953 -.708 11.661 3325 ---- ---- ---- ---- 11.202 -.709 11.911 3350 ---- ---- ---- ---- 11.450 -.711 12.161 3375 ---- ---- ---- ---- 11.699 -.712 12.411 3400 ---- ---- ---- ---- 11.949 -.712 12.661 3425 ---- ---- ---- ---- 12.198 -.713 12.911 3450 ---- ---- ---- ---- 12.448 -.713 13.161 3475 ---- ---- ---- ---- 12.698 -.713 13.411 3500 ---- ---- ---- ---- 12.948 -.713 13.661 3525 ---- ---- ---- ---- 13.198 -.713 13.911 3550 ---- ---- ---- ---- 13.448 -.713 14.161 3575 ---- ---- ---- ---- 13.698 -.713 14.411 4000 ---- ---- ---- ---- 17.948 -.713 18.661 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .004 -.001 .005 1125 ---- ---- ---- ---- .005 -.001 .006 1150 ---- ---- ---- ---- .006 -.001 .007 1175 ---- ---- ---- ---- .007 -.002 .009 1200 ---- ---- ---- ---- .008 -.002 .010 1225 ---- ---- ---- ---- .009 -.003 .012 1250 ---- ---- ---- ---- .011 -.003 .014 1275 ---- ---- .015A .015A .012 -.004 .016 1300 ---- ---- .017A .017A .014 -.004 .018 1325 ---- ---- .019A .019A .016 -.005 .021 1350 ---- ---- .021A .021A .018 -.006 .024 1375 ---- ---- .023A .023A .021 -.006 .027 1400 ---- ---- .025A .025A .023 -.008 .031 1425 ---- ---- .028A .028A .027 -.008 .035 1450 ---- ---- .032A .032A .030 -.010 .040 1475 ---- ---- .036A .036A .034 -.012 .046 1500 ---- ---- .040A .040A .039 -.014 .053 1 10 1525 ---- ---- .046A .046A .044 -.016 .060 1550 ---- ---- .052A .052A .051 -.018 .069 1 1575 ---- ---- .059A .059A .058 -.021 .079 1 1600 ---- ---- .067A .067A .066 -.024 .090 10 27 1625 ---- ---- .076A .076A .075 -.029 .104 1 1650 ---- ---- .087A .087A .086 -.033 .119 62 1675 ---- ---- .099A .099A .099 -.038 4 .137 4 1700 ---- ---- .113A .113A .113 -.044 .157 7 1725 ---- ---- .129A .129A .130 -.051 .181 9 1750 .172 .172 .147A .147A .149 -.059 1 .208 15 1775 ---- ---- .168A .168A .171 -.068 .239 10 1800 ---- ---- .192A .192A .196 -.078 .274 5 235 1825 ---- .316B .219A .219A .224 -.091 .315 1 1850 .283 .362B .250A .336B .257 -.103 1 .360 8 1875 ---- .415B .285A .285A .294 -.118 .412 2 59 1900 .350 .475B .325A .325A .336 -.134 1 .470 24 1925 ---- .541B .371A .371A .383 -.151 .534 21 1950 .537 .614B .422A .422A .437 -.169 4 .606 1 2 1975 ---- .695B .480A .480A .496 -.189 .685 4 5 2000 .556 .783B .545A .545A .562 -.210 2 .772 165 2025 .820 .879B .616A .616A .636 -.231 13 .867 5 2050 ---- .981B .696A .696A .717 -.254 .971 5 2075 1.037 1.093B .783A 1.045B .805 -.277 4 1.082 55 2100 1.142 1.207B .878A 1.165B .902 -.300 4 1.202 404 2125 ---- 1.336B .982A .982A 1.007 -.323 1.330 1 200 2150 ---- 1.472B 1.094A 1.094A 1.120 -.346 4 1.466 2 194 2175 ---- 1.621B 1.215A 1.215A 1.241 -.369 14 1.610 6 13 2200 ---- 1.771B 1.343A 1.343A 1.371 -.391 1.762 197 2225 ---- 1.936B 1.480A 1.480A 1.509 -.412 1.921 1 13 2250 ---- 2.101B 1.625A 1.625A 1.654 -.432 1 2.086 167 2275 ---- 2.283B 1.776A 1.776A 1.808 -.451 2.259 8 2300 2.148 2.465B 1.935A 2.176B 1.968 -.470 2 2.438 93 2325 ---- 2.647B 2.111A 2.111A 2.135 -.487 2.622 66 2350 ---- 2.842B 2.285A 2.285A 2.309 -.503 2.812 123 2375 ---- 3.039B 2.461A 2.461A 2.489 -.518 3.007 118 2400 ---- 3.235B 2.648A 2.648A 2.674 -.533 3.207 72 2425 ---- 3.445B 2.835A 2.835A 2.865 -.546 3.411 79 2450 ---- 3.654B 3.033A 3.033A 3.061 -.557 14 3.618 6 9 2475 ---- 3.865B 3.233A 3.233A 3.260 -.570 3.830 4 2500 ---- 4.075B 3.431A 3.431A 3.464 -.580 4.044 129 2525 ---- 4.299B 3.640A 3.640A 3.672 -.590 4.262 33 2550 ---- 4.512B 3.849A 3.849A 3.884 -.598 4.482 41 2575 ---- 4.746B 4.069A 4.069A 4.098 -.607 4.705 30 2600 ---- 4.967B 4.278A 4.278A 4.315 -.615 4.930 57 2625 ---- 5.200B 4.498A 4.498A 4.535 -.622 5.157 30 2650 ---- 5.422B 4.729A 4.729A 4.758 -.628 1 5.386 127 2675 ---- 5.656B 4.949A 4.949A 4.983 -.634 5.617 2 2700 ---- 5.889B 5.180A 5.180A 5.209 -.640 5.849 21 2725 ---- 6.123B 5.400A 5.400A 5.438 -.644 6.082 1 2750 ---- 6.357B 5.631A 5.631A 5.668 -.649 6.317 2775 ---- 6.600B 5.862A 5.862A 5.900 -.653 6.553 8 2800 ---- 6.840B 6.104A 6.104A 6.133 -.657 6.790 5 2825 ---- 7.068B 6.335A 6.335A 6.368 -.660 7.028 2850 ---- 7.308B 6.567A 6.567A 6.603 -.664 7.267 2875 ---- 7.548B 6.809A 6.809A 6.840 -.667 7.507 2900 ---- 7.800B 7.040A 7.040A 7.078 -.670 7.748 7 2925 ---- 8.040B 7.280A 7.280A 7.317 -.672 7.989 2950 ---- 8.280B 7.520A 7.520A 7.556 -.675 8.231 2975 ---- 8.520B 7.760A 7.760A 7.796 -.677 8.473 15 3000 ---- 8.772B 8.000A 8.000A 8.037 -.680 8.717 50 3025 ---- 9.012B 8.250A 8.250A 8.279 -.681 8.960 3050 ---- 9.251B 8.490A 8.490A 8.521 -.683 9.204 3075 ---- 9.468B 8.730A 8.730A 8.764 -.685 9.449 3100 ---- ---- 8.970A 8.970A 9.007 -.687 9.694 3125 ---- ---- 9.220A 9.220A 9.251 -.688 9.939 3150 ---- ---- 9.460A 9.460A 9.495 -.690 10.185 3175 ---- ---- 9.710A 9.710A 9.739 -.693 10.432 3200 ---- ---- 9.950A 9.950A 9.984 -.694 10.678 1 3225 ---- ---- ---- ---- 10.230 -.695 10.925 1 3250 ---- ---- ---- ---- 10.475 -.697 11.172 1 3275 ---- ---- ---- ---- 10.722 -.698 11.420 3300 ---- ---- ---- ---- 10.968 -.700 11.668 22 3325 ---- ---- ---- ---- 11.215 -.701 11.916 3350 ---- ---- ---- ---- 11.462 -.703 12.165 1 3375 ---- ---- ---- ---- 11.709 -.704 12.413 16 3400 ---- ---- ---- ---- 11.957 -.705 72 12.662 10 70 3425 ---- ---- ---- ---- 12.205 -.707 12.912 3450 ---- ---- ---- ---- 12.453 -.708 13.161 3 3475 ---- ---- ---- ---- 12.702 -.709 13.411 3 3500 ---- ---- ---- ---- 12.950 -.711 10 13.661 30 1 3525 ---- ---- ---- ---- 13.199 -.712 13.911 3550 ---- ---- ---- ---- 13.449 -.712 14.161 3575 ---- ---- ---- ---- 13.698 -.713 14.411 3600 ---- ---- ---- ---- 13.948 -.713 14.661 3625 ---- ---- ---- ---- 14.198 -.713 14.911 3650 ---- ---- ---- ---- 14.448 -.713 15.161 3675 ---- ---- ---- ---- 14.698 -.713 15.411 3700 ---- ---- ---- ---- 14.948 -.713 15.661 4000 ---- ---- ---- ---- 17.948 -.713 18.661 4250 ---- ---- ---- ---- 20.448 -.713 21.161 4500 ---- ---- ---- ---- 22.948 -.713 23.661 4700 ---- ---- ---- ---- 24.948 -.713 25.661 5000 27.923 27.923 27.923 27.923 27.948 -.713 1 28.661 4 6000 ---- ---- ---- ---- 37.948 -.713 38.661 7000 ---- ---- ---- ---- 47.948 -.713 48.661 10000 ---- ---- ---- ---- 77.948 -.713 78.661 SO APR24 Silver Option PUT 1150 ---- ---- ---- .016A .008 ---- ---- 1175 ---- ---- ---- ---- .009 -.002 .011 1200 ---- ---- ---- ---- .011 -.002 .013 1225 ---- ---- ---- ---- .012 -.003 .015 1250 ---- ---- ---- ---- .014 -.004 .018 1275 ---- ---- ---- ---- .017 -.003 .020 1300 ---- ---- ---- ---- .019 -.005 .024 1325 ---- ---- ---- ---- .022 -.005 .027 1350 ---- ---- .029A .029A .025 -.007 .032 1375 ---- ---- .033A .033A .029 -.007 .036 1400 ---- ---- .036A .036A .033 -.008 .041 1425 ---- ---- .040A .040A .037 -.010 .047 1450 ---- ---- .045A .045A .042 -.012 .054 1475 ---- ---- .050A .050A .048 -.014 .062 1500 ---- ---- .056A .056A .054 -.016 .070 1525 ---- ---- .062A .062A .061 -.019 .080 1550 ---- ---- .070A .070A .069 -.022 .091 1575 ---- ---- .079A .079A .078 -.025 .103 1600 ---- ---- .089A .089A .088 -.029 .117 1625 ---- ---- .100A .100A .099 -.034 .133 1650 .110 .110 .110 .110 .112 -.039 1 .151 1 1675 ---- ---- .127A .127A .127 -.044 .171 1700 ---- ---- .143A .143A .144 -.051 .195 1725 ---- ---- .161A .161A .162 -.059 .221 1 1750 ---- ---- .182A .182A .184 -.067 .251 1775 ---- ---- .206A .206A .209 -.076 .285 1800 ---- ---- .233A .233A .236 -.088 .324 61 1825 ---- ---- .263A .263A .268 -.099 .367 1850 ---- ---- .297A .297A .303 -.112 .415 1875 ---- ---- .335A .335A .343 -.126 .469 1900 ---- ---- .378A .378A .388 -.141 .529 1 1925 ---- .596B .426A .426A .437 -.158 .595 1950 ---- .669B .479A .479A .493 -.175 .668 1975 ---- .748B .539A .539A .554 -.193 .747 2000 ---- .835B .604A .604A .621 -.213 .834 1 2025 ---- .929B .677A .677A .695 -.232 .927 4 4 2050 ---- 1.030B .756A .756A .776 -.252 1.028 2075 ---- 1.138B .842A .842A .863 -.273 1.136 2100 ---- 1.253B .935A .935A .958 -.294 1.252 75 2125 ---- 1.376B 1.036A 1.036A 1.060 -.315 1.375 3 3 2150 ---- 1.506B 1.144A 1.144A 1.170 -.335 1.505 2175 ---- 1.644B 1.259A 1.259A 1.287 -.355 1.642 2200 ---- 1.790B 1.382A 1.382A 1.411 -.375 1.786 2225 ---- 1.940B 1.512A 1.512A 1.542 -.395 1.937 2250 ---- 2.101B 1.650A 1.650A 1.681 -.414 2.095 2275 ---- 2.261B 1.794A 1.794A 1.826 -.432 2.258 2300 ---- 2.441B 1.945A 1.945A 1.978 -.450 2.428 2325 ---- 2.621B 2.103A 2.103A 2.137 -.466 2.603 2350 ---- 2.801B 2.267A 2.267A 2.302 -.482 2.784 2375 ---- 2.981B 2.447A 2.447A 2.472 -.498 2.970 2400 ---- 3.181B 2.623A 2.623A 2.648 -.512 3.160 2425 ---- 3.361B 2.813A 2.813A 2.830 -.525 3.355 2450 ---- 3.580B 2.991A 2.991A 3.017 -.538 3.555 2475 ---- 3.781B 3.181A 3.181A 3.208 -.550 3.758 2500 ---- 3.981B 3.373A 3.373A 3.403 -.562 3.965 2525 ---- 4.200B 3.583A 3.583A 3.603 -.572 4.175 2550 ---- 4.409B 3.775A 3.775A 3.806 -.582 4.388 2575 ---- 4.636B 3.983A 3.983A 4.013 -.591 4.604 2600 ---- 4.846B 4.191A 4.191A 4.223 -.600 4.823 2625 ---- 5.074B 4.415A 4.415A 4.436 -.608 5.044 2650 ---- 5.302B 4.623A 4.623A 4.652 -.615 5.267 2675 ---- 5.527B 4.847A 4.847A 4.870 -.622 5.492 2700 ---- 5.743B 5.054A 5.054A 5.090 -.629 5.719 2725 ---- 5.977B 5.279A 5.279A 5.313 -.635 5.948 2750 ---- 6.211B 5.504A 5.504A 5.538 -.640 6.178 2775 ---- 6.445B 5.729A 5.729A 5.764 -.645 6.409 2800 ---- 6.682B 5.954A 5.954A 5.992 -.650 6.642 2825 ---- 6.902B 6.194A 6.194A 6.222 -.654 6.876 2850 ---- 7.140B 6.419A 6.419A 6.453 -.658 7.111 2875 ---- 7.378B 6.659A 6.659A 6.685 -.662 7.347 2900 ---- 7.616B 6.884A 6.884A 6.919 -.665 7.584 2925 ---- 7.854B 7.124A 7.124A 7.153 -.669 7.822 2950 ---- 8.092B 7.365A 7.365A 7.389 -.672 8.061 2975 ---- 8.347B 7.590A 7.590A 7.626 -.674 8.300 3000 ---- 8.585B 7.840A 7.840A 7.863 -.678 8.541 3025 ---- 8.816B 8.078A 8.078A 8.101 -.681 8.782 3050 ---- 9.072B 8.316A 8.316A 8.340 -.683 9.023 3075 ---- 9.312B 8.554A 8.554A 8.580 -.685 9.265 3100 ---- 9.552B 8.792A 8.792A 8.820 -.688 9.508 3125 ---- 9.792B 9.030A 9.030A 9.062 -.689 9.751 3150 ---- 10.032B 9.282A 9.282A 9.303 -.692 9.995 3175 ---- 10.288B 9.520A 9.520A 9.545 -.694 10.239 3200 ---- 10.528B 9.758A 9.758A 9.788 -.695 10.483 3225 ---- ---- 10.010A 10.010A 10.031 -.697 10.728 3250 ---- ---- 10.248A 10.248A 10.275 -.699 10.974 3275 ---- ---- 10.486A 10.486A 10.519 -.701 11.220 3300 ---- ---- 10.738A 10.738A 10.764 -.702 11.466 3325 ---- ---- 10.976A 10.976A 11.009 -.703 11.712 3350 ---- ---- ---- ---- 11.254 -.705 11.959 3375 ---- ---- ---- ---- 11.500 -.707 12.207 SO MAY24 Silver Option PUT 1150 ---- ---- ---- .020A .011 ---- ---- 1175 ---- ---- ---- ---- .013 -.003 .016 1200 ---- ---- ---- ---- .015 -.003 .018 1225 ---- ---- ---- ---- .017 -.004 .021 1250 ---- ---- ---- ---- .020 -.005 .025 1275 ---- ---- ---- ---- .023 -.006 .029 1300 ---- ---- ---- ---- .027 -.006 .033 1325 ---- ---- .037A .037A .031 -.007 .038 1350 ---- ---- .041A .041A .035 -.009 .044 1375 ---- ---- .045A .045A .040 -.010 .050 1400 ---- ---- .050A .050A .045 -.013 .058 1425 ---- ---- .056A .056A .051 -.014 .065 1450 ---- ---- .062A .062A .058 -.016 .074 1475 ---- ---- .069A .069A .066 -.018 .084 1500 ---- ---- .076A .076A .074 -.022 .096 1525 ---- ---- .085A .085A .083 -.025 .108 1550 ---- ---- .095A .095A .094 -.028 .122 1575 ---- ---- .107A .107A .105 -.033 .138 1600 ---- ---- .120A .120A .118 -.037 .155 1625 ---- ---- .133A .133A .133 -.042 .175 1650 ---- ---- .149A .149A .149 -.048 .197 1 1675 ---- ---- .167A .167A .168 -.054 .222 1700 .243 .243 .187A .187A .188 -.062 3 .250 15 1725 ---- ---- .209A .209A .211 -.071 .282 1 1750 ---- ---- .235A .235A .237 -.080 .317 11 1775 ---- ---- .263A .263A .266 -.090 .356 1 1800 ---- ---- .294A .294A .299 -.101 5 .400 27 103 1825 ---- ---- .330A .330A .336 -.113 .449 1850 ---- ---- .369A .369A .377 -.127 .504 336 1875 ---- ---- .413A .413A .422 -.142 .564 1900 ---- ---- .462A .462A .472 -.157 .629 1925 ---- ---- .516A .516A .528 -.173 .701 1950 ---- ---- .575A .575A .589 -.190 .779 6 1975 ---- ---- .640A .640A .656 -.207 .863 2000 ---- ---- .711A .711A .728 -.226 .954 7 2025 ---- ---- .788A .788A .807 -.245 1.052 12 2050 ---- ---- .872A .872A .892 -.264 1.156 9 2075 ---- 1.268B .962A .962A .984 -.283 1.267 2 2100 ---- ---- 1.060A 1.060A 1.083 -.302 1.385 8 2125 ---- ---- 1.164A 1.164A 1.188 -.322 1.510 2150 ---- ---- 1.275A 1.275A 1.300 -.341 1.641 1 2175 1.697 1.781B 1.393A 1.393A 1.418 -.361 10 1.779 2 42 2200 1.832 1.924B 1.518A 1.728B 1.544 -.379 14 1.923 15 2225 1.965 2.075B 1.649A 1.724B 1.676 -.397 8 2.073 106 2250 2.127 2.243 1.787A 1.787A 1.815 -.415 6 2.230 10 4 2275 2.402 2.402 1.932A 1.932A 1.961 -.431 4 2.392 2 41 2300 ---- 2.561B 2.082A 2.082A 2.112 -.448 2.560 9 2325 ---- 2.738B 2.239A 2.239A 2.270 -.463 2.733 100 2350 ---- 2.922B 2.402A 2.402A 2.434 -.477 2.911 5 2375 ---- 3.106B 2.570A 2.570A 2.603 -.491 3.094 58 2400 ---- 3.290B 2.753A 2.753A 2.777 -.505 3.282 43 2425 ---- 3.474B 2.933A 2.933A 2.956 -.517 3.473 14 2450 ---- 3.681B 3.131A 3.131A 3.140 -.529 3.669 50 2475 ---- 3.888B 3.311A 3.311A 3.329 -.540 3.869 5 2500 ---- 4.093B 3.509A 3.509A 3.521 -.551 4.072 11 2525 ---- 4.291B 3.689A 3.689A 3.717 -.561 4.278 1 2550 ---- 4.511B 3.887A 3.887A 3.917 -.571 4.488 2575 ---- 4.709B 4.103A 4.103A 4.121 -.579 4.700 3 2600 ---- 4.929B 4.301A 4.301A 4.327 -.588 4.915 79 2625 ---- 5.149B 4.517A 4.517A 4.536 -.596 5.132 1 2650 ---- 5.377B 4.715A 4.715A 4.749 -.602 5.351 2675 ---- 5.587B 4.931A 4.931A 4.963 -.610 5.573 2700 ---- 5.818B 5.147A 5.147A 5.180 -.616 5.796 2725 ---- 6.049B 5.381A 5.381A 5.399 -.622 6.021 3 2750 ---- 6.280B 5.592A 5.592A 5.620 -.628 6.248 2775 ---- 6.501B 5.813A 5.813A 5.843 -.633 6.476 2800 ---- 6.741B 6.034A 6.034A 6.068 -.637 6.705 2825 ---- 6.961B 6.272A 6.272A 6.294 -.642 6.936 2850 ---- 7.201B 6.493A 6.493A 6.522 -.647 7.169 2875 ---- 7.441B 6.731A 6.731A 6.751 -.651 7.402 2900 ---- 7.660B 6.952A 6.952A 6.981 -.655 7.636 2925 ---- 7.904B 7.190A 7.190A 7.213 -.659 7.872 2950 ---- 8.132B 7.411A 7.411A 7.446 -.662 8.108 2975 ---- 8.379B 7.649A 7.649A 7.680 -.665 8.345 3000 ---- 8.626B 7.887A 7.887A 7.915 -.668 8.583 3025 ---- 8.854B 8.128A 8.128A 8.151 -.670 8.821 3050 ---- 9.101B 8.368A 8.368A 8.387 -.674 9.061 3075 ---- 9.329B 8.592A 8.592A 8.625 -.676 9.301 3100 ---- 9.576B 8.832A 8.832A 8.863 -.678 9.541 3125 ---- 9.828B 9.072A 9.072A 9.102 -.681 9.783 3150 ---- 10.062B 9.312A 9.312A 9.341 -.683 10.024 3175 ---- 10.314B 9.552A 9.552A 9.581 -.686 10.267 3200 ---- 10.548B 9.792A 9.792A 9.822 -.687 10.509 3225 ---- 10.800B 10.032A 10.032A 10.063 -.689 10.752 3250 ---- 11.034B 10.288A 10.288A 10.305 -.691 10.996 3275 ---- 11.286B 10.528A 10.528A 10.547 -.693 11.240 3300 ---- 11.526B 10.768A 10.768A 10.790 -.695 11.485 3325 ---- 11.742B 11.010A 11.010A 11.033 -.697 11.730 3350 ---- ---- 11.250A 11.250A 11.277 -.698 11.975 3375 ---- ---- 11.490A 11.490A 11.521 -.700 12.221 3400 ---- ---- 11.745A 11.745A 11.765 -.702 12.467 3425 ---- ---- 11.985A 11.985A 12.010 -.703 12.713 3450 ---- ---- 12.225A 12.225A 12.255 -.705 12.960 3475 ---- ---- ---- ---- 12.501 -.706 13.207 3500 ---- ---- ---- ---- 12.746 -.708 13.454 11 3525 ---- ---- ---- ---- 12.993 -.709 13.702 2 3550 ---- ---- ---- ---- 13.239 -.711 13.950 2 3575 ---- ---- ---- ---- 13.486 -.712 14.198 3600 ---- ---- ---- ---- 13.733 -.713 14.446 3625 ---- ---- ---- ---- 13.980 -.715 14.695 3650 ---- ---- ---- ---- 14.228 -.716 14.944 3675 ---- ---- ---- ---- 14.476 -.717 15.193 3700 ---- ---- ---- ---- 14.724 -.718 15.442 3725 ---- ---- ---- ---- 14.972 -.720 15.692 4000 ---- ---- ---- ---- 17.718 -.724 18.442 4500 ---- ---- ---- ---- 22.718 -.724 23.442 5000 ---- ---- ---- ---- 27.718 -.724 28.442 6000 ---- ---- ---- ---- 37.718 -.724 38.442 10000 ---- ---- ---- ---- 77.718 -.724 78.442 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 -.001 .002 775 ---- ---- ---- ---- .002 .000 .002 800 ---- ---- ---- ---- .002 -.001 .003 825 ---- ---- ---- ---- .002 -.001 .003 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .004 -.001 .005 900 ---- ---- ---- ---- .004 -.002 .006 925 ---- ---- ---- ---- .005 -.002 .007 950 ---- ---- ---- ---- .006 -.002 .008 975 ---- ---- ---- ---- .007 -.003 .010 1000 ---- ---- ---- ---- .009 -.002 .011 1025 ---- ---- ---- ---- .010 -.003 .013 1050 ---- ---- ---- ---- .012 -.003 .015 1075 ---- ---- ---- ---- .014 -.004 .018 1100 ---- ---- ---- ---- .016 -.005 .021 1125 ---- ---- ---- ---- .019 -.005 .024 1150 ---- ---- ---- ---- .021 -.006 .027 1175 ---- ---- ---- ---- .025 -.006 .031 1200 ---- ---- ---- ---- .028 -.007 .035 1225 ---- ---- ---- ---- .032 -.008 .040 1250 ---- ---- ---- ---- .036 -.009 .045 1275 ---- ---- .050A .050A .041 -.010 .051 1300 ---- ---- .055A .055A .046 -.012 2 .058 2 1325 ---- ---- .060A .060A .052 -.013 .065 1350 ---- ---- .066A .066A .058 -.015 .073 1375 ---- ---- .072A .072A .066 -.015 .081 1400 ---- ---- .079A .079A .073 -.018 2 .091 2 1425 ---- ---- .087A .087A .082 -.020 .102 1450 ---- ---- .097A .097A .091 -.023 .114 1475 ---- ---- .107A .107A .102 -.025 .127 1500 ---- ---- .118A .118A .113 -.029 1 .142 4 1525 ---- ---- .131A .131A .126 -.033 .159 1550 ---- ---- .145A .145A .140 -.037 .177 1575 ---- ---- .161A .161A .156 -.042 .198 1600 ---- ---- .178A .178A .173 -.047 1 .220 5 1625 ---- ---- .196A .196A .192 -.054 .246 1650 ---- ---- .217A .217A .213 -.060 .273 1 1675 ---- ---- .240A .240A .236 -.069 .305 2 1700 ---- ---- .265A .265A .262 -.077 .339 2 1725 ---- ---- .293A .293A .291 -.086 .377 1750 ---- ---- .324A .324A .323 -.096 .419 5 1775 ---- ---- .359A .359A .359 -.105 .464 1800 ---- ---- .397A .397A .398 -.117 .515 13 1825 ---- ---- .438A .438A .440 -.130 .570 1850 ---- ---- .484A .484A .488 -.141 .629 1875 ---- ---- .534A .534A .539 -.155 .694 1900 ---- ---- .588A .588A .595 -.169 .764 1925 ---- ---- .647A .647A .656 -.184 .840 1950 ---- ---- .712A .712A .722 -.199 .921 7 1975 ---- ---- .782A .782A .794 -.214 1.008 28 2000 ---- ---- .857A .857A .871 -.230 1.101 242 2025 ---- ---- .939A .939A .953 -.247 1.200 50 2050 ---- ---- 1.026A 1.026A 1.041 -.264 1.305 2075 ---- ---- 1.119A 1.119A 1.135 -.281 1.416 2100 ---- ---- 1.218A 1.218A 1.235 -.298 1.533 2125 ---- ---- 1.323A 1.323A 1.340 -.316 1.656 2150 ---- ---- 1.434A 1.434A 1.452 -.334 1.786 6 2175 ---- ---- 1.552A 1.552A 1.570 -.351 1.921 2200 ---- ---- 1.676A 1.676A 1.694 -.368 2.062 20 2225 ---- ---- 1.805A 1.805A 1.824 -.385 2.209 2250 ---- ---- 1.941A 1.941A 1.960 -.401 2.361 23 2275 ---- ---- 2.082A 2.082A 2.102 -.417 2.519 1 2300 ---- ---- 2.228A 2.228A 2.250 -.432 2.682 1 2325 ---- ---- 2.380A 2.380A 2.403 -.446 2.849 4 2350 ---- ---- 2.538A 2.538A 2.561 -.460 3.021 21 2375 ---- ---- 2.699A 2.699A 2.724 -.474 3.198 2400 ---- ---- 2.866A 2.866A 2.892 -.487 3.379 10 2425 ---- ---- 3.039A 3.039A 3.065 -.499 3.564 2450 ---- ---- 3.247A 3.247A 3.242 -.510 3.752 15 2475 ---- ---- 3.415A 3.415A 3.423 -.521 3.944 2500 ---- ---- 3.611A 3.611A 3.608 -.532 4.140 5 2525 ---- ---- 3.779A 3.779A 3.797 -.541 4.338 2550 ---- ---- 3.975A 3.975A 3.989 -.550 4.539 3 2575 ---- ---- 4.171A 4.171A 4.184 -.560 4.744 2600 ---- ---- 4.367A 4.367A 4.383 -.567 4.950 4 2625 ---- ---- 4.563A 4.563A 4.584 -.575 5.159 12 2650 ---- ---- 4.759A 4.759A 4.788 -.583 5.371 2675 ---- ---- 4.983A 4.983A 4.994 -.590 5.584 2700 ---- ---- 5.179A 5.179A 5.202 -.598 5.800 2725 ---- ---- 5.403A 5.403A 5.413 -.604 6.017 2750 ---- 6.238B 5.615A 5.615A 5.626 -.610 6.236 2775 ---- ---- 5.831A 5.831A 5.841 -.616 6.457 2800 ---- ---- 6.047A 6.047A 6.058 -.621 6.679 2825 ---- ---- 6.263A 6.263A 6.277 -.626 6.903 2850 ---- 7.137B 6.479A 6.479A 6.497 -.631 7.128 2875 ---- 7.361B 6.695A 6.695A 6.719 -.636 7.355 2900 ---- 7.585B 6.911A 6.911A 6.942 -.640 7.582 2925 ---- 7.813B 7.154A 7.154A 7.166 -.645 7.811 2950 ---- ---- 7.370A 7.370A 7.392 -.649 8.041 2975 ---- 8.278B 7.591A 7.591A 7.619 -.653 8.272 3000 ---- ---- 7.825A 7.825A 7.848 -.656 8.504 3025 ---- ---- 8.059A 8.059A 8.077 -.660 8.737 3050 ---- 8.971B 8.293A 8.293A 8.307 -.663 8.970 15 3075 ---- 9.211B 8.527A 8.527A 8.539 -.666 9.205 3100 ---- 9.451B 8.761A 8.761A 8.771 -.669 9.440 3125 ---- 9.690B 8.974A 8.974A 9.004 -.673 9.677 3150 ---- 9.918B 9.224A 9.224A 9.238 -.675 9.913 3175 ---- ---- 9.449A 9.449A 9.473 -.678 10.151 3200 ---- 10.411B 9.699A 9.699A 9.709 -.680 10.389 3225 ---- 10.643B 9.924A 9.924A 9.945 -.683 10.628 3250 ---- 10.875B 10.175A 10.175A 10.182 -.685 10.867 3275 ---- 11.136B 10.400A 10.400A 10.420 -.687 11.107 3300 ---- 11.368B 10.650A 10.650A 10.658 -.689 11.347 15 3325 ---- 11.620B 10.872A 10.872A 10.897 -.691 11.588 3350 ---- 11.844B 11.112A 11.112A 11.136 -.693 11.829 3375 ---- 12.096B 11.352A 11.352A 11.376 -.695 12.071 3400 ---- 12.320B 11.592A 11.592A 11.616 -.697 12.313 3425 ---- 12.582B 11.832A 11.832A 11.857 -.699 12.556 3450 ---- 12.825B 12.072A 12.072A 12.099 -.700 12.799 3475 ---- 13.068B 12.336A 12.336A 12.340 -.703 13.043 3500 ---- 13.311B 12.576A 12.576A 12.583 -.704 13.287 3525 ---- 13.554B 12.816A 12.816A 12.825 -.706 13.531 3550 ---- 13.806B 13.056A 13.056A 13.068 -.707 13.775 3575 ---- 14.040B 13.294A 13.294A 13.312 -.708 14.020 3600 ---- ---- 13.547A 13.547A 13.556 -.710 14.266 4 3625 ---- ---- 13.777A 13.777A 13.800 -.711 14.511 3650 ---- ---- 14.030A 14.030A 14.044 -.713 14.757 3675 ---- ---- 14.283A 14.283A 14.289 -.714 15.003 3700 ---- ---- 14.513A 14.513A 14.535 -.715 15.250 3725 ---- ---- 14.808A 14.808A 14.780 -.717 15.497 3750 ---- ---- ---- ---- 15.026 -.718 15.744 3775 ---- ---- ---- ---- 15.272 -.719 15.991 3800 ---- ---- ---- ---- 15.519 -.720 16.239 3825 ---- ---- ---- ---- 15.765 -.722 16.487 3850 ---- ---- ---- ---- 16.013 -.722 16.735 3875 ---- ---- ---- ---- 16.260 -.724 16.984 3900 ---- ---- ---- ---- 16.507 -.726 17.233 3925 ---- ---- ---- ---- 16.755 -.727 17.482 3950 ---- ---- ---- ---- 17.003 -.728 17.731 3975 ---- ---- ---- ---- 17.252 -.728 17.980 4000 ---- ---- ---- ---- 17.500 -.730 18.230 4025 ---- ---- ---- ---- 17.749 -.731 18.480 4050 ---- ---- ---- ---- 17.998 -.732 18.730 4075 ---- ---- ---- ---- 18.248 -.732 18.980 4100 ---- ---- ---- ---- 18.497 -.733 19.230 4500 ---- ---- ---- ---- 22.497 -.733 23.230 4700 ---- ---- ---- ---- 24.497 -.733 25.230 4900 ---- ---- ---- ---- 26.497 -.733 27.230 5000 ---- ---- ---- ---- 27.497 -.733 28.230 5500 ---- ---- ---- ---- 32.497 -.733 33.230 6000 ---- ---- ---- ---- 37.497 -.733 38.230 7000 ---- ---- ---- ---- 47.497 -.733 48.230 7500 ---- ---- ---- ---- 52.497 -.733 53.230 SO SEP24 Silver Option PUT 1200 ---- ---- ---- ---- .046 ---- ---- 1225 ---- ---- ---- ---- .052 -.015 .067 1250 ---- ---- ---- ---- .059 -.017 .076 1275 ---- ---- ---- ---- .066 -.019 .085 1300 ---- ---- ---- ---- .074 -.021 .095 1325 ---- ---- ---- ---- .082 -.024 .106 1350 ---- ---- ---- ---- .092 -.025 .117 1375 ---- ---- ---- ---- .102 -.028 .130 1400 ---- ---- ---- ---- .113 -.031 .144 1425 ---- ---- ---- ---- .125 -.034 .159 1450 ---- ---- ---- ---- .138 -.038 .176 1475 ---- ---- ---- ---- .152 -.041 .193 1500 ---- ---- ---- ---- .167 -.046 .213 1525 ---- ---- ---- ---- .184 -.049 .233 1550 ---- ---- ---- ---- .202 -.054 .256 1575 ---- ---- ---- ---- .221 -.059 .280 1600 ---- ---- ---- ---- .243 -.063 .306 1625 ---- ---- ---- ---- .266 -.069 .335 1650 ---- ---- ---- ---- .291 -.075 .366 1675 ---- ---- ---- ---- .319 -.081 .400 1700 ---- ---- ---- ---- .349 -.088 .437 1725 ---- ---- ---- ---- .382 -.095 .477 1750 ---- ---- ---- ---- .418 -.103 .521 1775 ---- ---- ---- ---- .457 -.111 .568 1800 ---- ---- ---- ---- .500 -.120 .620 1825 ---- ---- ---- ---- .547 -.129 .676 1850 ---- ---- ---- ---- .598 -.138 .736 1875 ---- ---- ---- ---- .653 -.148 .801 1900 ---- ---- ---- ---- .713 -.158 .871 1925 ---- ---- ---- ---- .777 -.169 .946 1950 ---- ---- ---- ---- .846 -.181 1.027 1975 ---- ---- ---- ---- .920 -.192 1.112 2000 ---- ---- ---- ---- 1.000 -.203 1.203 2025 ---- ---- ---- ---- 1.084 -.216 1.300 2050 ---- ---- ---- ---- 1.174 -.229 1.403 2075 ---- ---- ---- ---- 1.270 -.241 1.511 2100 ---- ---- ---- ---- 1.371 -.253 1.624 2125 ---- ---- ---- ---- 1.478 -.266 1.744 2150 ---- ---- ---- ---- 1.590 -.279 1.869 2175 ---- ---- ---- ---- 1.708 -.291 1.999 2200 ---- ---- ---- ---- 1.831 -.304 2.135 2225 ---- ---- ---- ---- 1.959 -.318 2.277 2250 ---- ---- ---- ---- 2.094 -.329 2.423 2275 ---- ---- ---- ---- 2.233 -.342 2.575 2300 ---- ---- ---- ---- 2.377 -.354 2.731 2325 ---- ---- ---- ---- 2.527 -.365 2.892 2350 ---- ---- ---- ---- 2.681 -.377 3.058 2375 ---- ---- ---- ---- 2.840 -.388 3.228 2400 ---- ---- ---- ---- 3.003 -.400 3.403 2425 ---- ---- ---- ---- 3.170 -.411 3.581 2450 ---- ---- ---- ---- 3.342 -.421 3.763 2475 ---- ---- ---- ---- 3.518 -.431 3.949 2500 ---- ---- ---- ---- 3.697 -.441 4.138 2525 ---- ---- ---- ---- 3.880 -.451 4.331 2550 ---- ---- ---- ---- 4.066 -.460 4.526 2575 ---- ---- ---- ---- 4.256 -.469 4.725 2600 ---- ---- ---- ---- 4.448 -.478 4.926 2625 ---- ---- ---- ---- 4.644 -.485 5.129 2650 ---- ---- ---- ---- 4.842 -.494 5.336 2675 ---- ---- ---- ---- 5.042 -.502 5.544 2700 ---- ---- ---- ---- 5.245 -.509 5.754 2725 ---- ---- ---- ---- 5.451 -.516 5.967 2750 ---- ---- ---- ---- 5.658 -.523 6.181 2775 ---- ---- ---- ---- 5.867 -.530 6.397 2800 ---- ---- ---- ---- 6.079 -.536 6.615 2825 ---- ---- ---- ---- 6.292 -.542 6.834 2850 ---- ---- ---- ---- 6.506 -.549 7.055 2875 ---- ---- ---- ---- 6.722 -.555 7.277 2900 ---- ---- ---- ---- 6.940 -.560 7.500 2925 ---- ---- ---- ---- 7.159 -.565 7.724 2950 ---- ---- ---- ---- 7.380 -.570 7.950 2975 ---- ---- ---- ---- 7.601 -.576 8.177 3000 ---- ---- ---- ---- 7.824 -.580 8.404 3025 ---- ---- ---- ---- 8.048 -.585 8.633 3050 ---- ---- ---- ---- 8.273 -.590 8.863 3075 ---- ---- ---- ---- 8.499 -.595 9.094 3100 ---- ---- ---- ---- 8.727 -.598 9.325 3125 ---- ---- ---- ---- 8.955 -.603 9.558 3150 ---- ---- ---- ---- 9.184 -.607 9.791 3175 ---- ---- ---- ---- 9.414 -.611 10.025 3200 ---- ---- ---- ---- 9.645 -.615 10.260 3225 ---- ---- ---- ---- 9.876 -.619 10.495 3250 ---- ---- ---- ---- 10.109 -.622 10.731 3275 ---- ---- ---- ---- 10.342 -.626 10.968 3300 ---- ---- ---- ---- 10.576 -.629 11.205 3325 ---- ---- ---- ---- 10.811 -.632 11.443 3350 ---- ---- ---- ---- 11.046 -.636 11.682 3375 ---- ---- ---- ---- 11.282 -.639 11.921 3400 ---- ---- ---- ---- 11.518 -.642 12.160 3425 ---- ---- ---- ---- 11.756 -.644 12.400 3450 ---- ---- ---- ---- 11.993 -.648 12.641 3475 ---- ---- ---- ---- 12.231 -.651 12.882 3500 ---- ---- ---- ---- 12.470 -.654 13.124 2 3525 ---- ---- ---- ---- 12.709 -.656 13.365 3550 ---- ---- ---- ---- 12.949 -.659 13.608 6 3575 ---- ---- ---- ---- 13.189 -.661 13.850 3600 ---- ---- ---- ---- 13.430 -.664 14.094 3625 ---- ---- ---- ---- 13.671 -.666 14.337 4000 ---- ---- ---- ---- 17.326 -.698 18.024 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .024 -.005 .029 750 ---- ---- ---- ---- .028 -.005 .033 775 ---- ---- ---- ---- .031 -.006 .037 800 ---- ---- ---- ---- .034 -.007 .041 825 ---- ---- ---- ---- .038 -.007 .045 850 ---- ---- ---- ---- .042 -.008 .050 875 ---- ---- ---- ---- .046 -.009 .055 900 ---- ---- ---- ---- .051 -.010 .061 925 ---- ---- ---- ---- .056 -.010 .066 950 ---- ---- ---- ---- .061 -.011 .072 975 ---- ---- ---- ---- .066 -.012 .078 1000 ---- ---- ---- ---- .071 -.014 .085 1025 ---- ---- ---- ---- .077 -.015 .092 1050 ---- ---- ---- ---- .083 -.016 .099 1075 ---- ---- ---- ---- .089 -.018 .107 1100 ---- ---- ---- ---- .096 -.018 .114 1125 ---- ---- ---- ---- .102 -.021 .123 1150 ---- ---- ---- ---- .109 -.022 .131 1175 ---- ---- ---- ---- .116 -.024 .140 1200 ---- ---- ---- ---- .124 -.025 .149 1225 ---- ---- ---- ---- .132 -.026 .158 1250 ---- ---- ---- ---- .140 -.028 .168 1275 ---- ---- ---- ---- .148 -.031 .179 1300 ---- ---- ---- ---- .157 -.032 .189 1325 ---- ---- ---- ---- .165 -.035 .200 1350 ---- ---- ---- ---- .175 -.036 .211 1375 ---- ---- ---- ---- .184 -.039 .223 1400 ---- ---- ---- ---- .194 -.041 .235 1425 ---- ---- ---- ---- .204 -.044 .248 1450 ---- ---- ---- ---- .214 -.047 .261 1475 ---- ---- ---- ---- .225 -.050 .275 1500 ---- ---- ---- ---- .237 -.053 .290 1525 ---- ---- ---- ---- .250 -.056 .306 1550 ---- ---- ---- ---- .265 -.060 .325 1575 ---- ---- ---- ---- .282 -.064 .346 1600 ---- ---- ---- ---- .302 -.068 .370 1 1625 ---- ---- ---- ---- .325 -.074 .399 1650 ---- ---- ---- ---- .352 -.079 .431 1675 ---- ---- ---- ---- .384 -.085 .469 1700 ---- ---- ---- ---- .419 -.092 .511 1725 ---- ---- ---- ---- .459 -.098 .557 1750 ---- ---- ---- ---- .503 -.106 .609 1775 ---- ---- ---- ---- .552 -.114 .666 1800 ---- ---- ---- ---- .606 -.122 .728 1825 ---- ---- ---- ---- .664 -.132 .796 1850 ---- ---- ---- ---- .727 -.141 .868 1875 ---- ---- ---- ---- .795 -.150 .945 1900 ---- ---- .970A .970A .867 -.160 1.027 5 1925 ---- ---- ---- ---- .943 -.170 1.113 1950 ---- ---- ---- ---- 1.023 -.180 1.203 1975 ---- ---- ---- ---- 1.106 -.190 1.296 2000 ---- ---- 1.343A 1.343A 1.192 -.201 1.393 3 2025 ---- ---- ---- ---- 1.282 -.211 1.493 2050 ---- ---- ---- ---- 1.375 -.221 1.596 2075 ---- ---- ---- ---- 1.470 -.233 1.703 2100 ---- ---- ---- ---- 1.570 -.243 1.813 14 2125 ---- ---- ---- ---- 1.673 -.253 1.926 2150 ---- ---- ---- ---- 1.779 -.265 2.044 2175 ---- ---- ---- ---- 1.889 -.276 2.165 2200 ---- ---- ---- ---- 2.003 -.287 2.290 2225 ---- ---- ---- ---- 2.122 -.297 2.419 2250 ---- ---- ---- ---- 2.244 -.309 2.553 2275 ---- ---- ---- ---- 2.371 -.320 2.691 2300 ---- ---- ---- ---- 2.503 -.330 2.833 2325 ---- ---- ---- ---- 2.639 -.341 2.980 2350 ---- ---- ---- ---- 2.780 -.352 3.132 2375 ---- ---- ---- ---- 2.926 -.362 3.288 2400 ---- ---- ---- ---- 3.077 -.373 3.450 2425 ---- ---- ---- ---- 3.233 -.383 3.616 2450 ---- ---- ---- ---- 3.393 -.393 3.786 2475 ---- ---- ---- ---- 3.558 -.403 3.961 2500 ---- ---- ---- ---- 3.728 -.412 4.140 2525 ---- ---- ---- ---- 3.901 -.421 4.322 2550 ---- ---- ---- ---- 4.079 -.430 4.509 2575 ---- ---- ---- ---- 4.260 -.438 4.698 2600 ---- ---- ---- ---- 4.445 -.446 4.891 2625 ---- ---- ---- ---- 4.633 -.454 5.087 2650 ---- ---- ---- ---- 4.824 -.462 5.286 2675 ---- ---- ---- ---- 5.018 -.470 5.488 2700 ---- ---- ---- ---- 5.214 -.478 5.692 2725 ---- ---- ---- ---- 5.413 -.485 5.898 2750 ---- ---- ---- ---- 5.615 -.492 6.107 2775 ---- ---- ---- ---- 5.819 -.498 6.317 2800 ---- ---- ---- ---- 6.024 -.505 6.529 2825 ---- ---- ---- ---- 6.232 -.511 6.743 2850 ---- ---- ---- ---- 6.441 -.517 6.958 2875 ---- ---- ---- ---- 6.652 -.523 7.175 2900 ---- ---- ---- ---- 6.864 -.529 7.393 2925 ---- ---- ---- ---- 7.078 -.534 7.612 2950 ---- ---- ---- ---- 7.293 -.539 7.832 2975 ---- ---- ---- ---- 7.509 -.545 8.054 3000 ---- ---- ---- ---- 7.727 -.549 8.276 3025 ---- ---- ---- ---- 7.945 -.555 8.500 3050 ---- ---- ---- ---- 8.165 -.559 8.724 3075 ---- ---- ---- ---- 8.385 -.564 8.949 3100 ---- ---- ---- ---- 8.606 -.569 9.175 3125 ---- ---- ---- ---- 8.828 -.574 9.402 3150 ---- ---- ---- ---- 9.051 -.578 9.629 3175 ---- ---- ---- ---- 9.275 -.582 9.857 3200 ---- ---- ---- ---- 9.499 -.587 10.086 3225 ---- ---- ---- ---- 9.724 -.591 10.315 3250 ---- ---- ---- ---- 9.950 -.596 10.546 3275 ---- ---- ---- ---- 10.177 -.600 10.777 3300 ---- ---- ---- ---- 10.405 -.603 11.008 3325 ---- ---- ---- ---- 10.634 -.607 11.241 15 3350 ---- ---- ---- ---- 10.863 -.611 11.474 3375 ---- ---- ---- ---- 11.093 -.615 11.708 3400 ---- ---- ---- ---- 11.324 -.619 11.943 3425 ---- ---- ---- ---- 11.556 -.622 12.178 3450 ---- ---- ---- ---- 11.789 -.625 12.414 3475 ---- ---- ---- ---- 12.022 -.629 12.651 3500 ---- ---- ---- ---- 12.256 -.632 12.888 3525 ---- ---- ---- ---- 12.491 -.636 13.127 3550 ---- ---- ---- ---- 12.727 -.638 13.365 3575 ---- ---- ---- ---- 12.963 -.642 13.605 3600 ---- ---- ---- ---- 13.200 -.645 13.845 3625 ---- ---- ---- ---- 13.438 -.647 14.085 3650 ---- ---- ---- ---- 13.676 -.650 14.326 3675 ---- ---- ---- ---- 13.915 -.653 14.568 3700 ---- ---- ---- ---- 14.154 -.656 14.810 3725 ---- ---- ---- ---- 14.394 -.658 15.052 3750 ---- ---- ---- ---- 14.634 -.661 15.295 3775 ---- ---- ---- ---- 14.875 -.663 15.538 3800 ---- ---- ---- ---- 15.116 -.666 15.782 3825 ---- ---- ---- ---- 15.357 -.669 16.026 3850 ---- ---- ---- ---- 15.599 -.671 16.270 3875 ---- ---- ---- ---- 15.841 -.673 16.514 3900 ---- ---- ---- ---- 16.084 -.675 16.759 3925 ---- ---- ---- ---- 16.327 -.677 17.004 3950 ---- ---- ---- ---- 16.570 -.680 17.250 3975 ---- ---- ---- ---- 16.814 -.682 17.496 4000 ---- ---- ---- ---- 17.057 -.685 17.742 4025 ---- ---- ---- ---- 17.302 -.686 17.988 4050 ---- ---- ---- ---- 17.546 -.688 18.234 4075 ---- ---- ---- ---- 17.791 -.690 18.481 4100 ---- ---- ---- ---- 18.035 -.693 18.728 4500 ---- ---- ---- ---- 21.983 -.720 22.703 5000 ---- ---- ---- ---- 26.969 -.734 27.703 6000 ---- ---- ---- ---- 36.969 -.734 37.703 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .141 -.019 .160 950 ---- ---- ---- ---- .153 -.021 .174 975 ---- ---- ---- ---- .167 -.022 .189 1000 ---- ---- ---- ---- .181 -.024 .205 1025 ---- ---- ---- ---- .196 -.026 .222 1050 ---- ---- ---- ---- .211 -.029 .240 1075 ---- ---- ---- ---- .227 -.031 .258 1100 ---- ---- ---- ---- .244 -.033 .277 1125 ---- ---- ---- ---- .262 -.035 .297 1150 ---- ---- ---- ---- .280 -.038 .318 1175 ---- ---- ---- ---- .300 -.040 .340 1200 ---- ---- ---- ---- .320 -.042 .362 1225 ---- ---- ---- ---- .340 -.046 .386 1250 ---- ---- ---- ---- .362 -.048 .410 1275 ---- ---- ---- ---- .384 -.051 .435 1300 ---- ---- ---- ---- .407 -.054 .461 1325 ---- ---- ---- ---- .431 -.058 .489 1350 ---- ---- ---- ---- .456 -.061 .517 1375 ---- ---- ---- ---- .482 -.064 .546 1400 ---- ---- ---- ---- .509 -.067 .576 1425 ---- ---- ---- ---- .536 -.071 .607 1450 ---- ---- ---- ---- .565 -.075 .640 1475 ---- ---- ---- ---- .594 -.079 .673 1500 ---- ---- ---- ---- .624 -.083 .707 1525 ---- ---- ---- ---- .656 -.087 .743 1550 ---- ---- ---- ---- .689 -.092 .781 1575 ---- ---- ---- ---- .723 -.097 .820 1600 ---- ---- ---- ---- .759 -.101 .860 1625 ---- ---- ---- ---- .797 -.106 .903 1650 ---- ---- ---- ---- .837 -.111 .948 1675 ---- ---- ---- ---- .878 -.117 .995 1700 ---- ---- ---- ---- .922 -.122 1.044 1725 ---- ---- ---- ---- .969 -.128 1.097 1750 ---- ---- ---- ---- 1.018 -.134 1.152 1775 ---- ---- ---- ---- 1.071 -.140 1.211 1800 ---- ---- ---- ---- 1.126 -.147 1.273 1825 ---- ---- ---- .630A 1.185 -.153 1.338 1850 ---- ---- ---- ---- 1.246 -.160 1.406 1875 ---- ---- ---- ---- 1.311 -.167 1.478 1900 ---- ---- ---- ---- 1.380 -.174 1.554 1925 ---- ---- ---- ---- 1.451 -.182 1.633 1950 ---- ---- ---- .001A 1.527 -.189 1.716 1975 ---- ---- ---- ---- 1.606 -.197 1.803 2000 ---- ---- ---- ---- 1.688 -.206 1.894 2025 ---- ---- ---- ---- 1.775 -.213 1.988 2050 ---- ---- ---- ---- 1.865 -.222 2.087 2075 ---- ---- ---- ---- 1.959 -.230 2.189 2100 ---- ---- ---- ---- 2.057 -.238 2.295 2125 ---- ---- ---- ---- 2.159 -.247 2.406 2150 ---- ---- ---- ---- 2.265 -.256 2.521 2175 ---- ---- ---- ---- 2.375 -.265 2.640 2200 ---- ---- ---- ---- 2.490 -.274 2.764 2225 ---- ---- ---- ---- 2.609 -.282 2.891 2250 ---- ---- ---- ---- 2.733 -.291 3.024 2275 ---- ---- ---- ---- 2.861 -.299 3.160 2300 ---- ---- ---- ---- 2.993 -.308 3.301 2325 ---- ---- ---- .450A 3.130 -.317 3.447 2350 ---- ---- ---- ---- 3.272 -.325 3.597 2375 ---- ---- ---- ---- 3.417 -.334 3.751 2400 ---- ---- ---- ---- 3.567 -.342 3.909 2425 ---- ---- ---- -.385A 3.721 -.350 4.071 2450 ---- ---- ---- ---- 3.879 -.358 4.237 2475 ---- ---- ---- ---- 4.040 -.366 4.406 2500 ---- ---- ---- 1.210A 4.206 -.374 4.580 2525 ---- ---- ---- ---- 4.375 -.381 4.756 2550 ---- ---- ---- ---- 4.548 -.388 4.936 2575 ---- ---- ---- ---- 4.724 -.396 5.120 2600 ---- ---- ---- ---- 4.903 -.403 5.306 2625 ---- ---- ---- ---- 5.086 -.409 5.495 2650 ---- ---- ---- ---- 5.271 -.416 5.687 2675 ---- ---- ---- ---- 5.459 -.423 5.882 2700 ---- ---- ---- ---- 5.650 -.429 6.079 2725 ---- ---- ---- ---- 5.844 -.435 6.279 2750 ---- ---- ---- ---- 6.039 -.441 6.480 2775 ---- ---- ---- ---- 6.237 -.447 6.684 2800 ---- ---- ---- ---- 6.437 -.452 6.889 2825 ---- ---- ---- .096A 6.639 -.457 7.096 2850 ---- ---- ---- ---- 6.842 -.463 7.305 2875 ---- ---- ---- ---- 7.047 -.469 7.516 2900 ---- ---- ---- ---- 7.254 -.473 7.727 2925 ---- ---- ---- ---- 7.462 -.479 7.941 2950 ---- ---- ---- ---- 7.672 -.483 8.155 2975 ---- ---- ---- ---- 7.883 -.488 8.371 3000 ---- ---- ---- ---- 8.095 -.493 8.588 3025 ---- ---- ---- ---- 8.309 -.497 8.806 3050 ---- ---- ---- ---- 8.524 -.501 9.025 3075 ---- ---- ---- ---- 8.739 -.505 9.244 3100 ---- ---- ---- ---- 8.956 -.509 9.465 3125 ---- ---- ---- ---- 9.174 -.513 9.687 3150 ---- ---- ---- .162A 9.392 -.517 9.909 3175 ---- ---- ---- ---- 9.611 -.522 10.133 3200 ---- ---- ---- ---- 9.832 -.525 10.357 3225 ---- ---- ---- ---- 10.053 -.528 10.581 3250 ---- ---- ---- ---- 10.274 -.533 10.807 3275 ---- ---- ---- ---- 10.497 -.536 11.033 3300 ---- ---- ---- .019A 10.720 -.540 11.260 3325 ---- ---- ---- 4.800B 10.944 -.543 11.487 3350 ---- ---- ---- ---- 11.169 -.546 11.715 3375 ---- ---- ---- ---- 11.394 -.550 11.944 3400 ---- ---- ---- ---- 11.620 -.553 12.173 3425 ---- ---- ---- ---- 11.846 -.556 12.402 3450 .240 .305B .240 .245A 12.073 -.559 13 12.632 3475 ---- ---- ---- ---- 12.300 -.563 12.863 3500 ---- ---- ---- -.395A 12.529 -.565 13.094 3525 ---- ---- ---- ---- 12.757 -.569 13.326 3550 ---- ---- ---- ---- 12.987 -.571 13.558 3575 ---- ---- ---- ---- 13.216 -.575 13.791 3600 ---- ---- ---- ---- 13.447 -.578 14.025 3625 ---- ---- ---- ---- 13.678 -.580 14.258 3650 ---- ---- ---- ---- 13.909 -.584 14.493 3675 ---- ---- ---- ---- 14.141 -.586 14.727 3700 ---- ---- ---- ---- 14.374 -.589 14.963 3725 ---- ---- ---- ---- 14.607 -.591 15.198 3750 ---- ---- ---- ---- 14.840 -.595 15.435 3775 ---- ---- ---- ---- 15.075 -.596 15.671 3800 ---- ---- ---- ---- 15.309 -.599 15.908 3825 ---- ---- ---- ---- 15.544 -.602 16.146 3850 ---- ---- ---- ---- 15.779 -.604 16.383 3875 ---- ---- ---- ---- 16.015 -.607 16.622 3900 ---- ---- ---- ---- 16.251 -.609 16.860 3925 ---- ---- ---- ---- 16.488 -.611 17.099 3950 ---- ---- ---- ---- 16.725 -.613 17.338 3975 ---- ---- ---- ---- 16.962 -.616 17.578 4000 ---- ---- ---- ---- 17.200 -.618 17.818 4025 ---- ---- ---- ---- 17.438 -.620 18.058 4050 ---- ---- ---- ---- 17.677 -.622 18.299 4075 ---- ---- ---- ---- 17.916 -.624 18.540 4100 ---- ---- ---- ---- 18.155 -.626 18.781 4125 ---- ---- ---- ---- 18.394 -.628 19.022 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .228 -.025 .253 950 ---- ---- ---- ---- .246 -.027 .273 975 ---- ---- ---- ---- .264 -.029 .293 1000 ---- ---- ---- ---- .283 -.031 .314 1025 ---- ---- ---- ---- .303 -.033 .336 1050 ---- ---- ---- ---- .323 -.036 .359 1075 ---- ---- ---- ---- .345 -.037 .382 1100 ---- ---- ---- ---- .366 -.041 .407 1125 ---- ---- ---- ---- .389 -.043 .432 1150 ---- ---- ---- ---- .412 -.046 .458 1175 ---- ---- ---- ---- .437 -.047 .484 1200 ---- ---- ---- ---- .461 -.051 .512 1225 ---- ---- ---- ---- .487 -.053 .540 1250 ---- ---- ---- ---- .513 -.057 .570 1275 ---- ---- ---- ---- .540 -.060 .600 1300 ---- ---- ---- ---- .568 -.063 .631 1325 ---- ---- ---- ---- .597 -.065 .662 1350 ---- ---- ---- ---- .626 -.069 .695 1375 ---- ---- ---- ---- .656 -.073 .729 1400 ---- ---- ---- ---- .687 -.076 .763 1425 ---- ---- ---- ---- .719 -.080 .799 1450 ---- ---- ---- ---- .752 -.083 .835 1475 ---- ---- ---- ---- .785 -.087 .872 1500 ---- ---- ---- ---- .820 -.091 .911 1525 ---- ---- ---- ---- .855 -.095 .950 1550 ---- ---- ---- ---- .892 -.099 .991 1575 ---- ---- ---- ---- .930 -.104 1.034 1600 ---- ---- ---- ---- .969 -.109 1.078 1625 ---- ---- ---- ---- 1.011 -.113 1.124 1650 ---- ---- ---- ---- 1.054 -.118 1.172 1675 ---- ---- ---- ---- 1.099 -.123 1.222 1700 ---- ---- ---- ---- 1.147 -.128 1.275 1725 ---- ---- ---- ---- 1.197 -.133 1.330 1750 ---- ---- ---- ---- 1.249 -.139 1.388 1775 ---- ---- ---- ---- 1.305 -.145 1.450 1800 ---- ---- ---- ---- 1.364 -.150 1.514 1825 ---- ---- ---- ---- 1.426 -.156 1.582 1850 ---- ---- ---- ---- 1.490 -.163 1.653 1875 ---- ---- ---- ---- 1.558 -.170 1.728 1900 ---- ---- ---- ---- 1.630 -.176 1.806 1925 ---- ---- ---- ---- 1.704 -.183 1.887 1950 ---- ---- ---- ---- 1.782 -.190 1.972 1975 ---- ---- ---- ---- 1.864 -.197 2.061 2000 ---- ---- ---- ---- 1.949 -.204 2.153 2025 ---- ---- ---- ---- 2.037 -.212 2.249 2050 ---- ---- ---- ---- 2.129 -.219 2.348 2075 ---- ---- ---- ---- 2.225 -.226 2.451 2100 ---- ---- ---- ---- 2.325 -.233 2.558 2125 ---- ---- ---- ---- 2.428 -.241 2.669 2150 ---- ---- ---- ---- 2.535 -.249 2.784 2175 ---- ---- ---- ---- 2.647 -.256 2.903 2200 ---- ---- ---- ---- 2.762 -.265 3.027 2225 ---- ---- ---- ---- 2.882 -.272 3.154 2250 ---- ---- ---- ---- 3.006 -.280 3.286 2275 ---- ---- ---- ---- 3.134 -.288 3.422 2300 ---- ---- ---- ---- 3.267 -.295 3.562 2325 ---- ---- ---- ---- 3.403 -.303 3.706 2350 ---- ---- ---- ---- 3.544 -.311 3.855 2375 ---- ---- ---- ---- 3.689 -.318 4.007 2400 ---- ---- ---- ---- 3.839 -.325 4.164 2425 ---- ---- ---- ---- 3.992 -.332 4.324 2450 ---- ---- ---- ---- 4.149 -.340 4.489 2475 ---- ---- ---- ---- 4.310 -.347 4.657 2500 ---- ---- ---- ---- 4.474 -.354 4.828 2525 ---- ---- ---- ---- 4.642 -.361 5.003 2550 ---- ---- ---- ---- 4.814 -.367 5.181 2575 ---- ---- ---- ---- 4.988 -.374 5.362 2600 ---- ---- ---- ---- 5.167 -.379 5.546 2625 ---- ---- ---- ---- 5.348 -.386 5.734 2650 ---- ---- ---- ---- 5.532 -.392 5.924 2675 ---- ---- ---- ---- 5.718 -.398 6.116 2700 ---- ---- ---- ---- 5.907 -.404 6.311 2725 ---- ---- ---- ---- 6.099 -.409 6.508 2750 ---- ---- ---- ---- 6.293 -.415 6.708 2775 ---- ---- ---- ---- 6.489 -.420 6.909 2800 ---- ---- ---- ---- 6.687 -.425 7.112 2825 ---- ---- ---- ---- 6.887 -.430 7.317 2850 ---- ---- ---- ---- 7.089 -.435 7.524 2875 ---- ---- ---- ---- 7.292 -.440 7.732 2900 ---- ---- ---- ---- 7.497 -.444 7.941 2925 ---- ---- ---- ---- 7.703 -.449 8.152 2950 ---- ---- ---- ---- 7.911 -.453 8.364 2975 ---- ---- ---- ---- 8.120 -.457 8.577 3000 ---- ---- ---- ---- 8.330 -.462 8.792 3025 ---- ---- ---- ---- 8.542 -.465 9.007 3050 ---- ---- ---- ---- 8.754 -.470 9.224 3075 ---- ---- ---- ---- 8.967 -.474 9.441 3100 ---- ---- ---- ---- 9.182 -.477 9.659 3125 ---- ---- ---- ---- 9.397 -.481 9.878 3150 ---- ---- ---- ---- 9.613 -.485 10.098 3175 ---- ---- ---- ---- 9.830 -.489 10.319 3200 ---- ---- ---- ---- 10.048 -.492 10.540 3225 ---- ---- ---- ---- 10.267 -.495 10.762 3250 ---- ---- ---- ---- 10.486 -.499 10.985 3275 ---- ---- ---- ---- 10.706 -.503 11.209 3300 ---- ---- ---- ---- 10.927 -.506 11.433 3325 ---- ---- ---- ---- 11.148 -.509 11.657 3350 ---- ---- ---- ---- 11.370 -.512 11.882 3375 ---- ---- ---- ---- 11.593 -.515 12.108 3400 ---- ---- ---- ---- 11.816 -.518 12.334 3425 ---- ---- ---- ---- 12.040 -.521 12.561 3450 ---- ---- ---- ---- 12.264 -.524 12.788 3475 ---- ---- ---- ---- 12.489 -.527 13.016 3500 ---- ---- ---- ---- 12.714 -.531 13.245 3525 ---- ---- ---- ---- 12.940 -.534 13.474 3550 ---- ---- ---- ---- 13.167 -.536 13.703 3575 ---- ---- ---- ---- 13.394 -.539 13.933 3600 ---- ---- ---- ---- 13.622 -.541 14.163 3625 ---- ---- ---- ---- 13.850 -.544 14.394 3650 ---- ---- ---- ---- 14.079 -.547 14.626 3675 ---- ---- ---- ---- 14.308 -.550 14.858 3700 ---- ---- ---- ---- 14.538 -.552 15.090 3725 ---- ---- ---- ---- 14.768 -.555 15.323 3750 ---- ---- ---- ---- 14.999 -.558 15.557 3775 ---- ---- ---- ---- 15.231 -.559 15.790 3800 ---- ---- ---- ---- 15.462 -.563 16.025 3825 ---- ---- ---- ---- 15.695 -.564 16.259 3850 ---- ---- ---- ---- 15.928 -.566 16.494 3875 ---- ---- ---- ---- 16.161 -.569 16.730 3900 ---- ---- ---- ---- 16.394 -.572 16.966 3925 ---- ---- ---- ---- 16.629 -.573 17.202 3950 ---- ---- ---- ---- 16.863 -.576 17.439 3975 ---- ---- ---- ---- 17.098 -.578 17.676 4000 ---- ---- ---- ---- 17.333 -.580 17.913 4025 ---- ---- ---- ---- 17.569 -.582 18.151 4050 ---- ---- ---- ---- 17.805 -.584 18.389 4075 ---- ---- ---- ---- 18.041 -.586 18.627 4100 ---- ---- ---- ---- 18.278 -.588 18.866 4125 ---- ---- ---- ---- 18.515 -.590 19.105 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .490 -.040 .530 1050 ---- ---- ---- ---- .517 -.042 .559 1075 ---- ---- ---- ---- .545 -.044 .589 1100 ---- ---- ---- ---- .573 -.047 .620 1125 ---- ---- ---- ---- .602 -.050 .652 1150 ---- ---- ---- ---- .632 -.052 .684 1175 ---- ---- ---- ---- .663 -.054 .717 1200 ---- ---- ---- ---- .694 -.056 .750 1225 ---- ---- ---- ---- .725 -.060 .785 1250 ---- ---- ---- ---- .757 -.063 .820 1275 ---- ---- ---- ---- .790 -.065 .855 1300 ---- ---- ---- ---- .823 -.068 .891 1325 ---- ---- ---- ---- .857 -.071 .928 1350 ---- ---- ---- ---- .892 -.074 .966 1375 ---- ---- ---- ---- .927 -.077 1.004 1400 ---- ---- ---- ---- .963 -.080 1.043 1425 ---- ---- ---- ---- .999 -.084 1.083 1450 ---- ---- ---- ---- 1.036 -.087 1.123 1475 ---- ---- ---- ---- 1.074 -.090 1.164 1500 ---- ---- ---- ---- 1.112 -.094 1.206 1525 ---- ---- ---- ---- 1.151 -.097 1.248 1550 ---- ---- ---- ---- 1.190 -.101 1.291 1575 ---- ---- ---- ---- 1.230 -.105 1.335 1600 ---- ---- ---- ---- 1.271 -.109 1.380 1625 ---- ---- ---- ---- 1.313 -.113 1.426 1650 ---- ---- ---- ---- 1.356 -.117 1.473 1675 ---- ---- ---- ---- 1.400 -.121 1.521 1700 ---- ---- ---- ---- 1.446 -.125 1.571 1725 ---- ---- ---- ---- 1.493 -.130 1.623 1750 ---- ---- ---- ---- 1.542 -.134 1.676 1775 ---- ---- ---- ---- 1.593 -.139 1.732 1800 ---- ---- ---- ---- 1.647 -.143 1.790 1825 ---- ---- ---- ---- 1.703 -.149 1.852 1850 ---- ---- ---- ---- 1.762 -.154 1.916 1875 ---- ---- ---- ---- 1.824 -.159 1.983 1900 ---- ---- ---- ---- 1.889 -.164 2.053 1925 ---- ---- ---- ---- 1.957 -.170 2.127 1950 ---- ---- ---- ---- 2.028 -.175 2.203 1975 ---- ---- ---- ---- 2.102 -.181 2.283 2000 ---- ---- ---- ---- 2.179 -.188 2.367 2025 ---- ---- ---- ---- 2.260 -.193 2.453 2050 ---- ---- ---- ---- 2.344 -.199 2.543 2075 ---- ---- ---- ---- 2.431 -.206 2.637 2100 ---- ---- ---- ---- 2.522 -.211 2.733 2125 ---- ---- ---- ---- 2.616 -.218 2.834 2150 ---- ---- ---- ---- 2.713 -.224 2.937 2175 ---- ---- ---- ---- 2.814 -.231 3.045 2200 ---- ---- ---- ---- 2.918 -.238 3.156 2225 ---- ---- ---- ---- 3.026 -.244 3.270 2250 ---- ---- ---- ---- 3.138 -.251 3.389 2275 ---- ---- ---- ---- 3.254 -.257 3.511 2300 ---- ---- ---- ---- 3.374 -.263 3.637 2325 ---- ---- ---- ---- 3.497 -.271 3.768 2350 ---- ---- ---- ---- 3.625 -.277 3.902 2375 ---- ---- ---- ---- 3.757 -.283 4.040 2400 ---- ---- ---- ---- 3.893 -.290 4.183 2425 ---- ---- ---- ---- 4.033 -.296 4.329 2450 ---- ---- ---- ---- 4.177 -.303 4.480 2475 ---- ---- ---- ---- 4.325 -.309 4.634 2500 ---- ---- ---- ---- 4.477 -.315 4.792 2525 ---- ---- ---- ---- 4.633 -.321 4.954 2550 ---- ---- ---- ---- 4.792 -.328 5.120 2575 ---- ---- ---- ---- 4.956 -.333 5.289 2600 ---- ---- ---- ---- 5.122 -.340 5.462 2625 ---- ---- ---- ---- 5.292 -.345 5.637 2650 ---- ---- ---- ---- 5.466 -.350 5.816 2675 ---- ---- ---- ---- 5.642 -.357 5.999 2700 ---- ---- ---- ---- 5.822 -.362 6.184 2725 ---- ---- ---- ---- 6.005 -.366 6.371 2750 ---- ---- ---- ---- 6.190 -.372 6.562 2775 ---- ---- ---- ---- 6.378 -.377 6.755 2800 ---- ---- ---- ---- 6.569 -.381 6.950 2825 ---- ---- ---- ---- 6.762 -.386 7.148 2850 ---- ---- ---- ---- 6.957 -.390 7.347 2875 ---- ---- ---- ---- 7.154 -.395 7.549 2900 ---- ---- ---- ---- 7.352 -.400 7.752 2925 ---- ---- ---- ---- 7.553 -.404 7.957 2950 ---- ---- ---- ---- 7.755 -.408 8.163 2975 ---- ---- ---- ---- 7.959 -.412 8.371 3000 ---- ---- ---- ---- 8.164 -.416 8.580 3025 ---- ---- ---- ---- 8.371 -.419 8.790 3050 ---- ---- ---- ---- 8.578 -.424 9.002 3075 ---- ---- ---- ---- 8.787 -.428 9.215 3100 ---- ---- ---- ---- 8.998 -.430 9.428 3125 ---- ---- ---- ---- 9.209 -.434 9.643 3150 ---- ---- ---- ---- 9.421 -.438 9.859 3175 ---- ---- ---- ---- 9.634 -.441 10.075 3200 ---- ---- ---- ---- 9.848 -.444 10.292 3225 ---- ---- ---- ---- 10.063 -.447 10.510 3250 ---- ---- ---- ---- 10.278 -.451 10.729 3275 ---- ---- ---- ---- 10.494 -.454 10.948 3300 ---- ---- ---- ---- 10.711 -.457 11.168 3325 ---- ---- ---- ---- 10.929 -.460 11.389 3350 ---- ---- ---- ---- 11.147 -.463 11.610 3375 ---- ---- ---- ---- 11.366 -.466 11.832 3400 ---- ---- ---- ---- 11.586 -.469 12.055 3425 ---- ---- ---- ---- 11.806 -.472 12.278 3450 ---- ---- ---- ---- 12.026 -.475 12.501 3475 ---- ---- ---- ---- 12.247 -.478 12.725 3500 ---- ---- ---- ---- 12.469 -.480 12.949 3525 ---- ---- ---- ---- 12.691 -.483 13.174 3550 ---- ---- ---- ---- 12.914 -.485 13.399 3575 ---- ---- ---- ---- 13.137 -.488 13.625 3600 ---- ---- ---- ---- 13.361 -.491 13.852 3625 ---- ---- ---- ---- 13.585 -.493 14.078 3650 ---- ---- ---- ---- 13.810 -.496 14.306 3675 ---- ---- ---- ---- 14.035 -.498 14.533 3700 ---- ---- ---- ---- 14.261 -.501 14.762 3725 ---- ---- ---- ---- 14.487 -.503 14.990 3750 ---- ---- ---- ---- 14.714 -.505 15.219 3775 ---- ---- ---- ---- 14.941 -.508 15.449 3800 ---- ---- ---- ---- 15.169 -.510 15.679 3825 ---- ---- ---- ---- 15.398 -.512 15.910 3850 ---- ---- ---- ---- 15.627 -.514 16.141 3875 ---- ---- ---- ---- 15.856 -.517 16.373 3900 ---- ---- ---- ---- 16.086 -.519 16.605 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .612 -.044 .656 1050 ---- ---- ---- ---- .643 -.046 .689 1075 ---- ---- ---- ---- .675 -.048 .723 1100 ---- ---- ---- ---- .707 -.050 .757 1125 ---- ---- ---- ---- .739 -.054 .793 1150 ---- ---- ---- ---- .773 -.055 .828 1175 ---- ---- ---- ---- .806 -.058 .864 1200 ---- ---- ---- ---- .841 -.060 .901 1225 ---- ---- ---- ---- .875 -.064 .939 1250 ---- ---- ---- ---- .911 -.066 .977 1275 ---- ---- ---- ---- .946 -.069 1.015 1300 ---- ---- ---- ---- .983 -.071 1.054 1325 ---- ---- ---- ---- 1.020 -.074 1.094 1350 ---- ---- ---- ---- 1.057 -.077 1.134 1375 ---- ---- ---- ---- 1.095 -.080 1.175 1400 ---- ---- ---- ---- 1.133 -.084 1.217 1425 ---- ---- ---- ---- 1.172 -.087 1.259 1450 ---- ---- ---- ---- 1.211 -.090 1.301 1475 ---- ---- ---- ---- 1.251 -.093 1.344 1500 ---- ---- ---- ---- 1.291 -.097 1.388 1525 ---- ---- ---- ---- 1.332 -.100 1.432 1550 ---- ---- ---- ---- 1.374 -.103 1.477 1575 ---- ---- ---- ---- 1.416 -.107 1.523 1600 ---- ---- ---- ---- 1.458 -.111 1.569 1625 ---- ---- ---- ---- 1.502 -.114 1.616 1650 ---- ---- ---- ---- 1.546 -.119 1.665 1675 ---- ---- ---- ---- 1.592 -.122 1.714 1700 ---- ---- ---- ---- 1.639 -.126 1.765 1725 ---- ---- ---- ---- 1.687 -.131 1.818 1750 ---- ---- ---- ---- 1.738 -.135 1.873 1775 ---- ---- ---- ---- 1.790 -.140 1.930 1800 ---- ---- ---- ---- 1.845 -.144 1.989 1825 ---- ---- ---- ---- 1.902 -.149 2.051 1850 ---- ---- ---- ---- 1.962 -.154 2.116 1875 ---- ---- ---- ---- 2.025 -.159 2.184 1900 ---- ---- ---- ---- 2.091 -.164 2.255 1925 ---- ---- ---- ---- 2.160 -.169 2.329 1950 ---- ---- ---- ---- 2.232 -.175 2.407 1975 ---- ---- ---- ---- 2.308 -.179 2.487 2000 ---- ---- ---- ---- 2.386 -.185 2.571 2025 ---- ---- ---- ---- 2.468 -.190 2.658 2050 ---- ---- ---- ---- 2.552 -.196 2.748 2075 ---- ---- ---- ---- 2.640 -.202 2.842 2100 ---- ---- ---- ---- 2.731 -.208 2.939 2125 ---- ---- ---- ---- 2.826 -.213 3.039 2150 ---- ---- ---- ---- 2.924 -.219 3.143 2175 ---- ---- ---- ---- 3.025 -.225 3.250 2200 ---- ---- ---- ---- 3.130 -.231 3.361 2225 ---- ---- ---- ---- 3.238 -.238 3.476 2250 ---- ---- ---- ---- 3.350 -.244 3.594 2275 ---- ---- ---- ---- 3.466 -.250 3.716 2300 ---- ---- ---- ---- 3.586 -.255 3.841 2325 ---- ---- ---- ---- 3.709 -.262 3.971 2350 ---- ---- ---- ---- 3.837 -.268 4.105 2375 ---- ---- ---- ---- 3.968 -.275 4.243 2400 ---- ---- ---- ---- 4.104 -.280 4.384 2425 ---- ---- ---- ---- 4.244 -.286 4.530 2450 ---- ---- ---- ---- 4.388 -.292 4.680 2475 ---- ---- ---- ---- 4.536 -.298 4.834 2500 ---- ---- ---- ---- 4.687 -.304 4.991 2525 ---- ---- ---- ---- 4.843 -.309 5.152 2550 ---- ---- ---- ---- 5.002 -.315 5.317 2575 ---- ---- ---- ---- 5.165 -.320 5.485 2600 ---- ---- ---- ---- 5.331 -.326 5.657 2625 ---- ---- ---- ---- 5.501 -.331 5.832 2650 ---- ---- ---- ---- 5.674 -.336 6.010 2675 ---- ---- ---- ---- 5.850 -.341 6.191 2700 ---- ---- ---- ---- 6.029 -.347 6.376 2725 ---- ---- ---- ---- 6.212 -.351 6.563 2750 ---- ---- ---- ---- 6.397 -.355 6.752 2775 ---- ---- ---- ---- 6.584 -.360 6.944 2800 ---- ---- ---- ---- 6.774 -.365 7.139 2825 ---- ---- ---- ---- 6.967 -.369 7.336 2850 ---- ---- ---- ---- 7.161 -.373 7.534 2875 ---- ---- ---- ---- 7.358 -.377 7.735 2900 ---- ---- ---- ---- 7.556 -.382 7.938 2925 ---- ---- ---- ---- 7.756 -.386 8.142 2950 ---- ---- ---- ---- 7.958 -.389 8.347 2975 ---- ---- ---- ---- 8.161 -.393 8.554 3000 ---- ---- ---- ---- 8.366 -.396 8.762 3025 ---- ---- ---- ---- 8.572 -.400 8.972 3050 ---- ---- ---- ---- 8.779 -.404 9.183 3075 ---- ---- ---- ---- 8.987 -.408 9.395 3100 ---- ---- ---- ---- 9.197 -.410 9.607 3125 ---- ---- ---- ---- 9.407 -.414 9.821 3150 ---- ---- ---- ---- 9.619 -.417 10.036 3175 ---- ---- ---- ---- 9.831 -.420 10.251 3200 ---- ---- ---- ---- 10.044 -.424 10.468 3225 ---- ---- ---- ---- 10.258 -.427 10.685 3250 ---- ---- ---- ---- 10.473 -.430 10.903 3275 ---- ---- ---- ---- 10.689 -.432 11.121 3300 ---- ---- ---- ---- 10.905 -.435 11.340 3325 ---- ---- ---- ---- 11.121 -.439 11.560 3350 ---- ---- ---- ---- 11.339 -.441 11.780 3375 ---- ---- ---- ---- 11.557 -.444 12.001 3400 ---- ---- ---- ---- 11.775 -.447 12.222 3425 ---- ---- ---- ---- 11.994 -.450 12.444 3450 ---- ---- ---- ---- 12.214 -.452 12.666 3475 ---- ---- ---- ---- 12.434 -.455 12.889 3500 ---- ---- ---- ---- 12.655 -.457 13.112 3525 ---- ---- ---- ---- 12.876 -.460 13.336 3550 ---- ---- ---- ---- 13.098 -.462 13.560 3575 ---- ---- ---- ---- 13.320 -.464 13.784 3600 ---- ---- ---- ---- 13.542 -.467 14.009 3625 ---- ---- ---- ---- 13.765 -.470 14.235 3650 ---- ---- ---- ---- 13.989 -.472 14.461 3675 ---- ---- ---- ---- 14.213 -.474 14.687 3700 ---- ---- ---- ---- 14.438 -.476 14.914 3725 ---- ---- ---- ---- 14.663 -.479 15.142 3750 ---- ---- ---- ---- 14.889 -.481 15.370 3775 ---- ---- ---- ---- 15.115 -.483 15.598 3800 ---- ---- ---- ---- 15.342 -.485 15.827 3825 ---- ---- ---- ---- 15.569 -.488 16.057 3850 ---- ---- ---- ---- 15.797 -.490 16.287 3875 ---- ---- ---- ---- 16.025 -.492 16.517 3900 ---- ---- ---- ---- 16.254 -.494 16.748 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .782 -.048 .830 1050 ---- ---- ---- ---- .818 -.050 .868 1075 ---- ---- ---- ---- .854 -.052 .906 1100 ---- ---- ---- ---- .890 -.055 .945 1125 ---- ---- ---- ---- .927 -.057 .984 1150 ---- ---- ---- ---- .964 -.060 1.024 1175 ---- ---- ---- ---- 1.002 -.062 1.064 1200 ---- ---- ---- ---- 1.040 -.065 1.105 1225 ---- ---- ---- ---- 1.079 -.067 1.146 1250 ---- ---- ---- ---- 1.118 -.070 1.188 1275 ---- ---- ---- ---- 1.157 -.073 1.230 1300 ---- ---- ---- ---- 1.197 -.075 1.272 1325 ---- ---- ---- ---- 1.237 -.078 1.315 1350 ---- ---- ---- ---- 1.278 -.081 1.359 1375 ---- ---- ---- ---- 1.319 -.083 1.402 1400 ---- ---- ---- ---- 1.360 -.087 1.447 1425 ---- ---- ---- ---- 1.401 -.090 1.491 1450 ---- ---- ---- ---- 1.443 -.093 1.536 1475 ---- ---- ---- ---- 1.486 -.096 1.582 1500 ---- ---- ---- ---- 1.529 -.099 1.628 1525 ---- ---- ---- ---- 1.572 -.102 1.674 1550 ---- ---- ---- ---- 1.615 -.106 1.721 1575 ---- ---- ---- ---- 1.659 -.109 1.768 1600 ---- ---- ---- ---- 1.703 -.113 1.816 1625 ---- ---- ---- ---- 1.749 -.116 1.865 1650 ---- ---- ---- ---- 1.795 -.120 1.915 1675 ---- ---- ---- ---- 1.842 -.124 1.966 1700 ---- ---- ---- ---- 1.890 -.128 2.018 1725 ---- ---- ---- ---- 1.940 -.132 2.072 1750 ---- ---- ---- ---- 1.992 -.136 2.128 1775 ---- ---- ---- ---- 2.045 -.140 2.185 1800 ---- ---- ---- ---- 2.101 -.145 2.246 1825 ---- ---- ---- ---- 2.160 -.149 2.309 1850 ---- ---- ---- ---- 2.221 -.153 2.374 1875 ---- ---- ---- ---- 2.286 -.157 2.443 1900 ---- ---- ---- ---- 2.353 -.162 2.515 1925 ---- ---- ---- ---- 2.423 -.167 2.590 1950 ---- ---- ---- ---- 2.496 -.172 2.668 1975 ---- ---- ---- ---- 2.572 -.177 2.749 2000 ---- ---- ---- ---- 2.652 -.182 2.834 2025 ---- ---- ---- ---- 2.734 -.187 2.921 2050 ---- ---- ---- ---- 2.820 -.192 3.012 2075 ---- ---- ---- ---- 2.909 -.197 3.106 2100 ---- ---- ---- ---- 3.001 -.202 3.203 2125 ---- ---- ---- ---- 3.096 -.208 3.304 2150 ---- ---- ---- ---- 3.194 -.213 3.407 2175 ---- ---- ---- ---- 3.296 -.219 3.515 2200 ---- ---- ---- ---- 3.401 -.224 3.625 2225 ---- ---- ---- ---- 3.510 -.230 3.740 2250 ---- ---- ---- ---- 3.622 -.235 3.857 2275 ---- ---- ---- ---- 3.738 -.241 3.979 2300 ---- ---- ---- ---- 3.858 -.246 4.104 2325 ---- ---- ---- ---- 3.982 -.252 4.234 2350 ---- ---- ---- ---- 4.109 -.258 4.367 2375 ---- ---- ---- ---- 4.241 -.263 4.504 2400 ---- ---- ---- ---- 4.377 -.268 4.645 2425 ---- ---- ---- ---- 4.516 -.275 4.791 2450 ---- ---- ---- ---- 4.660 -.280 4.940 2475 ---- ---- ---- ---- 4.808 -.285 5.093 2500 ---- ---- ---- ---- 4.960 -.290 5.250 2525 ---- ---- ---- ---- 5.115 -.295 5.410 2550 ---- ---- ---- ---- 5.274 -.300 5.574 2575 ---- ---- ---- ---- 5.437 -.305 5.742 2600 ---- ---- ---- ---- 5.603 -.310 5.913 2625 ---- ---- ---- ---- 5.772 -.315 6.087 2650 ---- ---- ---- ---- 5.945 -.320 6.265 2675 ---- ---- ---- ---- 6.121 -.325 6.446 2700 ---- ---- ---- ---- 6.300 -.329 6.629 2725 ---- ---- ---- ---- 6.482 -.334 6.816 2750 ---- ---- ---- ---- 6.667 -.338 7.005 2775 ---- ---- ---- ---- 6.855 -.341 7.196 2800 ---- ---- ---- ---- 7.045 -.345 7.390 2825 ---- ---- ---- ---- 7.237 -.350 7.587 2850 ---- ---- ---- ---- 7.431 -.354 7.785 2875 ---- ---- ---- ---- 7.628 -.357 7.985 2900 ---- ---- ---- ---- 7.826 -.361 8.187 2925 ---- ---- ---- ---- 8.026 -.364 8.390 2950 ---- ---- ---- ---- 8.227 -.368 8.595 2975 ---- ---- ---- ---- 8.430 -.372 8.802 3000 ---- ---- ---- ---- 8.635 -.375 9.010 3025 ---- ---- ---- ---- 8.840 -.379 9.219 3050 ---- ---- ---- ---- 9.047 -.382 9.429 3075 ---- ---- ---- ---- 9.255 -.385 9.640 3100 ---- ---- ---- ---- 9.464 -.388 9.852 3125 ---- ---- ---- ---- 9.675 -.390 10.065 3150 ---- ---- ---- ---- 9.886 -.393 10.279 3175 ---- ---- ---- ---- 10.098 -.396 10.494 3200 ---- ---- ---- ---- 10.310 -.400 10.710 3225 ---- ---- ---- ---- 10.524 -.402 10.926 3250 ---- ---- ---- ---- 10.738 -.405 11.143 3275 ---- ---- ---- ---- 10.953 -.408 11.361 3300 ---- ---- ---- ---- 11.168 -.411 11.579 3325 ---- ---- ---- ---- 11.384 -.414 11.798 3350 ---- ---- ---- ---- 11.601 -.416 12.017 3375 ---- ---- ---- ---- 11.818 -.419 12.237 3400 ---- ---- ---- ---- 12.036 -.421 12.457 3425 ---- ---- ---- ---- 12.255 -.423 12.678 3450 ---- ---- ---- ---- 12.474 -.425 12.899 3475 ---- ---- ---- ---- 12.693 -.428 13.121 3500 ---- ---- ---- ---- 12.913 -.430 13.343 3525 ---- ---- ---- ---- 13.133 -.433 13.566 3550 ---- ---- ---- ---- 13.354 -.435 13.789 3575 ---- ---- ---- ---- 13.575 -.437 14.012 3600 ---- ---- ---- ---- 13.796 -.440 14.236 3625 ---- ---- ---- ---- 14.019 -.442 14.461 3650 ---- ---- ---- ---- 14.241 -.445 14.686 3675 ---- ---- ---- ---- 14.464 -.447 14.911 3700 ---- ---- ---- ---- 14.688 -.449 15.137 3725 ---- ---- ---- ---- 14.912 -.451 15.363 3750 ---- ---- ---- ---- 15.137 -.453 15.590 3775 ---- ---- ---- ---- 15.362 -.455 15.817 3800 ---- ---- ---- ---- 15.588 -.457 16.045 3825 ---- ---- ---- ---- 15.815 -.459 16.274 3850 ---- ---- ---- ---- 16.042 -.460 16.502 3875 ---- ---- ---- ---- 16.269 -.463 16.732 3900 ---- ---- ---- ---- 16.497 -.464 16.961 3925 ---- ---- ---- ---- 16.725 -.467 17.192 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.370 -.077 1.447 1325 ---- ---- ---- ---- 1.413 -.079 1.492 1350 ---- ---- ---- ---- 1.456 -.082 1.538 1375 ---- ---- ---- ---- 1.499 -.086 1.585 1400 ---- ---- ---- ---- 1.543 -.088 1.631 1425 ---- ---- ---- ---- 1.587 -.091 1.678 1450 ---- ---- ---- ---- 1.631 -.094 1.725 1475 ---- ---- ---- ---- 1.676 -.097 1.773 1500 ---- ---- ---- ---- 1.720 -.101 1.821 1525 ---- ---- ---- ---- 1.766 -.103 1.869 1550 ---- ---- ---- ---- 1.811 -.107 1.918 1575 ---- ---- ---- ---- 1.857 -.110 1.967 1600 ---- ---- ---- ---- 1.903 -.113 2.016 1625 ---- ---- ---- ---- 1.949 -.117 2.066 1650 ---- ---- ---- ---- 1.996 -.121 2.117 1675 ---- ---- ---- ---- 2.044 -.124 2.168 1700 ---- ---- ---- ---- 2.093 -.128 2.221 1725 ---- ---- ---- ---- 2.143 -.132 2.275 1750 ---- ---- ---- ---- 2.195 -.136 2.331 1775 ---- ---- ---- ---- 2.249 -.139 2.388 1800 ---- ---- ---- ---- 2.304 -.144 2.448 1825 ---- ---- ---- ---- 2.362 -.147 2.509 1850 ---- ---- ---- ---- 2.422 -.152 2.574 1875 ---- ---- ---- ---- 2.485 -.156 2.641 1900 ---- ---- ---- ---- 2.551 -.161 2.712 1925 ---- ---- ---- ---- 2.620 -.165 2.785 1950 ---- ---- ---- ---- 2.692 -.170 2.862 1975 ---- ---- ---- ---- 2.767 -.174 2.941 2000 ---- ---- ---- ---- 2.845 -.179 3.024 2025 ---- ---- ---- ---- 2.926 -.184 3.110 2050 ---- ---- ---- ---- 3.011 -.188 3.199 2075 ---- ---- ---- ---- 3.098 -.194 3.292 2100 ---- ---- ---- ---- 3.189 -.198 3.387 2125 ---- ---- ---- ---- 3.282 -.204 3.486 2150 ---- ---- ---- ---- 3.379 -.209 3.588 2175 ---- ---- ---- ---- 3.479 -.214 3.693 2200 ---- ---- ---- ---- 3.583 -.219 3.802 2225 ---- ---- ---- ---- 3.690 -.224 3.914 2250 ---- ---- ---- ---- 3.800 -.230 4.030 2275 ---- ---- ---- ---- 3.914 -.235 4.149 2300 ---- ---- ---- ---- 4.032 -.240 4.272 2325 ---- ---- ---- ---- 4.153 -.246 4.399 2350 ---- ---- ---- ---- 4.279 -.250 4.529 2375 ---- ---- ---- ---- 4.408 -.256 4.664 2400 ---- ---- ---- ---- 4.542 -.260 4.802 2425 ---- ---- ---- ---- 4.679 -.266 4.945 2450 ---- ---- ---- ---- 4.821 -.271 5.092 2475 ---- ---- ---- ---- 4.966 -.276 5.242 2500 ---- ---- ---- ---- 5.115 -.281 5.396 2525 ---- ---- ---- ---- 5.268 -.286 5.554 2550 ---- ---- ---- ---- 5.425 -.291 5.716 2575 ---- ---- ---- ---- 5.586 -.295 5.881 2600 ---- ---- ---- ---- 5.750 -.300 6.050 2625 ---- ---- ---- ---- 5.918 -.304 6.222 2650 ---- ---- ---- ---- 6.089 -.309 6.398 2675 ---- ---- ---- ---- 6.263 -.314 6.577 2700 ---- ---- ---- ---- 6.440 -.318 6.758 2725 ---- ---- ---- ---- 6.621 -.322 6.943 2750 ---- ---- ---- ---- 6.804 -.326 7.130 2775 ---- ---- ---- ---- 6.990 -.331 7.321 2800 ---- ---- ---- ---- 7.179 -.334 7.513 2825 ---- ---- ---- ---- 7.370 -.338 7.708 2850 ---- ---- ---- ---- 7.563 -.342 7.905 2875 ---- ---- ---- ---- 7.759 -.345 8.104 2900 ---- ---- ---- ---- 7.956 -.349 8.305 2925 ---- ---- ---- ---- 8.156 -.352 8.508 2950 ---- ---- ---- ---- 8.357 -.355 8.712 2975 ---- ---- ---- ---- 8.559 -.359 8.918 3000 ---- ---- ---- ---- 8.763 -.362 9.125 3025 ---- ---- ---- ---- 8.968 -.366 9.334 3050 ---- ---- ---- ---- 9.175 -.368 9.543 3075 ---- ---- ---- ---- 9.383 -.371 9.754 3100 ---- ---- ---- ---- 9.592 -.374 9.966 3125 ---- ---- ---- ---- 9.802 -.377 10.179 3150 ---- ---- ---- ---- 10.013 -.380 10.393 3175 ---- ---- ---- ---- 10.225 -.383 10.608 3200 ---- ---- ---- ---- 10.438 -.385 10.823 3225 ---- ---- ---- ---- 10.652 -.388 11.040 3250 ---- ---- ---- ---- 10.866 -.391 11.257 3275 ---- ---- ---- ---- 11.081 -.394 11.475 3300 ---- ---- ---- ---- 11.297 -.396 11.693 3325 ---- ---- ---- ---- 11.514 -.398 11.912 3350 ---- ---- ---- ---- 11.730 -.401 12.131 3375 ---- ---- ---- ---- 11.948 -.403 12.351 3400 ---- ---- ---- ---- 12.165 -.406 12.571 3425 ---- ---- ---- ---- 12.383 -.408 12.791 3450 ---- ---- ---- ---- 12.601 -.411 13.012 3475 ---- ---- ---- ---- 12.820 -.413 13.233 3500 ---- ---- ---- ---- 13.038 -.415 13.453 3525 ---- ---- ---- ---- 13.257 -.417 13.674 3550 ---- ---- ---- ---- 13.475 -.420 13.895 3575 ---- ---- ---- ---- 13.693 -.422 14.115 3600 ---- ---- ---- ---- 13.911 -.425 14.336 3625 ---- ---- ---- ---- 14.129 -.426 14.555 3650 ---- ---- ---- ---- 14.346 -.429 14.775 3675 ---- ---- ---- ---- 14.562 -.432 14.994 3700 ---- ---- ---- ---- 14.778 -.434 15.212 3725 ---- ---- ---- ---- 14.992 -.437 15.429 3750 ---- ---- ---- ---- 15.207 -.439 15.646 3775 ---- ---- ---- ---- 15.421 -.442 15.863 3800 ---- ---- ---- ---- 15.636 -.444 16.080 3825 ---- ---- ---- ---- 15.851 -.447 16.298 3850 ---- ---- ---- ---- 16.067 -.449 16.516 3875 ---- ---- ---- ---- 16.283 -.452 16.735 3900 ---- ---- ---- ---- 16.500 -.455 16.955 3925 ---- ---- ---- ---- 16.718 -.457 17.175 SO JUL28 Silver Option PUT 1375 ---- ---- ---- ---- 1.479 ---- ---- 1400 ---- ---- ---- ---- 1.533 -.087 1.620 1425 ---- ---- ---- ---- 1.588 -.090 1.678 1450 ---- ---- ---- ---- 1.644 -.092 1.736 1475 ---- ---- ---- ---- 1.701 -.095 1.796 1500 ---- ---- ---- ---- 1.758 -.099 1.857 1525 ---- ---- ---- ---- 1.816 -.102 1.918 1550 ---- ---- ---- ---- 1.875 -.105 1.980 1575 ---- ---- ---- ---- 1.935 -.108 2.043 1600 ---- ---- ---- ---- 1.995 -.112 2.107 1625 ---- ---- ---- ---- 2.057 -.115 2.172 1650 ---- ---- ---- ---- 2.119 -.119 2.238 1675 ---- ---- ---- ---- 2.182 -.122 2.304 1700 ---- ---- ---- ---- 2.246 -.126 2.372 1725 ---- ---- ---- ---- 2.310 -.130 2.440 1750 ---- ---- ---- ---- 2.375 -.134 2.509 1775 ---- ---- ---- ---- 2.442 -.137 2.579 1800 ---- ---- ---- ---- 2.509 -.141 2.650 1825 ---- ---- ---- ---- 2.577 -.145 2.722 1850 ---- ---- ---- ---- 2.645 -.150 2.795 1875 ---- ---- ---- ---- 2.715 -.154 2.869 1900 ---- ---- ---- ---- 2.786 -.158 2.944 1925 ---- ---- ---- ---- 2.858 -.162 3.020 1950 ---- ---- ---- ---- 2.931 -.166 3.097 1975 ---- ---- ---- ---- 3.007 -.170 3.177 2000 ---- ---- ---- ---- 3.084 -.175 3.259 2025 ---- ---- ---- ---- 3.163 -.180 3.343 2050 ---- ---- ---- ---- 3.245 -.184 3.429 2075 ---- ---- ---- ---- 3.330 -.189 3.519 2100 ---- ---- ---- ---- 3.418 -.194 3.612 2125 ---- ---- ---- ---- 3.510 -.198 3.708 2150 ---- ---- ---- ---- 3.605 -.203 3.808 2175 ---- ---- ---- ---- 3.704 -.207 3.911 2200 ---- ---- ---- ---- 3.806 -.213 4.019 2225 ---- ---- ---- ---- 3.913 -.217 4.130 2250 ---- ---- ---- ---- 4.023 -.222 4.245 2275 ---- ---- ---- ---- 4.138 -.226 4.364 2300 ---- ---- ---- ---- 4.256 -.231 4.487 2325 ---- ---- ---- ---- 4.378 -.236 4.614 2350 ---- ---- ---- ---- 4.504 -.241 4.745 2375 ---- ---- ---- ---- 4.634 -.246 4.880 2400 ---- ---- ---- ---- 4.767 -.252 5.019 2425 ---- ---- ---- ---- 4.905 -.256 5.161 2450 ---- ---- ---- ---- 5.047 -.260 5.307 2475 ---- ---- ---- ---- 5.192 -.265 5.457 2500 ---- ---- ---- ---- 5.341 -.270 5.611 2525 ---- ---- ---- ---- 5.494 -.275 5.769 2550 ---- ---- ---- ---- 5.651 -.279 5.930 2575 ---- ---- ---- ---- 5.811 -.283 6.094 2600 ---- ---- ---- ---- 5.975 -.287 6.262 2625 ---- ---- ---- ---- 6.142 -.292 6.434 2650 ---- ---- ---- ---- 6.312 -.297 6.609 2675 ---- ---- ---- ---- 6.487 -.300 6.787 2700 ---- ---- ---- ---- 6.664 -.304 6.968 2725 ---- ---- ---- ---- 6.844 -.308 7.152 2750 ---- ---- ---- ---- 7.028 -.312 7.340 2775 ---- ---- ---- ---- 7.214 -.316 7.530 2800 ---- ---- ---- ---- 7.403 -.319 7.722 2825 ---- ---- ---- ---- 7.594 -.323 7.917 2850 ---- ---- ---- ---- 7.788 -.326 8.114 2875 ---- ---- ---- ---- 7.983 -.330 8.313 2900 ---- ---- ---- ---- 8.181 -.333 8.514 2925 ---- ---- ---- ---- 8.381 -.335 8.716 2950 ---- ---- ---- ---- 8.582 -.339 8.921 2975 ---- ---- ---- ---- 8.784 -.342 9.126 3000 ---- ---- ---- ---- 8.988 -.345 9.333 3025 ---- ---- ---- ---- 9.193 -.348 9.541 3050 ---- ---- ---- ---- 9.399 -.351 9.750 3075 ---- ---- ---- ---- 9.607 -.354 9.961 3100 ---- ---- ---- ---- 9.816 -.356 10.172 3125 ---- ---- ---- ---- 10.026 -.359 10.385 3150 ---- ---- ---- ---- 10.237 -.361 10.598 3175 ---- ---- ---- ---- 10.449 -.364 10.813 3200 ---- ---- ---- ---- 10.662 -.367 11.029 3225 ---- ---- ---- ---- 10.876 -.369 11.245 3250 ---- ---- ---- ---- 11.091 -.371 11.462 3275 ---- ---- ---- ---- 11.306 -.374 11.680 3300 ---- ---- ---- ---- 11.522 -.376 11.898 3325 ---- ---- ---- ---- 11.739 -.378 12.117 3350 ---- ---- ---- ---- 11.956 -.381 12.337 3375 ---- ---- ---- ---- 12.173 -.383 12.556 3400 ---- ---- ---- ---- 12.391 -.385 12.776 3425 ---- ---- ---- ---- 12.609 -.387 12.996 3450 ---- ---- ---- ---- 12.826 -.390 13.216 3475 ---- ---- ---- ---- 13.044 -.392 13.436 3500 ---- ---- ---- ---- 13.261 -.394 13.655 3525 ---- ---- ---- ---- 13.478 -.396 13.874 3550 ---- ---- ---- ---- 13.694 -.399 14.093 3575 ---- ---- ---- ---- 13.911 -.401 14.312 3600 ---- ---- ---- ---- 14.127 -.403 14.530 3625 ---- ---- ---- ---- 14.343 -.406 14.749 3650 ---- ---- ---- ---- 14.560 -.407 14.967 3675 ---- ---- ---- ---- 14.776 -.410 15.186 3700 ---- ---- ---- ---- 14.993 -.412 15.405 3725 ---- ---- ---- ---- 15.210 -.414 15.624 3750 ---- ---- ---- ---- 15.427 -.417 15.844 3775 ---- ---- ---- ---- 15.645 -.419 16.064 3800 ---- ---- ---- ---- 15.864 -.421 16.285 3825 ---- ---- ---- ---- 16.083 -.423 16.506 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1600 ---- ---- ---- 5.202A 5.723 ---- ---- 1625 ---- 5.486B ---- 5.486B 5.473 +.703 4.770 1650 ---- 5.236B ---- 5.236B 5.223 +.703 4.520 1675 ---- 4.986B ---- 4.986B 4.973 +.703 4.270 1700 ---- 4.736B ---- 4.736B 4.723 +.703 4.020 1725 ---- 4.486B ---- 4.486B 4.473 +.703 3.770 1750 ---- 4.236B ---- 4.236B 4.223 +.703 3.520 1775 ---- 3.986B ---- 3.986B 3.973 +.703 3.270 1800 ---- 3.737B ---- 3.737B 3.723 +.703 3.020 1825 ---- 3.487B 2.766A 3.487B 3.473 +.703 2.770 1850 ---- 3.237B 2.514A 3.237B 3.223 +.703 2.520 1875 ---- 2.987B 2.268A 2.987B 2.973 +.703 2.270 1900 ---- 2.737B 1.960A 2.737B 2.723 +.703 2.020 1925 ---- 2.485B 1.712A 2.485B 2.473 +.703 1.770 1950 ---- 2.237B 1.464A 2.237B 2.223 +.702 1.521 3 1975 ---- 1.987B 1.216A 1.987B 1.973 +.699 1.274 2000 ---- 1.737B .970A 1.737B 1.723 +.693 1.030 1 2005 ---- ---- ---- .920A 1.673 ---- ---- 2010 ---- ---- ---- .870A 1.623 ---- ---- 2015 ---- 1.587B .820A 1.587B 1.573 +.687 .886 2020 ---- 1.537B .770A 1.537B 1.523 +.684 .839 2025 ---- 1.487B .730A 1.487B 1.473 +.680 .793 2 2030 ---- 1.437B .682A 1.437B 1.423 +.676 .747 2035 ---- 1.387B .627A 1.387B 1.373 +.671 .702 2040 ---- 1.337B .583A 1.337B 1.323 +.666 .657 1 2045 ---- 1.275B .540A 1.275B 1.273 +.660 .613 2050 ---- 1.237B .492A 1.237B 1.223 +.653 .570 1 4 2055 ---- 1.174B .444A 1.174B 1.173 +.645 .528 2060 ---- 1.124B .403A 1.124B 1.123 +.635 .488 2065 ---- 1.074B .363A 1.074B 1.073 +.625 .448 2070 ---- 1.024B .325A 1.024B 1.023 +.613 .410 2075 .807 .987B .293A .672A .973 +.599 6 .374 2 2080 ---- .924B .265A .924B .923 +.583 .340 2085 .408 .887B .223A .223A .873 +.566 2 .307 2090 ---- .824B .195A .824B .823 +.546 .277 2095 ---- .774B .167A .774B .773 +.525 .248 2 2100 .345 .744B .131 .670A .723 +.502 28 .221 5 68 2105 ---- .696B .119A .696B .673 +.477 .196 2110 .270 .648B .095A .648B .623 +.450 5 .173 5 5 2115 .235 .600B .083A .550 .573 +.421 5 .152 5 4 2120 ---- .552B .060A .552B .523 +.390 .133 23 28 2125 .061 .504B .047A .408A .473 +.357 41 .116 25 42 2130 .116 .450B .037A .152A .423 +.323 6 .100 15 30 2135 .151 .402B .029A .116A .373 +.286 10 .087 2 2140 .069 .350B .023A .350B .323 +.248 6 .075 6 6 2145 ---- .301B .018A .301B .273 +.209 .064 5 9 2150 .084 .252B .014A .180A .223 +.169 48 .054 179 168 2155 .051 .208B .011A .208B .173 +.127 9 .046 13 16 2160 .050 .160B .011A .160B .123 +.084 32 .039 3 23 2165 .107 .118B .009A .013A .073 +.040 18 .033 1 27 2170 .034 .093B .007A .023A .023 -.005 56 .028 3 45 2175 .028 .075B .001 .002 .000 -.024 62 .024 7 116 2180 .029 .059B .004A .004A .000 -.020 6 .020 14 26 2185 ---- .046B .004A .046B .000 -.017 .017 10 2190 .019 .035B .003A .004 .000 -.015 32 .015 10 22 2195 ---- .026B .003A .003A .000 -.013 .013 1 26 2200 .009 .018B .001 .001 .000 -.011 49 .011 14 87 2205 ---- .012B .003A .003A .000 -.010 .010 12 36 2210 .002 .002 .002 .002 .000 -.009 2 .009 2 206 2215 ---- ---- .003A .003A .000 -.008 .008 8 2220 .002 .002 .002 .002 .000 -.007 1 .007 2 13 2225 ---- ---- .002A .002A .000 -.007 11 .007 290 2230 ---- ---- .003A .003A .000 -.006 2 .006 4 15 2235 ---- ---- .003A .003A .000 -.006 .006 16 2240 ---- ---- .003A .003A .000 -.006 .006 25 2245 ---- ---- .003A .003A .000 -.005 .005 38 2250 .001 .001 .001 .001 .000 -.005 3 .005 15 116 2255 .002 .002 .002 .002 .000 -.005 1 .005 1 25 2260 ---- ---- .003A .003A .000 -.005 .005 20 2265 ---- ---- .003A .003A .000 -.004 .004 20 2270 ---- ---- .003A .003A .000 -.004 .004 43 2275 ---- ---- .003A .003A .000 -.004 .004 111 2280 ---- ---- .003A .003A .000 -.004 .004 8 14 2285 ---- ---- .003A .003A .000 -.004 .004 4 2290 ---- ---- .003A .003A .000 -.004 .004 6 2295 ---- ---- ---- ---- .000 -.003 .003 51 2300 .001 .001 .001 .001 .000 -.003 68 .003 5 52 2305 ---- ---- ---- ---- .000 -.003 .003 34 2310 ---- ---- ---- ---- .000 -.003 .003 4 2315 ---- ---- ---- ---- .000 -.003 .003 2 2320 ---- ---- ---- ---- .000 -.003 .003 5 2325 ---- ---- ---- ---- .000 -.002 .002 42 2330 ---- ---- ---- ---- .000 -.002 .002 15 2335 ---- ---- ---- ---- .000 -.002 .002 5 2340 ---- ---- ---- ---- .000 -.002 .002 2345 ---- ---- ---- ---- .000 -.002 .002 1 2350 ---- ---- ---- ---- .000 -.002 .002 7 2355 ---- ---- ---- ---- .000 -.002 .002 8 2360 ---- ---- ---- ---- .000 -.002 .002 13 2365 ---- ---- ---- ---- .000 -.001 .001 4 2370 ---- ---- ---- ---- .000 -.001 .001 7 2375 ---- ---- ---- ---- .000 -.001 .001 25 38 2380 ---- ---- ---- ---- .000 -.001 .001 5 34 2385 ---- ---- ---- ---- .000 -.001 .001 20 2390 ---- ---- ---- ---- .000 -.001 .001 4 2395 ---- ---- ---- ---- .000 -.001 .001 16 2400 ---- ---- ---- ---- .000 -.001 .001 5 151 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 7 2415 ---- ---- ---- ---- .000 -.001 .001 2 2420 ---- ---- ---- ---- .000 -.001 .001 7 2425 ---- ---- ---- ---- .000 -.001 .001 35 2430 ---- ---- ---- ---- .000 -.001 .001 1 2435 ---- ---- ---- ---- .000 -.001 .001 1 2440 ---- ---- ---- ---- .000 -.001 .001 2445 ---- ---- ---- ---- .000 -.001 .001 5 2450 ---- ---- ---- ---- .000 -.001 .001 59 2455 ---- ---- ---- ---- .000 -.001 .001 7 2460 ---- ---- ---- ---- .000 -.001 .001 2 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 20 2475 ---- ---- ---- ---- .000 -.001 .001 10 2480 ---- ---- ---- ---- .000 -.001 .001 1 2485 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 16 2525 ---- ---- ---- ---- .000 -.001 .001 10 28 2550 ---- ---- ---- ---- .000 -.001 .001 25 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 14 2625 ---- ---- ---- ---- .000 -.001 .001 4 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 12 2700 ---- ---- ---- ---- .000 -.001 .001 24 2725 ---- ---- ---- ---- .000 -.001 .001 8 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options PUT 1600 ---- ---- ---- .005A .000 ---- ---- 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 9 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.002 .002 1 25 1975 ---- ---- .003A .003A .000 -.005 .005 6 8 2000 ---- ---- .003A .003A .000 -.011 .011 22 49 2005 ---- ---- ---- .005A .000 ---- ---- 2010 ---- ---- ---- .005A .000 ---- ---- 2015 ---- ---- .005A .005A .000 -.017 .017 1 1 2020 ---- ---- .003A .003A .000 -.020 .020 2025 .014 .014 .003A .003A .000 -.024 1 .024 31 24 2030 ---- ---- .003A .003A .000 -.028 2 .028 2035 ---- ---- .003A .003A .000 -.033 .033 2040 ---- ---- .003A .003A .000 -.038 1 .038 11 16 2045 ---- ---- .003A .003A .000 -.044 .044 17 15 2050 .035 .036B .003A .003A .000 -.051 18 .051 15 36 2055 ---- ---- .003A .003A .000 -.059 .059 2060 ---- ---- .003A .003A .000 -.069 4 .069 56 48 2065 .020 .020 .003A .003A .000 -.079 8 .079 6 2070 ---- ---- .003A .003A .000 -.091 .091 16 14 2075 .054 .054 .003A .003A .000 -.105 36 .105 6 122 2080 .066 .066 .003A .012B .000 -.121 30 .121 32 22 2085 .110 .113B .003A .003A .000 -.138 13 .138 9 6 2090 .087 .087 .003A .023B .000 -.158 69 .158 46 18 2095 .107 .107 .003A .127B .000 -.179 1 .179 2100 .130 .185B .003A .003A .000 -.202 159 .202 81 101 2105 .015 .015 .003A .059B .000 -.227 5 .227 1 16 2110 .197 .233B .003A .003A .000 -.254 110 .254 27 8 2115 ---- ---- .003A .003A .000 -.283 .283 2120 .150 .150 .003A .003A .000 -.314 86 .314 31 17 2125 .283 .329B .003A .003A .000 -.347 12 .347 14 25 2130 .028 .190 .003A .003A .000 -.381 49 .381 5 11 2135 .041 .041 .003A .221B .000 -.418 1 .418 2 2140 .071 .074 .003A .060B .000 -.456 42 .456 1 2145 .110 .110 .003A .298B .000 -.495 2 .495 9 2150 .076 .539B .004A .004A .000 -.535 70 .535 85 2155 .028 .594B .005A .005A .000 -.577 16 .577 1 29 2160 ---- .638B .004A .004A .000 -.620 5 .620 8 11 2165 .140 .690B .004A .480B .000 -.664 2 .664 10 2170 ---- .740B .004A .004A .000 -.709 66 .709 32 2175 .077 .790B .007A .007A .027 -.728 2 .755 27 2180 .340 .840B .042A .385B .077 -.724 1 .801 3 2185 .235 .880B .084A .084A .127 -.721 1 .848 2190 .281 .936B .138A .138A .177 -.719 1 .896 3 2195 ---- .990B .208A .208A .227 -.717 .944 11 2200 ---- 1.035B .252A .252A .277 -.715 5 .992 10 66 2205 ---- 1.089B .301A .301A .327 -.714 1.041 4 2210 ---- 1.134B .350A .350A .377 -.713 1.090 2215 ---- 1.188B .399A .399A .427 -.712 66 1.139 13 2220 ---- 1.240B .448A .448A .477 -.711 1.188 84 2225 ---- 1.288B .497A .497A .527 -.711 1.238 43 2230 ---- 1.336B .552A .552A .577 -.710 1.287 5 2235 ---- 1.384B .600A .600A .627 -.710 1.337 5 2240 ---- 1.440B .648A .648A .677 -.710 1.387 8 2245 ---- 1.488B .696A .696A .727 -.709 1 1.436 6 2250 .800 1.536B .750A .800 .777 -.709 5 1.486 37 2255 ---- 1.584B .798A .798A .827 -.709 1.536 24 2260 ---- 1.640B .846A .846A .877 -.709 1.586 7 2265 ---- 1.688B .900A .900A .927 -.708 1.635 5 2270 ---- 1.736B .948A .948A .977 -.708 1.685 19 2275 ---- 1.784B .996A .996A 1.027 -.708 1.735 112 2280 ---- 1.840B 1.050A 1.050A 1.077 -.708 1.785 2 2285 ---- 1.888B 1.098A 1.098A 1.127 -.708 1.835 1 2290 ---- 1.936B 1.152A 1.152A 1.177 -.708 1.885 14 2295 ---- 1.984B 1.206A 1.206A 1.227 -.707 1.934 1 2300 1.560 2.040B 1.248A 1.836B 1.277 -.707 2 1.984 2 62 2305 ---- 2.088B 1.313A 1.313A 1.327 -.707 2.034 3 2310 ---- 2.136B 1.363A 1.363A 1.377 -.707 2.084 2315 ---- 2.184B 1.414A 1.414A 1.427 -.707 2.134 2320 ---- 2.240B 1.464A 1.464A 1.477 -.707 2.184 2325 ---- 2.288B 1.506A 1.506A 1.527 -.706 2.233 75 2330 ---- 2.300B 1.563A 1.563A 1.577 -.706 2.283 16 2335 ---- 2.350B 1.613A 1.613A 1.627 -.706 2.333 14 2340 ---- ---- 1.663A 1.663A 1.677 -.706 2.383 6 2345 ---- 2.436B 1.713A 1.713A 1.727 -.706 2.433 2350 ---- 2.536B 1.763A 1.763A 1.777 -.706 2.483 21 2355 ---- ---- 1.813A 1.813A 1.827 -.706 2.533 1 2360 ---- 2.586B 1.863A 1.863A 1.877 -.706 2.583 2365 ---- 2.634B 1.913A 1.913A 1.927 -.705 2.632 3 2370 ---- ---- 1.963A 1.963A 1.977 -.705 2.682 4 2375 ---- 2.776B 2.013A 2.013A 2.027 -.705 2.732 2380 ---- 2.784B 2.064A 2.064A 2.077 -.705 2.782 9 2385 ---- ---- 2.113A 2.113A 2.127 -.705 2.832 1 2390 ---- 2.886B 2.163A 2.163A 2.177 -.705 2.882 3 2395 ---- 2.934B 2.213A 2.213A 2.227 -.705 2.932 2400 ---- ---- 2.264A 2.264A 2.277 -.705 2.982 2405 ---- 3.036B 2.313A 2.313A 2.327 -.705 3.032 2410 ---- 3.084B 2.363A 2.363A 2.377 -.705 3.082 1 1 2415 ---- ---- 2.413A 2.413A 2.427 -.705 3.132 2420 ---- 3.186B 2.463A 2.463A 2.477 -.705 3.182 2425 ---- 3.234B 2.513A 2.513A 2.527 -.705 3.232 2430 ---- ---- 2.563A 2.563A 2.577 -.705 3.282 2435 ---- ---- 2.613A 2.613A 2.627 -.705 3.332 2440 ---- ---- 2.663A 2.663A 2.677 -.705 3.382 2445 ---- ---- 2.714A 2.714A 2.727 -.705 3.432 2450 ---- 3.486B 2.764A 2.764A 2.777 -.705 3.482 2455 ---- ---- 2.814A 2.814A 2.827 -.705 3.532 2460 ---- ---- 2.864A 2.864A 2.877 -.705 3.582 2465 ---- ---- 2.914A 2.914A 2.927 -.705 3.632 2470 ---- ---- 2.964A 2.964A 2.977 -.705 3.682 2475 ---- ---- 3.014A 3.014A 3.027 -.705 3.732 2480 ---- ---- 3.063A 3.063A 3.077 -.705 3.782 2485 ---- ---- 3.114A 3.114A 3.127 -.705 3.832 2500 ---- 3.984B 3.264A 3.264A 3.277 -.705 3.982 2525 ---- ---- 3.515A 3.515A 3.527 -.705 4.232 2550 ---- ---- 3.763A 3.763A 3.777 -.705 4.482 2575 ---- ---- 4.013A 4.013A 4.027 -.705 4.732 2600 ---- ---- 4.265A 4.265A 4.277 -.705 4.982 2625 ---- ---- 4.515A 4.515A 4.527 -.705 5.232 2650 ---- ---- 4.764A 4.764A 4.777 -.705 5.482 2675 ---- ---- 5.014A 5.014A 5.027 -.705 5.732 2700 ---- ---- 5.264A 5.264A 5.277 -.705 5.982 2725 ---- ---- 5.514A 5.514A 5.527 -.705 6.232 2750 ---- ---- 5.764A 5.764A 5.777 -.705 6.482 2775 ---- ---- 6.014A 6.014A 6.027 -.705 6.732 2800 ---- ---- 6.264A 6.264A 6.277 -.705 6.982 2825 ---- ---- 6.514A 6.514A 6.527 -.705 7.232 2850 ---- ---- 6.763A 6.763A 6.777 -.705 7.482 2875 ---- ---- 7.013A 7.013A 7.027 -.705 7.732 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1600 ---- ---- ---- 4.963A 5.723 ---- ---- 1625 ---- 5.465B 4.711A 5.450B 5.473 +.704 4.769 1650 ---- 5.215B 4.466A 5.200B 5.223 +.704 4.519 1675 ---- 4.998B 4.214A 4.998B 4.973 +.704 4.269 1700 ---- 4.764B 3.962A 4.764B 4.723 +.703 4.020 1725 ---- 4.518B 3.720A 4.518B 4.473 +.703 3.770 1750 ---- 4.266B 3.464A 4.266B 4.223 +.702 3.521 1775 ---- 4.014B 3.216A 4.014B 3.973 +.700 3.273 1800 ---- 3.766B 2.970A 3.766B 3.723 +.698 3.025 1825 ---- 3.514B 2.727A 3.514B 3.473 +.696 2.777 1850 ---- 3.269B 2.484A 3.269B 3.224 +.693 2.531 1875 ---- 3.017B 2.232A 3.017B 2.975 +.688 2.287 1900 ---- 2.772B 1.990A 2.772B 2.727 +.683 2.044 1925 ---- 2.520B 1.760A 2.520B 2.480 +.676 1.804 1950 ---- 2.272B 1.520A 2.272B 2.235 +.666 1.569 1975 ---- 2.032B 1.298A 2.032B 1.992 +.651 1.341 2000 ---- 1.784B 1.088A 1.784B 1.752 +.629 1.123 2005 ---- ---- ---- 1.044A 1.704 ---- ---- 2010 ---- ---- ---- 1.008A 1.657 ---- ---- 2015 ---- 1.648B .959A 1.648B 1.609 +.611 .998 2020 ---- 1.600B .923A 1.600B 1.562 +.604 .958 2025 ---- 1.552B .887A 1.552B 1.516 +.597 .919 2030 ---- 1.504B .851A 1.504B 1.469 +.588 .881 2035 ---- 1.458B .815A 1.458B 1.423 +.580 .843 2040 ---- 1.413B .779A 1.413B 1.377 +.571 .806 2045 ---- 1.368B .743A 1.368B 1.332 +.562 .770 1 1 2050 1.099 1.314B .707A 1.314B 1.287 +.553 1 .734 2055 ---- 1.270B .675A 1.270B 1.242 +.542 .700 2060 ---- 1.225B .636A 1.225B 1.197 +.531 .666 2065 ---- 1.180B .610A 1.180B 1.153 +.519 .634 2070 ---- 1.144B .572A 1.144B 1.110 +.508 .602 2075 ---- 1.099B .545A 1.099B 1.067 +.496 .571 2080 ---- 1.054B .519A 1.054B 1.025 +.484 .541 2085 ---- 1.010B .493A 1.010B .983 +.471 .512 2090 ---- .975B .467A .974B .942 +.458 .484 2095 ---- .934B .441A .934B .902 +.445 .457 2 2100 .575 .893B .400 .892B .862 +.431 3 .431 1 1 2105 ---- .852B .389A .851B .824 +.417 .407 2110 ---- .815B .369A .814B .786 +.403 .383 3 2115 ---- .775B .348A .775B .748 +.388 .360 1 2120 ---- .738B .324A .738B .712 +.374 77 .338 2 2125 ---- .703B .305A .703B .677 +.360 .317 1 2130 .386 .667B .285A .667B .642 +.345 17 .297 2 2135 ---- .633B .268A .632B .608 +.330 .278 2 3 2140 ---- .598B .251A .597B .575 +.315 .260 2 4 2145 .502 .566B .235A .566B .544 +.300 3 .244 8 2150 .525 .536B .220A .484A .513 +.285 15 .228 12 36 2155 ---- .507B .206A .506B .483 +.270 .213 3 2160 ---- .478B .192A .477B .455 +.256 77 .199 20 2165 .214 .448B .178A .178A .427 +.241 104 .186 6 2170 .233 .422B .166A .398B .401 +.228 23 .173 3 2175 .183 .398B .155A .359A .376 +.214 32 .162 6 11 2180 .341 .375B .145A .351B .352 +.201 1 .151 6 2185 .163 .351B .135A .351B .330 +.190 8 .140 12 2190 .134 .330B .125A .330B .308 +.177 6 .131 2195 ---- .309B .117A .309B .288 +.166 .122 2200 .140 .289B .109A .263B .269 +.156 45 .113 232 256 2205 ---- .270B .101A .270B .251 +.146 .105 6 2210 .150 .252B .094A .094A .233 +.135 100 .098 5 2215 .104 .235B .088A .088A .217 +.126 2 .091 2220 .120 .219B .081A .219B .202 +.117 4 .085 10 11 2225 .115 .204B .076A .199B .188 +.109 143 .079 2 2 2230 .191 .191 .070A .182B .175 +.102 13 .073 9 2235 .178 .178 .065A .171B .162 +.094 9 .068 11 15 2240 .146 .164B .060A .143A .150 +.086 2 .064 1 2245 .146 .152B .056A .132A .139 +.080 12 .059 1 2250 ---- .141B .052A .141B .129 +.074 1 .055 53 2255 ---- .130B .048A .130B .120 +.069 .051 16 2260 .107 .121B .045A .117B .111 +.063 2 .048 4 10 2265 ---- .113B .042A .113B .103 +.058 .045 11 2270 .096 .104B .039A .100B .095 +.053 1 .042 7 2275 ---- .096B .037A .096B .088 +.049 .039 28 2280 .084 .088B .034A .077A .082 +.046 3 .036 21 2285 ---- .082B .032A .082B .076 +.042 .034 20 2290 ---- .076B .030A .076B .070 +.038 .032 7 2295 ---- .070B .028A .070B .065 +.035 .030 16 2300 .060 .065B .026A .056A .061 +.033 207 .028 101 290 2305 .059 .061B .025A .052A .056 +.030 1 .026 2310 .053 .057B .023A .048A .052 +.028 1 .024 4 2315 ---- .052B ---- .052B .049 +.027 .022 2320 .046 .049B .020A .046B .045 +.024 8 .021 2325 .040 .045B .019A .043B .042 +.022 6 .020 1 2330 .037 .042B .037 .040B .039 +.021 6 .018 2 2335 ---- .039B ---- .039B .036 +.019 .017 2340 ---- .035B ---- .035B .034 +.018 .016 6 2345 ---- .033B ---- .032B .031 +.016 .015 2350 .030 .034 .030 .020A .029 +.015 135 .014 1 137 2355 ---- .028B ---- .028B .027 +.014 .013 2360 ---- .026B ---- .026B .025 +.013 .012 17 2365 ---- .024B ---- .024B .023 +.012 .011 1 1 2370 ---- .023B ---- .022B .021 +.010 .011 4 2375 ---- .021B ---- .021B .019 +.009 .010 8 13 2380 ---- .019B ---- .019B .018 +.009 .009 2385 ---- .018B ---- .018B .016 +.007 .009 10 2390 ---- .015B ---- .015B .015 +.007 .008 2395 ---- .014B ---- .014B .014 +.006 .008 4 2400 ---- .013B ---- .013B .013 +.006 .007 31 2405 ---- .012B ---- .012B .012 +.005 .007 2410 .009 .011B .009 .010 .011 +.005 17 .006 1 6 2415 .010 .011 .010 .010 .010 +.004 14 .006 2 17 2420 .010 .010 .010 .010 .009 +.003 3 .006 2 2425 ---- .009B ---- .009B .009 +.004 .005 8 2430 ---- .008B ---- .008B .008 +.003 .005 2435 ---- .007B ---- .007B .008 +.003 .005 10 2440 ---- .006B ---- .006B .008 +.004 .004 2 2445 ---- .006B ---- .006B .007 +.003 .004 13 2450 ---- .005B ---- .005B .007 +.003 .004 8 2455 ---- ---- ---- ---- .007 +.003 .004 2460 ---- ---- ---- ---- .007 +.004 .003 2465 ---- ---- ---- ---- .006 +.003 .003 2470 ---- .004B ---- .004B .006 +.003 .003 4 2475 ---- .004B ---- .004B .006 +.003 .003 150 2480 ---- ---- ---- ---- .006 +.003 .003 4 2485 ---- ---- ---- ---- .006 +.003 .003 2500 ---- ---- ---- ---- .006 +.004 .002 2 44 2525 ---- ---- ---- ---- .005 +.003 .002 2550 ---- ---- ---- ---- .005 +.004 .001 2 2575 ---- ---- ---- ---- .004 +.003 .001 2600 ---- ---- ---- ---- .004 +.003 .001 1 2625 ---- ---- ---- ---- .004 +.003 .001 1 2650 ---- ---- ---- ---- .004 +.003 .001 1 2675 ---- ---- ---- ---- .004 +.003 .001 2700 ---- ---- ---- ---- .004 +.003 .001 11 2725 ---- ---- ---- ---- .004 +.003 .001 2750 ---- ---- ---- ---- .003 +.002 .001 3 2775 ---- ---- ---- ---- .003 +.002 .001 2800 ---- ---- ---- ---- .003 +.002 .001 3 2825 ---- ---- ---- ---- .003 +.002 .001 2850 ---- ---- ---- ---- .003 +.002 .001 2875 ---- ---- ---- ---- .003 +.002 .001 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1600 ---- ---- ---- .005A .001 ---- ---- 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .001 -.003 .004 1775 ---- ---- ---- ---- .001 -.005 .006 1800 ---- ---- ---- ---- .001 -.007 .008 1 1 1825 ---- ---- .010A .010A .002 -.009 .011 1 4 1850 ---- ---- .011A .011A .003 -.011 .014 1875 .017 .017 .008A .008A .004 -.016 6 .020 19 19 1900 ---- ---- .011A .011A .006 -.021 .027 1925 .014 .014 .009 .009 .009 -.028 10 .037 1950 .014 .014 .013 .013 .014 -.038 20 .052 1 2 1975 .050 .074B .023A .051B .020 -.053 4 .073 1 1 2000 .050 .109B .028A .028A .030 -.075 2 .105 1 12 2005 ---- ---- ---- .033A .032 ---- ---- 2010 ---- ---- ---- .035A .035 ---- ---- 2015 ---- .136B .035A .035A .038 -.092 .130 2020 ---- .147B .038A .038A .041 -.099 .140 2025 .050 .158B .041A .041A .044 -.107 2 .151 1 2030 .051 .170B .045A .045A .048 -.114 4 .162 2035 ---- .183B .048A .048A .051 -.123 .174 2040 .060 .193B .051A .051A .055 -.132 1 .187 27 27 2045 ---- .205B .055A .055A .060 -.141 .201 2 2050 ---- .217B .060A .060A .065 -.151 1 .216 5 19 2055 ---- .241B .065A .065A .070 -.161 .231 2060 ---- .253B .070A .070A .075 -.173 .248 2065 ---- .277B .076A .076A .081 -.184 .265 2070 .126 .289B .082A .149B .088 -.195 4 .283 4 4 2075 ---- .313B .089A .089A .095 -.207 .302 7 53 2080 .286 .326B .096A .106B .103 -.219 4 .322 6 2085 .124 .352B .103A .103A .111 -.233 3 .344 2090 .189 .378B .111A .134B .120 -.246 90 .366 2095 ---- .404B .120A .120A .130 -.258 .388 7 2100 .188 .430B .130A .157B .140 -.272 5 .412 71 184 2105 .208 .456B .140A .245B .151 -.286 4 .437 1 2110 ---- .482B .151A .151A .163 -.301 .464 8 17 2115 ---- .508B .163A .163A .176 -.315 .491 4 2120 .185 .546B .175A .194B .190 -.329 8 .519 1 3 2125 .204 .573B .188A .188A .204 -.344 2 .548 28 36 2130 .232 .599B .202A .226B .219 -.359 2 .578 1 3 2135 .287 .638B .216A .216A .236 -.373 5 .609 2 2140 .511 .677B .234A .266B .253 -.388 4 .641 3 2145 .243 .703B .243 .280B .271 -.403 5 .674 11 2150 ---- .745B .270A .270A .290 -.418 .708 7 95 2155 ---- .781B .290A .290A .310 -.433 .743 3 2160 .400 .817B .310A .347B .332 -.447 6 .779 15 2165 ---- .853B .332A .332A .354 -.462 1 .816 5 2170 .403 .889B .354A .388A .378 -.475 11 .853 2175 .414 .925B .379A .410A .403 -.489 9 .892 11 2180 .439 .973B .403A .443B .429 -.502 5 .931 2185 ---- 1.009B .439A .439A .456 -.515 .971 2190 .505 1.045B .468A .468A .485 -.526 1 1.011 2195 ---- 1.093B .494A .494A .515 -.537 1.052 1 2200 1.050 1.134B .521A .571B .545 -.548 58 1.093 5 76 2205 ---- 1.178B .557A .557A .577 -.558 1.135 1 2210 ---- 1.222B .584A .584A .610 -.568 1.178 2215 ---- 1.266B .619A .619A .644 -.577 1.221 2220 ---- 1.310B .656A .656A .679 -.586 1.265 2 2225 .709 1.354B .692A .739B .715 -.594 1 1.309 1 43 2230 ---- 1.398B .728A .728A .751 -.602 1.353 1 2235 ---- 1.442B .764A .764A .788 -.610 1.398 2240 ---- 1.486B .800A .800A .827 -.616 1.443 2245 ---- 1.531B .836A .836A .866 -.623 1.489 18 2250 ---- 1.580B .872A .872A .905 -.630 2 1.535 78 2255 ---- 1.620B .917A .917A .946 -.635 1.581 2260 ---- 1.670B .953A .953A .987 -.641 1.628 3 2265 ---- 1.720B .998A .998A 1.029 -.645 1.674 3 2270 ---- 1.770B 1.034A 1.034A 1.071 -.650 1.721 10 2275 ---- 1.810B 1.079A 1.079A 1.114 -.654 1.768 68 2280 1.189 1.860B 1.124A 1.124A 1.158 -.658 1 1.816 2285 ---- 1.910B 1.169A 1.169A 1.202 -.661 1.863 10 2290 1.358 1.960B 1.205A 1.205A 1.246 -.665 1 1.911 27 2295 1.309 2.000B 1.250A 1.351B 1.291 -.668 1 1.959 4 2300 ---- 2.050B 1.295A 1.295A 1.336 -.671 2.007 29 2305 ---- 2.106B 1.341A 1.341A 1.382 -.673 2.055 4 2310 ---- 2.151B 1.386A 1.386A 1.428 -.675 2.103 1 2315 ---- 2.196B 1.440A 1.440A 1.474 -.678 2.152 2320 ---- 2.250B 1.485A 1.485A 1.521 -.679 2.200 2325 ---- 2.295B 1.530A 1.530A 1.568 -.681 2.249 24 2330 ---- 2.349B 1.576A 1.576A 1.615 -.682 2.297 2335 ---- 2.394B 1.624A 1.624A 1.662 -.684 2.346 3 2340 ---- 2.448B 1.672A 1.672A 1.709 -.686 2.395 2345 ---- 2.493B 1.720A 1.720A 1.757 -.687 2.444 4 2350 ---- 2.547B 1.768A 1.768A 1.805 -.688 2.493 10 2355 ---- 2.592B 1.816A 1.816A 1.852 -.690 2.542 2360 ---- 2.646B 1.864A 1.864A 1.900 -.691 2.591 1 1 2365 ---- 2.691B 1.912A 1.912A 1.948 -.692 2.640 2370 ---- 2.745B 1.960A 1.960A 1.997 -.693 2.690 2375 ---- 2.790B 2.008A 2.008A 2.045 -.694 2.739 2380 ---- 2.844B 2.056A 2.056A 2.093 -.695 2.788 1 2385 ---- 2.889B 2.104A 2.104A 2.142 -.696 2.838 3 2390 ---- 2.943B 2.152A 2.152A 2.190 -.697 2.887 2395 ---- 2.992B 2.200A 2.200A 2.239 -.698 2.937 2400 ---- 3.040B 2.248A 2.248A 2.288 -.698 2.986 18 2405 ---- 3.088B 2.296A 2.296A 2.337 -.699 3.036 2410 ---- 3.144B 2.344A 2.344A 2.386 -.699 3.085 2415 ---- 3.192B 2.400A 2.400A 2.435 -.700 3.135 2420 ---- 3.240B 2.448A 2.448A 2.485 -.700 3.185 2425 ---- 3.288B 2.496A 2.496A 2.534 -.700 3.234 2430 ---- 3.336B 2.544A 2.544A 2.584 -.700 3.284 2435 ---- 3.392B 2.592A 2.592A 2.633 -.701 3.334 2440 ---- 3.440B 2.640A 2.640A 2.683 -.700 3.383 2445 ---- 3.488B 2.696A 2.696A 2.733 -.700 3.433 2450 ---- 3.536B 2.744A 2.744A 2.782 -.701 3.483 4 2455 ---- 3.592B 2.792A 2.792A 2.832 -.701 3.533 2460 ---- 3.640B 2.842A 2.842A 2.882 -.701 3.583 2465 ---- 3.688B 2.891A 2.891A 2.932 -.700 3.632 2470 ---- 3.736B 2.940A 2.940A 2.981 -.701 3.682 2475 ---- 3.792B 2.989A 2.989A 3.031 -.701 3.732 2480 ---- 3.840B 3.038A 3.038A 3.081 -.701 3.782 2485 ---- 3.888B 3.087A 3.087A 3.131 -.701 3.832 2500 ---- 4.040B 3.241A 3.241A 3.281 -.700 3.981 1 2525 ---- 4.291B 3.486A 3.486A 3.530 -.701 4.231 2550 ---- 4.536B 3.738A 3.738A 3.780 -.701 4.481 2575 ---- 4.788B 3.990A 3.990A 4.029 -.702 4.731 2600 ---- 5.040B 4.235A 4.235A 4.279 -.702 4.981 2625 ---- 5.285B 4.487A 4.487A 4.529 -.702 5.231 2650 ---- 5.537B 4.734A 4.734A 4.779 -.702 5.481 2675 ---- 5.789B 4.986A 4.986A 5.028 -.703 5.731 2700 ---- 6.041B 5.238A 5.238A 5.278 -.703 5.981 2725 ---- 6.286B 5.484A 5.484A 5.528 -.703 6.231 2750 ---- 6.538B 5.736A 5.736A 5.778 -.703 6.481 2775 ---- 6.790B 5.982A 5.982A 6.028 -.703 6.731 2800 ---- 7.035B 6.234A 6.234A 6.278 -.703 6.981 2825 ---- 7.287B 6.486A 6.486A 6.528 -.703 7.231 2850 ---- 7.504B 6.732A 6.732A 6.778 -.703 7.481 2875 ---- 7.749B 6.990A 6.990A 7.028 -.703 7.731 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1600 ---- ---- ---- 5.185A 5.723 ---- ---- 1625 ---- 5.498B ---- 5.498B 5.473 +.703 4.770 1650 ---- 5.249B ---- 5.240B 5.223 +.702 4.521 1675 ---- 4.991B ---- 4.991B 4.973 +.701 4.272 1700 ---- 4.749B ---- 4.747B 4.723 +.700 4.023 1725 ---- 4.499B ---- 4.492B 4.474 +.699 3.775 1750 ---- 4.250B ---- 4.242B 4.224 +.697 3.527 1775 ---- 4.000B ---- 3.992B 3.975 +.695 3.280 1800 ---- 3.751B ---- 3.743B 3.727 +.694 3.033 1825 ---- 3.503B ---- 3.495B 3.479 +.691 2.788 1850 ---- 3.252B ---- 3.252B 3.232 +.688 2.544 1875 ---- 3.001B 2.250A 3.001B 2.986 +.683 2.303 1900 ---- 2.763B 2.024A 2.754B 2.741 +.675 2.066 1925 ---- 2.519B 1.793A 2.514B 2.497 +.664 1.833 1950 ---- 2.295B 1.561A 2.295B 2.256 +.649 1.607 1975 ---- 2.052B 1.355A 2.052B 2.018 +.628 1.390 2000 ---- 1.818B 1.143A 1.818B 1.785 +.600 1.185 2005 ---- ---- ---- 1.155A 1.739 ---- ---- 2010 ---- ---- ---- 1.116A 1.693 ---- ---- 2015 ---- 1.670B ---- 1.662B 1.647 +.579 1.068 2020 ---- 1.620B ---- 1.620B 1.602 +.571 1.031 2025 ---- 1.593B .961A 1.593B 1.558 +.564 .994 2030 ---- 1.539B ---- 1.534B 1.513 +.556 .957 2035 ---- 1.495B ---- 1.490B 1.469 +.547 .922 2040 ---- 1.451B ---- 1.446B 1.426 +.539 .887 2 2045 1.203 1.407B 1.203 1.403B 1.382 +.530 1 .852 2050 ---- 1.371B .792A 1.371B 1.340 +.521 .819 3 2055 ---- 1.323B ---- 1.322B 1.297 +.511 .786 2060 ---- 1.279B ---- 1.278B 1.255 +.501 .754 2065 ---- 1.238B ---- 1.235B 1.214 +.491 .723 2070 ---- 1.196B .662A .662A 1.173 +.481 .692 2075 ---- 1.161B .636A 1.161B 1.133 +.470 .663 2080 ---- 1.123B .610A 1.122B 1.093 +.459 .634 2085 ---- 1.085B .584A 1.084B 1.054 +.448 .606 2090 ---- 1.045B .559A 1.045B 1.016 +.437 .579 2095 ---- 1.007B .531A 1.006B .978 +.426 .552 2100 ---- .969B .503A .969B .941 +.414 .527 2105 ---- .932B .489A .932B .905 +.403 .502 2110 ---- .896B .460A .896B .869 +.391 .478 2115 ---- .860B .440A .860B .834 +.379 .455 2120 ---- .826B .415A .826B .800 +.367 .433 2125 ---- .791B .395A .791B .767 +.355 .412 2130 ---- .759B .375A .759B .734 +.343 .391 2135 ---- .727B .358A .727B .702 +.331 .371 4 2140 .638 .696B .339A .618A .672 +.320 3 .352 4 4 2145 ---- .666B .320A .665B .642 +.308 .334 2150 .584 .637B .304A .564A .612 +.295 1 .317 2155 .484 .608B .287A .481A .584 +.284 4 .300 2160 ---- .582B .273A .581B .557 +.272 .285 2165 ---- .555B .258A .554B .531 +.261 .270 1 1 2170 .522 .530B .244A .486A .505 +.250 1 .255 2175 .269 .504B .231A .231A .481 +.239 8 .242 120 120 2180 ---- .480B .218A .480B .458 +.229 .229 2185 .407 .457B .207A .457B .435 +.218 2 .217 1 2190 ---- .435B .195A .435B .413 +.208 .205 17 2195 .378 .414B .187A .358A .393 +.199 9 .194 20 2200 ---- .392B .177A .392B .373 +.190 .183 24 2205 ---- .373B .167A .373B .354 +.180 .174 2210 .323 .356B .158A .304A .336 +.172 10 .164 1 2215 ---- .336B .149A .336B .318 +.163 .155 2 2 2220 ---- .320B .141A .319B .302 +.155 .147 25 50 2225 ---- .303B .133A .303B .286 +.147 5 .139 1 2230 ---- .286B .125A .286B .270 +.138 .132 2235 ---- .270B .118A .270B .256 +.132 .124 2240 .244 .257B .111A .228A .242 +.124 3 .118 25 50 2245 ---- .242B .106A .242B .229 +.118 .111 8 18 2250 ---- .229B .099A .229B .216 +.111 .105 20 2255 ---- .217B .094A .217B .204 +.104 .100 2260 .105 .205B .088A .182A .193 +.099 5 .094 2265 ---- .194B .083A .194B .182 +.093 .089 2270 ---- .183B .078A .183B .171 +.087 .084 13 2275 ---- .173B .074A .173B .162 +.082 .080 8 20 2280 ---- .163B .070A .163B .153 +.077 .076 19 2285 ---- .154B .065A .154B .144 +.073 .071 2290 ---- .145B .062A .145B .136 +.069 .067 7 2295 ---- .137B .058A .137B .128 +.064 .064 1 2300 .105 .129B .055A .113A .121 +.061 7 .060 3 10 2305 ---- .122B .053A .122B .114 +.057 .057 20 2310 ---- .115B .052A .115B .107 +.053 .054 3 2315 ---- .109B .048A .109B .101 +.050 .051 2320 ---- .103B .046A .103B .095 +.047 .048 8 2325 ---- .096B .042A .095B .090 +.045 .045 12 28 2330 ---- .091B .041A .091B .085 +.042 .043 4 2335 ---- .085B .038A .085B .080 +.039 .041 4 2340 ---- .081B .036A .081B .076 +.038 .038 4 2345 ---- .076B .034A .076B .071 +.035 .036 4 2350 ---- .072B .032A .072B .067 +.033 .034 18 2355 ---- .067B .031A .067B .063 +.031 .032 2360 ---- .063B .029A .063B .060 +.029 .031 4 2365 ---- .061B .028A .061B .056 +.027 .029 26 2370 ---- .057B .026A .057B .053 +.025 .028 16 2375 ---- .054B .025A .054B .050 +.024 .026 16 2380 ---- .051B .024A .051B .047 +.022 .025 2385 ---- .048B .023A .048B .045 +.021 .024 4 2390 ---- .044B ---- .044B .042 +.020 .022 4 2395 ---- .042B ---- .042B .040 +.019 .021 2400 ---- .039B ---- .039B .037 +.017 .020 2405 ---- .037B ---- .037B .035 +.016 .019 2410 ---- .035B ---- .035B .033 +.015 .018 2415 ---- .033B .017A .033B .031 +.013 .018 2420 ---- .031B ---- .031B .030 +.013 .017 2425 ---- .029B ---- .029B .028 +.012 .016 2430 ---- .028B ---- .027B .026 +.011 .015 2435 ---- .026B ---- .026B .025 +.011 .014 2440 ---- .025B ---- .024B .024 +.010 .014 2445 ---- .023B ---- .023B .022 +.009 .013 8 2450 ---- .022B ---- .022B .021 +.009 .012 2455 ---- .020B ---- .020B .020 +.008 .012 2460 ---- .019B ---- .019B .019 +.008 .011 2465 ---- .018B ---- .018B .018 +.008 .010 2470 ---- .017B ---- .017B .017 +.007 .010 2475 ---- .016B ---- .016B .016 +.007 .009 2480 ---- .015B ---- .015B .015 +.007 .008 2485 ---- .014B ---- .014B .014 +.006 .008 2500 .007 .012B .007 .012B .012 +.006 190 .006 57 68 2525 ---- .006B ---- .005B .009 +.005 .004 2550 ---- .004B ---- .004B .007 +.004 .003 4 2575 ---- ---- ---- ---- .005 +.003 .002 2600 ---- ---- ---- ---- .004 +.003 .001 20 31 2625 ---- ---- ---- ---- .003 +.002 .001 2650 ---- ---- ---- ---- .003 +.002 .001 2675 ---- ---- ---- ---- .002 +.001 .001 2700 ---- ---- ---- ---- .002 +.001 .001 1 2725 ---- ---- ---- ---- .001 .000 .001 2750 ---- ---- ---- ---- .001 .000 .001 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 13 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options PUT 1600 ---- ---- ---- .006A .001 ---- ---- 1625 ---- ---- ---- ---- .001 -.005 .006 1650 ---- ---- ---- ---- .002 -.005 .007 1675 ---- ---- .007A .007A .002 -.006 .008 1700 ---- ---- .008A .008A .003 -.006 .009 1725 ---- ---- .008A .008A .004 -.006 .010 1750 ---- ---- .009A .009A .005 -.007 .012 1775 ---- ---- .010A .010A .006 -.009 .015 1800 .010 .010 .009 .009 .008 -.010 7 .018 26 1825 ---- ---- .013A .013A .010 -.013 .023 1850 ---- ---- .014A .014A .013 -.016 .029 1 1875 ---- ---- .018A .018A .017 -.021 .038 1900 ---- ---- .022A .022A .021 -.029 .050 4 1925 ---- ---- .028A .028A .028 -.039 .067 1950 ---- ---- .035A .035A .036 -.055 2 .091 23 21 1975 .046 .046 .044 .045B .048 -.076 2 .124 10 9 2000 ---- .171B .061A .061A .064 -.104 .168 11 11 2005 ---- ---- ---- .067A .068 ---- ---- 2010 ---- ---- ---- .071A .072 ---- ---- 2015 ---- .205B .072A .072A .077 -.124 .201 2020 ---- .218B .077A .077A .082 -.131 .213 2025 ---- .231B .082A .082A .087 -.139 .226 8 2030 ---- .245B .087A .087A .093 -.147 .240 2035 ---- .261B .092A .092A .098 -.156 .254 2040 .130 .276B .098A .098A .105 -.164 3 .269 6 6 2045 ---- .292B .104A .104A .112 -.172 .284 2050 .114 .310B .111A .119B .119 -.182 105 .301 9 103 2055 ---- .319B .118A .118A .126 -.192 .318 2060 ---- .339B .125A .125A .134 -.202 .336 2065 ---- .356B .133A .133A .143 -.212 .355 2070 ---- .378B .142A .142A .152 -.222 .374 2075 ---- .404B .151A .151A .162 -.232 .394 62 2080 ---- .417B .160A .160A .172 -.243 .415 2085 .352 .443B .170A .170A .183 -.254 8 .437 2 5 2090 ---- .463B .181A .181A .194 -.266 .460 2095 .296 .491B .192A .192A .207 -.277 4 .484 5 2100 ---- .519B .204A .204A .219 -.289 100 .508 21 2105 ---- .547B .217A .217A .233 -.300 .533 2110 ---- .575B .231A .231A .247 -.312 .559 2115 ---- .603B .245A .245A .262 -.324 .586 2120 ---- .637B .260A .260A .278 -.336 .614 5 2125 ---- .664B .276A .276A .294 -.348 .642 11 2130 ---- .690B .293A .293A .312 -.360 .672 2135 ---- .716B .311A .311A .330 -.372 .702 2140 ---- .737B .330A .330A .349 -.384 .733 2145 .356 .769B .349A .383B .369 -.396 4 .765 5 2150 ---- .820B .369A .369A .390 -.407 .797 14 2155 ---- .835B .390A .390A .412 -.418 .830 2160 ---- .869B .413A .413A .434 -.431 .865 2 2165 ---- .905B .436A .436A .458 -.441 .899 6 2170 ---- .940B .459A .459A .482 -.453 .935 5 2175 ---- 1.002B .483A .483A .508 -.463 .971 2 2180 ---- ---- .509A .509A .534 -.474 1.008 2185 ---- ---- .548A .548A .562 -.484 1.046 2190 ---- ---- .569A .569A .590 -.494 1.084 2195 ---- ---- .599A .599A .619 -.504 1.123 2200 ---- 1.197B .629A .629A .649 -.514 1.163 7 2205 ---- ---- .659A .659A .680 -.523 1.203 2210 ---- ---- .689A .689A .712 -.531 1.243 2215 ---- ---- .724A .724A .744 -.540 1.284 2220 ---- ---- .756A .756A .778 -.548 1.326 2225 ---- 1.405B .787A .787A .812 -.556 1.368 5 2230 ---- ---- .824A .824A .846 -.564 1.410 1 1 2235 ---- ---- .859A .859A .882 -.571 1.453 2240 ---- ---- .895A .895A .918 -.578 1.496 9 2245 ---- ---- .931A .931A .954 -.586 1.540 1 1 2250 ---- 1.621B .969A .969A .992 -.592 1.584 3 2255 ---- ---- 1.006A 1.006A 1.030 -.598 1.628 2260 ---- ---- 1.045A 1.045A 1.068 -.605 1.673 2265 ---- ---- 1.083A 1.083A 1.107 -.610 1.717 2270 ---- ---- 1.118A 1.118A 1.147 -.616 1.763 5 2275 1.210 1.848B 1.158A 1.158A 1.187 -.621 1 1.808 1 2280 1.232 1.247 1.192A 1.192A 1.228 -.626 2 1.854 1 2285 1.283 1.283 1.239A 1.239A 1.269 -.630 1 1.899 2290 1.310 1.315 1.274A 1.366B 1.311 -.634 2 1.945 38 2295 1.440 1.440 1.316A 1.316A 1.353 -.639 1 1.992 38 2300 ---- 2.079B 1.359A 1.359A 1.395 -.643 1 2.038 3 2305 1.452 1.452 1.408A 1.408A 1.439 -.646 1 2.085 2310 ---- ---- 1.452A 1.452A 1.482 -.649 2.131 2315 ---- ---- 1.489A 1.489A 1.526 -.652 2.178 1 2320 ---- ---- 1.540A 1.540A 1.570 -.656 2.226 2325 ---- 2.320B 1.577A 1.577A 1.615 -.658 2.273 4 2330 ---- ---- 1.629A 1.629A 1.659 -.661 2.320 2335 1.705 1.705 1.667A 1.762B 1.704 -.664 1 2.368 8 2340 ---- ---- 1.719A 1.719A 1.750 -.666 2.416 2345 ---- ---- 1.772A 1.772A 1.796 -.668 2.464 2350 ---- 2.550B 1.809A 1.809A 1.841 -.671 2.512 2355 ---- ---- 1.864A 1.864A 1.888 -.672 2.560 2360 ---- ---- 1.910A 1.910A 1.934 -.674 2.608 2365 ---- ---- 1.954A 1.954A 1.980 -.676 2.656 2370 ---- ---- 1.993A 1.993A 2.027 -.678 2.705 15 2375 ---- ---- 2.034A 2.034A 2.074 -.679 2.753 2380 ---- ---- 2.096A 2.096A 2.121 -.681 2.802 2385 ---- ---- 2.143A 2.143A 2.168 -.683 2.851 2390 ---- ---- 2.191A 2.191A 2.216 -.683 2.899 2395 ---- ---- 2.238A 2.238A 2.263 -.685 2.948 2400 ---- ---- 2.277A 2.277A 2.311 -.686 2.997 2405 ---- ---- 2.334A 2.334A 2.359 -.687 3.046 2410 ---- ---- 2.382A 2.382A 2.407 -.688 3.095 2415 ---- ---- 2.430A 2.430A 2.455 -.689 3.144 2420 ---- ---- 2.478A 2.478A 2.503 -.691 3.194 2425 ---- ---- 2.511A 2.511A 2.551 -.692 3.243 2430 ---- ---- 2.575A 2.575A 2.600 -.692 3.292 2435 ---- ---- 2.624A 2.624A 2.648 -.693 3.341 2440 ---- ---- 2.672A 2.672A 2.697 -.693 3.390 2445 ---- ---- 2.722A 2.722A 2.746 -.694 3.440 2450 ---- ---- 2.769A 2.769A 2.794 -.695 3.489 2455 ---- ---- 2.818A 2.818A 2.843 -.695 3.538 2460 ---- ---- 2.867A 2.867A 2.892 -.696 3.588 2465 ---- ---- 2.924A 2.924A 2.941 -.696 3.637 2470 ---- ---- 2.973A 2.973A 2.990 -.696 3.686 2475 ---- ---- 3.014A 3.014A 3.039 -.697 3.736 2480 ---- ---- 3.063A 3.063A 3.088 -.697 3.785 2485 ---- ---- 3.112A 3.112A 3.137 -.698 3.835 2500 ---- ---- 3.262A 3.262A 3.285 -.698 3.983 2525 ---- ---- 3.507A 3.507A 3.532 -.700 4.232 2550 ---- ---- 3.755A 3.755A 3.780 -.701 4.481 2575 ---- ---- 4.004A 4.004A 4.029 -.702 4.731 2600 ---- ---- 4.255A 4.255A 4.278 -.703 4.981 2625 ---- ---- 4.502A 4.502A 4.527 -.704 5.231 2650 ---- ---- 4.751A 4.751A 4.777 -.704 5.481 2675 ---- ---- 5.001A 5.001A 5.027 -.704 5.731 2700 ---- ---- 5.259A 5.259A 5.277 -.704 5.981 2725 ---- ---- 5.502A 5.502A 5.527 -.704 6.231 2750 ---- ---- 5.752A 5.752A 5.777 -.704 6.481 2775 ---- ---- 6.002A 6.002A 6.027 -.704 6.731 2800 ---- ---- 6.259A 6.259A 6.277 -.704 6.981 2825 ---- ---- 6.510A 6.510A 6.527 -.704 7.231 2850 ---- ---- 6.760A 6.760A 6.777 -.704 7.481 2875 ---- ---- 7.010A 7.010A 7.027 -.704 7.731 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options CALL 1600 ---- ---- ---- 5.203A 5.723 ---- ---- 1625 ---- 5.481B ---- 5.473B 5.473 +.701 4.772 1650 ---- 5.231B ---- 5.221B 5.223 +.700 4.523 1675 ---- 4.982B ---- 4.968B 4.973 +.698 4.275 1700 ---- 4.732B ---- 4.710B 4.723 +.697 4.026 1725 ---- 4.474B ---- 4.474B 4.474 +.695 3.779 1750 ---- 4.225B ---- 4.225B 4.225 +.693 3.532 1775 ---- 3.985B ---- 3.963B 3.977 +.691 3.286 1800 ---- 3.738B ---- 3.728B 3.729 +.688 3.041 1825 ---- 3.491B ---- 3.478B 3.483 +.685 2.798 1850 ---- 3.243B 2.508A 3.236B 3.237 +.680 2.557 1875 ---- 2.999B 2.280A 2.994B 2.993 +.673 2.320 1900 ---- 2.757B 2.040A 2.740B 2.751 +.664 2.087 1925 ---- 2.550B 1.819A 2.550B 2.511 +.650 1.861 1950 ---- 2.310B 1.599A 2.310B 2.275 +.633 1.642 1975 ---- 2.070B 1.399A 2.070B 2.043 +.609 1.434 2000 1.737 1.850B 1.203A 1.850B 1.816 +.579 1 1.237 2005 ---- ---- ---- 1.214A 1.772 ---- ---- 2010 ---- ---- ---- 1.175A 1.728 ---- ---- 2015 ---- 1.699B ---- 1.694B 1.684 +.558 1.126 2020 ---- 1.651B ---- 1.651B 1.641 +.550 1.091 2025 ---- 1.631B 1.034A 1.631B 1.598 +.542 1.056 2030 ---- 1.568B ---- 1.564B 1.555 +.534 1.021 2035 ---- 1.522B ---- 1.522B 1.513 +.526 .987 2040 ---- 1.479B ---- 1.479B 1.471 +.517 .954 2045 ---- 1.438B ---- 1.438B 1.430 +.508 .922 2050 ---- 1.420B .869A 1.420B 1.389 +.499 .890 2055 ---- 1.356B ---- 1.356B 1.349 +.490 .859 2060 ---- 1.317B ---- 1.316B 1.309 +.481 .828 2065 ---- 1.273B .779A .779A 1.270 +.472 .798 2070 ---- 1.238B .749A 1.235B 1.232 +.464 .768 2075 ---- 1.222B .719A 1.221B 1.194 +.454 .740 2080 ---- 1.182B .689A 1.181B 1.156 +.444 .712 2085 ---- 1.146B .659A 1.145B 1.119 +.435 .684 2090 ---- 1.109B .644A 1.108B 1.083 +.425 .658 2095 ---- 1.071B .614A 1.071B 1.048 +.416 .632 2100 ---- 1.036B .584A 1.035B 1.013 +.407 .606 2105 ---- 1.001B .569A 1.000B .978 +.396 .582 2110 ---- .968B .539A .968B .945 +.387 .558 2115 ---- .935B .521A .935B .912 +.377 .535 2120 ---- .902B .499A .902B .879 +.366 .513 2125 ---- .870B .478A .870B .848 +.356 .492 2130 .553 .839B .458A .839B .816 +.345 5 .471 2135 ---- .808B .438A .808B .786 +.335 .451 2140 ---- .778B .419A .778B .756 +.325 .431 2145 ---- .749B .400A .749B .727 +.314 .413 2150 ---- .722B .382A .721B .698 +.303 .395 2155 ---- .694B .365A .691B .670 +.292 .378 2160 ---- .667B .349A .665B .644 +.283 .361 2165 ---- .642B .333A .640B .617 +.272 .345 2170 ---- .616B .318A .613B .592 +.262 .330 2175 .449 .591B .304A .591B .567 +.252 10 .315 2180 ---- .567B .290A .567B .544 +.243 .301 2185 ---- .546B .277A .546B .521 +.234 .287 2190 ---- .523B .264A .523B .499 +.225 .274 2195 ---- .501B .251A .501B .478 +.216 .262 2200 .421 .480B .239A .357A .457 +.207 4 .250 4 4 2205 ---- .459B .230A .459B .438 +.199 .239 2210 ---- .440B .218A .440B .419 +.191 .228 2215 .348 .421B .207A .339A .401 +.184 4 .217 2220 .209 .403B .199A .403B .383 +.176 10 .207 2225 .199 .384B .188A .384B .366 +.168 10 .198 2230 ---- .367B .179A .367B .350 +.161 .189 2235 ---- .351B .172A .351B .334 +.154 .180 1 1 2240 ---- .335B .164A .335B .319 +.148 .171 2245 ---- .320B .155A .320B .304 +.141 .163 2250 ---- .306B .147A .306B .290 +.134 .156 2 2255 ---- .292B .140A .292B .277 +.129 .148 2260 ---- .279B .133A .279B .264 +.123 .141 2265 ---- .266B .127A .266B .252 +.117 .135 2270 ---- .254B .121A .254B .240 +.112 .128 2275 ---- .242B .115A .242B .229 +.107 .122 2280 ---- .231B .110A .231B .218 +.101 .117 2285 ---- .220B .105A .220B .208 +.097 .111 2290 ---- .210B .100A .210B .198 +.092 .106 2295 ---- .200B .095A .200B .189 +.088 .101 2300 .188 .191B .091A .184B .180 +.084 12 .096 13 2305 ---- .182B .087A .182B .172 +.080 .092 1 1 2310 ---- .173B .083A .173B .164 +.077 .087 2315 ---- .165B .079A .165B .156 +.073 .083 2320 ---- .158B .075A .157B .149 +.069 .080 2325 ---- .150B .072A .150B .142 +.066 .076 2330 ---- .143B .069A .143B .135 +.062 .073 2335 ---- .136B .066A .136B .129 +.060 .069 1 2340 ---- .130B .063A .129B .123 +.057 .066 2345 ---- .124B .061A .123B .117 +.054 .063 2350 ---- .118B .058A .118B .112 +.051 .061 4 2375 ---- .093B .046A .093B .088 +.039 .049 10 2400 ---- .073B .037A .073B .070 +.030 .040 5 2425 ---- .058B .030A .058B .056 +.023 .033 2450 ---- .046B .025A .046B .045 +.018 .027 2475 ---- .036B .021A .021A .036 +.013 .023 2500 ---- .029B .018A .018A .029 +.010 .019 2525 ---- .024B .015A .015A .023 +.007 .016 2550 ---- .019B .013A .013A .019 +.005 .014 2575 ---- .016B .011A .011A .016 +.004 .012 6 2600 ---- .013B ---- .013B .013 +.003 .010 2625 ---- ---- ---- ---- .011 +.002 .009 2650 ---- ---- ---- ---- .009 +.001 .008 5 5 2675 ---- .008B ---- ---- .007 .000 .007 4 2700 ---- ---- ---- ---- .006 .000 .006 2725 ---- ---- ---- ---- .005 .000 .005 2750 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options PUT 1600 ---- ---- ---- .008A .001 ---- ---- 1625 ---- ---- .008A .008A .002 -.007 .009 1650 ---- ---- .009A .009A .002 -.009 .011 1675 ---- ---- .010A .010A .003 -.009 .012 1700 ---- ---- .011A .011A .004 -.010 .014 1725 ---- ---- .012A .012A .005 -.011 .016 1750 ---- ---- .014A .014A .007 -.012 .019 1775 ---- ---- .016A .016A .009 -.014 .023 1800 ---- ---- .016A .016A .012 -.016 .028 6 1825 ---- ---- .019A .019A .016 -.019 .035 1850 ---- ---- .023A .023A .020 -.024 .044 1875 ---- ---- .028A .028A .026 -.030 .056 1900 ---- ---- .035A .035A .034 -.039 .073 1925 ---- ---- .043A .043A .044 -.052 .096 4 1950 ---- .128B .055A .055A .057 -.070 .127 1 3 1975 ---- .170B .070A .070A .074 -.094 .168 2000 ---- .226B .092A .092A .097 -.124 .221 10 2005 ---- ---- ---- .098A .103 ---- ---- 2010 ---- ---- ---- .104A .109 ---- ---- 2015 ---- .265B .108A .108A .115 -.145 .260 2020 ---- .280B .115A .115A .121 -.153 .274 2025 ---- .295B .121A .121A .128 -.161 .289 4 2030 ---- .311B .128A .128A .136 -.168 .304 2035 ---- .327B .135A .135A .143 -.177 .320 2040 ---- .345B .143A .143A .152 -.185 .337 2045 ---- .362B .151A .151A .160 -.194 .354 6 6 2050 ---- .376B .159A .159A .169 -.203 .372 2055 ---- .392B .168A .168A .179 -.212 .391 2060 ---- .412B .178A .178A .189 -.221 .410 2065 ---- .436B .187A .187A .200 -.230 .430 2070 ---- .452B .198A .198A .211 -.239 .450 2075 ---- .481B .209A .209A .223 -.248 .471 2080 .306 .496B .220A .220A .235 -.258 4 .493 2085 ---- .526B .233A .233A .249 -.267 .516 2090 ---- .542B .245A .245A .262 -.277 .539 2095 ---- .571B .259A .259A .277 -.286 .563 3 3 2100 ---- .601B .273A .273A .292 -.295 .587 2105 ---- .618B .288A .288A .307 -.306 .613 2110 ---- .646B .303A .303A .323 -.316 .639 3 3 2115 ---- .676B .319A .319A .340 -.326 .666 8 2120 .617 .706B .336A .336A .358 -.336 2 .694 1 1 2125 ---- .736B .354A .354A .376 -.346 .722 2130 ---- .766B .372A .372A .394 -.357 .751 2135 ---- .796B .391A .391A .414 -.367 .781 2140 ---- .826B .411A .411A .434 -.377 .811 2145 ---- .850B .431A .431A .454 -.389 .843 4 2150 ---- .901B .453A .453A .476 -.399 .875 2155 ---- .912B .474A .474A .498 -.409 .907 2160 ---- .945B .497A .497A .521 -.419 .940 2165 ---- .979B .521A .521A .545 -.429 .974 2170 ---- 1.013B .545A .545A .569 -.440 1.009 2175 ---- 1.066B .570A .570A .594 -.450 1.044 2180 ---- 1.086B .596A .596A .621 -.459 1.080 2185 ---- 1.120B .635A .635A .648 -.468 1.116 2190 ---- ---- .658A .658A .676 -.477 1.153 2195 ---- ---- .691A .691A .704 -.487 1.191 2200 ---- 1.261B .714A .714A .734 -.495 1.229 2205 ---- ---- .746A .746A .764 -.503 1.267 2210 ---- ---- .779A .779A .795 -.511 1.306 2215 ---- ---- .811A .811A .826 -.519 1.345 2220 ---- ---- .835A .835A .859 -.526 1.385 2225 ---- 1.457B .868A .868A .892 -.534 1.426 2230 ---- ---- .928A .928A .925 -.541 1.466 2235 ---- ---- .962A .962A .959 -.548 1.507 2240 ---- ---- .996A .996A .994 -.555 1.549 2245 ---- ---- 1.030A 1.030A 1.030 -.561 1.591 2250 ---- 1.665B 1.042A 1.042A 1.065 -.568 1.633 1 2255 ---- ---- 1.101A 1.101A 1.102 -.574 1.676 2260 ---- ---- 1.138A 1.138A 1.139 -.580 1.719 2265 ---- ---- 1.175A 1.175A 1.176 -.586 1.762 2270 ---- ---- 1.213A 1.213A 1.215 -.590 1.805 2275 ---- 1.886B 1.231A 1.231A 1.253 -.596 1.849 2280 ---- ---- 1.289A 1.289A 1.292 -.601 1.893 2285 ---- ---- 1.328A 1.328A 1.332 -.606 1.938 2290 ---- ---- 1.368A 1.368A 1.372 -.610 1.982 2295 ---- ---- 1.412A 1.412A 1.413 -.614 2.027 2300 ---- 2.106B 1.429A 1.429A 1.454 -.618 2.072 2305 ---- ---- 1.488A 1.488A 1.495 -.623 2.118 2310 ---- ---- 1.532A 1.532A 1.537 -.626 2.163 2315 ---- ---- 1.574A 1.574A 1.579 -.630 2.209 2320 ---- ---- 1.613A 1.613A 1.622 -.633 2.255 2325 ---- 2.340B 1.627A 1.627A 1.665 -.637 2.302 2330 ---- ---- 1.698A 1.698A 1.708 -.640 2.348 2335 ---- ---- 1.741A 1.741A 1.752 -.643 2.395 2340 ---- ---- 1.784A 1.784A 1.796 -.646 2.442 2345 ---- ---- 1.826A 1.826A 1.840 -.649 2.489 2350 ---- 2.580B 1.847A 1.847A 1.885 -.651 2.536 2375 ---- 2.816B 2.070A 2.070A 2.111 -.663 2.774 2400 ---- 3.047B 2.310A 2.310A 2.342 -.673 3.015 2425 ---- ---- 2.540A 2.540A 2.577 -.680 3.257 2450 ---- ---- 2.780A 2.780A 2.816 -.686 3.502 2475 ---- ---- 3.015A 3.015A 3.057 -.690 3.747 2500 ---- ---- 3.293A 3.293A 3.300 -.693 3.993 2525 ---- ---- 3.537A 3.537A 3.544 -.696 4.240 2550 ---- ---- 3.782A 3.782A 3.790 -.698 4.488 2575 ---- ---- 4.029A 4.029A 4.036 -.700 4.736 2600 ---- ---- 4.276A 4.276A 4.283 -.701 4.984 2625 ---- ---- 4.524A 4.524A 4.531 -.702 5.233 2650 ---- ---- 4.772A 4.772A 4.780 -.702 5.482 2675 ---- ---- 5.021A 5.021A 5.028 -.704 5.732 2700 ---- ---- 5.270A 5.270A 5.278 -.703 5.981 2725 ---- ---- 5.529A 5.529A 5.527 -.704 6.231 2750 ---- ---- 5.769A 5.769A 5.777 -.704 6.481 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***